1626938100000|2021-07-22 07:15:00|27035.33|27035.33|27035.33|27035.33|27035.33|27035.33|27035.33|27035.33|0
1626938110000|2021-07-22 07:15:10|27028.26|27028.26|27028.26|27028.26|27028.26|27028.26|27028.26|27028.26|0
1626938120000|2021-07-22 07:15:20|27021.19|27021.19|27035.33|27035.33|27035.33|27035.33|27021.19|27021.19|0
1626938130000|2021-07-22 07:15:30|27031.8|27031.8|27028.26|27028.26|27035.33|27035.33|27028.26|27028.26|0
1626938140000|2021-07-22 07:15:40|27031.8|27031.8|27021.19|27021.19|27035.33|27035.33|27021.19|27021.19|0
1626938150000|2021-07-22 07:15:50|27024.73|27024.73|26999.38|26999.38|27024.73|27024.73|26999.38|26999.38|0
1626938170000|2021-07-22 07:16:10|27002.92|27002.92|26974.64|26974.64|27002.92|27002.92|26974.64|26974.64|0
1626938180000|2021-07-22 07:16:20|26971.1|26971.1|26974.64|26974.64|26974.64|26974.64|26964.03|26964.03|0
1626938190000|2021-07-22 07:16:30|26971.1|26971.1|26974.64|26974.64|26974.64|26974.64|26971.1|26971.1|0
1626938210000|2021-07-22 07:16:50|26978.17|26978.17|26971.1|26971.1|26978.17|26978.17|26971.1|26971.1|0
1626938220000|2021-07-22 07:17:00|26964.03|26964.03|26978.17|26978.17|26978.17|26978.17|26964.03|26964.03|0
1626938230000|2021-07-22 07:17:10|26974.64|26974.64|26974.64|26974.64|26974.64|26974.64|26971.1|26971.1|0
1626938240000|2021-07-22 07:17:20|26988.78|26988.78|26995.85|26995.85|26995.85|26995.85|26988.78|26988.78|0
1626938260000|2021-07-22 07:17:40|26992.31|26992.31|26992.31|26992.31|26992.31|26992.31|26992.31|26992.31|0
1626938270000|2021-07-22 07:17:50|26995.85|26995.85|26995.85|26995.85|26995.85|26995.85|26995.85|26995.85|0
1626938290000|2021-07-22 07:18:10|26999.38|26999.38|26999.38|26999.38|26999.38|26999.38|26999.38|26999.38|0
1626938300000|2021-07-22 07:18:20|26988.78|26988.78|26988.78|26988.78|26988.78|26988.78|26988.78|26988.78|0
1626938310000|2021-07-22 07:18:30|26985.24|26985.24|26985.24|26985.24|26985.24|26985.24|26985.24|26985.24|0
1626938320000|2021-07-22 07:18:40|26992.31|26992.31|26992.31|26992.31|26992.31|26992.31|26992.31|26992.31|0
1626938330000|2021-07-22 07:18:50|27002.92|27002.92|26995.85|26995.85|27002.92|27002.92|26995.85|26995.85|0
1626938350000|2021-07-22 07:19:10|26988.78|26988.78|26995.85|26995.85|26995.85|26995.85|26988.78|26988.78|0
1626938380000|2021-07-22 07:19:40|26988.78|26988.78|26992.31|26992.31|26992.31|26992.31|26988.78|26988.78|0
1626938390000|2021-07-22 07:19:50|26988.78|26988.78|26988.78|26988.78|26988.78|26988.78|26988.78|26988.78|0
1626938410000|2021-07-22 07:20:10|26985.24|26985.24|26985.24|26985.24|26985.24|26985.24|26985.24|26985.24|0
1626938420000|2021-07-22 07:20:20|26988.78|26988.78|26999.38|26999.38|27002.92|27002.92|26988.78|26988.78|0
1626938430000|2021-07-22 07:20:30|26985.24|26985.24|26985.24|26985.24|26985.24|26985.24|26985.24|26985.24|0
1626938440000|2021-07-22 07:20:40|26988.78|26988.78|26988.78|26988.78|26988.78|26988.78|26988.78|26988.78|0
1626938450000|2021-07-22 07:20:50|26995.85|26995.85|26999.38|26999.38|26999.38|26999.38|26995.85|26995.85|0
1626938470000|2021-07-22 07:21:10|27002.92|27002.92|27006.45|27006.45|27006.45|27006.45|27002.92|27002.92|0
1626938490000|2021-07-22 07:21:30|27009.99|27009.99|27006.45|27006.45|27009.99|27009.99|27006.45|27006.45|0
1626938500000|2021-07-22 07:21:40|27007.27|27007.27|27007.27|27007.27|27007.27|27007.27|27007.27|27007.27|0
1626938510000|2021-07-22 07:21:50|27008.09|27008.09|27003.72|27003.72|27014.33|27014.33|27003.72|27003.72|0
1626938520000|2021-07-22 07:22:00|27000.19|27000.19|26999.59|26999.59|27000.19|27000.19|26999.59|26999.59|0
1626938550000|2021-07-22 07:22:30|26992.52|26992.52|26985.45|26985.45|26996.05|26996.05|26985.45|26985.45|0
1626938560000|2021-07-22 07:22:40|26974.84|26974.84|26974.84|26974.84|26974.84|26974.84|26974.84|26974.84|0
1626938570000|2021-07-22 07:22:50|26967.77|26967.77|26974.02|26974.02|26974.84|26974.84|26967.77|26967.77|0
1626938580000|2021-07-22 07:23:00|26977.56|26977.56|26977.56|26977.56|26977.56|26977.56|26977.56|26977.56|0
1626938590000|2021-07-22 07:23:10|26981.09|26981.09|26981.09|26981.09|26981.09|26981.09|26981.09|26981.09|0
1626938600000|2021-07-22 07:23:20|26984.63|26984.63|26984.63|26984.63|26984.63|26984.63|26984.63|26984.63|0
1626938610000|2021-07-22 07:23:30|26995.23|26995.23|26984.63|26984.63|26995.23|26995.23|26984.63|26984.63|0
1626938630000|2021-07-22 07:23:50|26981.09|26981.09|26981.09|26981.09|26981.09|26981.09|26977.56|26977.56|0
1626938640000|2021-07-22 07:24:00|26970.49|26970.49|26981.09|26981.09|26981.09|26981.09|26970.49|26970.49|0
1626938650000|2021-07-22 07:24:10|26977.56|26977.56|26962.6|26962.6|26977.56|26977.56|26962.6|26962.6|0
1626938660000|2021-07-22 07:24:20|26955.53|26955.53|26955.53|26955.53|26955.53|26955.53|26955.53|26955.53|0
1626938680000|2021-07-22 07:24:40|26948.46|26948.46|26955.53|26955.53|26955.53|26955.53|26948.46|26948.46|0
1626938690000|2021-07-22 07:24:50|26966.13|26966.13|26967.36|26967.36|26967.36|26967.36|26966.13|26966.13|0
1626938710000|2021-07-22 07:25:10|26970.9|26970.9|26974.43|26974.43|26974.43|26974.43|26967.36|26967.36|0
1626938730000|2021-07-22 07:25:30|26977.97|26977.97|26967.36|26967.36|26977.97|26977.97|26967.36|26967.36|0
1626938740000|2021-07-22 07:25:40|26963.83|26963.83|26963.83|26963.83|26963.83|26963.83|26963.83|26963.83|0
1626938750000|2021-07-22 07:25:50|26960.29|26960.29|26963.3|26963.3|26963.3|26963.3|26953.22|26953.22|0
1626938760000|2021-07-22 07:26:00|26966.83|26966.83|26966.16|26966.16|26973.83|26973.83|26963.23|26963.23|0
1626938770000|2021-07-22 07:26:10|26962.63|26962.63|26966.16|26966.16|26966.16|26966.16|26962.63|26962.63|0
1626938780000|2021-07-22 07:26:20|26962.63|26962.63|26965.56|26965.56|26966.16|26966.16|26962.63|26962.63|0
1626938790000|2021-07-22 07:26:30|26969.1|26969.1|26969.1|26969.1|26969.1|26969.1|26969.1|26969.1|0
1626938800000|2021-07-22 07:26:40|26972.63|26972.63|26969.1|26969.1|26972.63|26972.63|26969.1|26969.1|0
1626938810000|2021-07-22 07:26:50|26962.03|26962.03|26947.89|26947.89|26962.03|26962.03|26947.89|26947.89|0
1626938820000|2021-07-22 07:27:00|26940.82|26940.82|26939.62|26939.62|26940.82|26940.82|26936.08|26936.08|0
1626938830000|2021-07-22 07:27:10|26936.08|26936.08|26936.08|26936.08|26936.08|26936.08|26936.08|26936.08|0
1626938840000|2021-07-22 07:27:20|26918.41|26918.41|26929.01|26929.01|26929.01|26929.01|26918.41|26918.41|0
1626938850000|2021-07-22 07:27:30|26925.48|26925.48|26925.48|26925.48|26925.48|26925.48|26925.48|26925.48|0
1626938860000|2021-07-22 07:27:40|26921.94|26921.94|26921.94|26921.94|26921.94|26921.94|26921.94|26921.94|0
1626938870000|2021-07-22 07:27:50|26925.48|26925.48|26914.87|26914.87|26925.48|26925.48|26914.87|26914.87|0
1626938880000|2021-07-22 07:28:00|26914.46|26914.46|26910.33|26910.33|26914.46|26914.46|26910.33|26910.33|0
1626938890000|2021-07-22 07:28:10|26913.86|26913.86|26920.93|26920.93|26920.93|26920.93|26913.86|26913.86|0
1626938900000|2021-07-22 07:28:20|26928|26928|26931.53|26931.53|26931.53|26931.53|26928|26928|0
1626938910000|2021-07-22 07:28:30|26928|26928|26928|26928|26928|26928|26928|26928|0
1626938920000|2021-07-22 07:28:40|26924.47|26924.47|26924.47|26924.47|26924.47|26924.47|26924.47|26924.47|0
1626938930000|2021-07-22 07:28:50|26920.93|26920.93|26913.86|26913.86|26920.93|26920.93|26913.86|26913.86|0
1626938950000|2021-07-22 07:29:10|26924.47|26924.47|26920.93|26920.93|26924.47|26924.47|26920.93|26920.93|0
1626938980000|2021-07-22 07:29:40|26913.86|26913.86|26910.33|26910.33|26913.86|26913.86|26910.33|26910.33|0
1626938990000|2021-07-22 07:29:50|26917.4|26917.4|26916.19|26916.19|26917.4|26917.4|26916.19|26916.19|0
1626939000000|2021-07-22 07:30:00|26912.66|26912.66|26909.12|26909.12|26912.66|26912.66|26902.05|26902.05|0
1626939010000|2021-07-22 07:30:10|26916.19|26916.19|26912.66|26912.66|26916.19|26916.19|26912.66|26912.66|0
1626939030000|2021-07-22 07:30:30|26905.59|26905.59|26905.59|26905.59|26905.59|26905.59|26905.59|26905.59|0
1626939040000|2021-07-22 07:30:40|26905.83|26905.83|26905.83|26905.83|26905.83|26905.83|26905.83|26905.83|0
1626939050000|2021-07-22 07:30:50|26905.42|26905.42|26908.55|26908.55|26908.55|26908.55|26904.6|26904.6|0
1626939060000|2021-07-22 07:31:00|26905.01|26905.01|26905.01|26905.01|26905.01|26905.01|26905.01|26905.01|0
1626939070000|2021-07-22 07:31:10|26908.55|26908.55|26901.48|26901.48|26912.08|26912.08|26901.48|26901.48|0
1626939080000|2021-07-22 07:31:20|26897.94|26897.94|26901.48|26901.48|26901.48|26901.48|26897.94|26897.94|0
1626939100000|2021-07-22 07:31:40|26894.41|26894.41|26894.41|26894.41|26894.41|26894.41|26894.41|26894.41|0
1626939110000|2021-07-22 07:31:50|26890.87|26890.87|26897.94|26897.94|26897.94|26897.94|26890.87|26890.87|0
1626939120000|2021-07-22 07:32:00|26890.87|26890.87|26890.87|26890.87|26890.87|26890.87|26890.87|26890.87|0
1626939140000|2021-07-22 07:32:20|26887.34|26887.34|26892.1|26892.1|26892.1|26892.1|26887.34|26887.34|0
1626939150000|2021-07-22 07:32:30|26892.51|26892.51|26892.51|26892.51|26892.51|26892.51|26892.51|26892.51|0
1626939160000|2021-07-22 07:32:40|26899.58|26899.58|26899.58|26899.58|26899.58|26899.58|26899.58|26899.58|0
1626939200000|2021-07-22 07:33:20|26910.19|26910.19|26911.39|26911.39|26911.39|26911.39|26910.19|26910.19|0
1626939220000|2021-07-22 07:33:40|26918.46|26918.46|26904.32|26904.32|26918.46|26918.46|26904.32|26904.32|0
1626939230000|2021-07-22 07:33:50|26903.5|26903.5|26903.5|26903.5|26903.5|26903.5|26903.5|26903.5|0
1626939240000|2021-07-22 07:34:00|26907.03|26907.03|26867.14|26867.14|26907.03|26907.03|26867.14|26867.14|0
1626939250000|2021-07-22 07:34:10|26870.67|26870.67|26870.67|26870.67|26870.67|26870.67|26870.67|26870.67|0
1626939260000|2021-07-22 07:34:20|26867.14|26867.14|26860.07|26860.07|26867.14|26867.14|26860.07|26860.07|0
1626939270000|2021-07-22 07:34:30|26856.53|26856.53|26849.46|26849.46|26856.53|26856.53|26849.46|26849.46|0
1626939280000|2021-07-22 07:34:40|26849.22|26849.22|26849.1|26849.1|26849.22|26849.22|26849.1|26849.1|0
1626939300000|2021-07-22 07:35:00|26845.57|26845.57|26841.63|26841.63|26845.57|26845.57|26831.43|26831.43|0
1626939310000|2021-07-22 07:35:10|26845.16|26845.16|26845.98|26845.98|26845.98|26845.98|26845.16|26845.16|0
1626939320000|2021-07-22 07:35:20|26849.51|26849.51|26845.98|26845.98|26849.51|26849.51|26845.98|26845.98|0
1626939330000|2021-07-22 07:35:30|26849.51|26849.51|26849.51|26849.51|26849.51|26849.51|26849.51|26849.51|0
1626939350000|2021-07-22 07:35:50|26838.91|26838.91|26824.77|26824.77|26838.91|26838.91|26824.77|26824.77|0
1626939360000|2021-07-22 07:36:00|26821.24|26821.24|26838.91|26838.91|26838.91|26838.91|26821.24|26821.24|0
1626939370000|2021-07-22 07:36:10|26842.44|26842.44|26845.98|26845.98|26845.98|26845.98|26842.44|26842.44|0
1626939380000|2021-07-22 07:36:20|26850.12|26850.12|26850.12|26850.12|26850.12|26850.12|26850.12|26850.12|0
1626939390000|2021-07-22 07:36:30|26853.65|26853.65|26853.65|26853.65|26853.65|26853.65|26853.65|26853.65|0
1626939420000|2021-07-22 07:37:00|26860.72|26860.72|26868.8|26868.8|26868.8|26868.8|26860.72|26860.72|0
1626939440000|2021-07-22 07:37:20|26861.73|26861.73|26861.73|26861.73|26861.73|26861.73|26861.73|26861.73|0
1626939450000|2021-07-22 07:37:30|26865.27|26865.27|26865.27|26865.27|26865.27|26865.27|26865.27|26865.27|0
1626939480000|2021-07-22 07:38:00|26875.87|26875.87|26868.8|26868.8|26875.87|26875.87|26868.8|26868.8|0
1626939510000|2021-07-22 07:38:30|26886.48|26886.48|26886.48|26886.48|26886.48|26886.48|26886.48|26886.48|0
1626939520000|2021-07-22 07:38:40|26887.7|26887.7|26887.7|26887.7|26887.7|26887.7|26887.7|26887.7|0
1626939530000|2021-07-22 07:38:50|26884.17|26884.17|26887.7|26887.7|26887.7|26887.7|26884.17|26884.17|0
1626939550000|2021-07-22 07:39:10|26898.31|26898.31|26898.31|26898.31|26901.84|26901.84|26898.31|26898.31|0
1626939560000|2021-07-22 07:39:20|26900.11|26900.11|26899.51|26899.51|26900.11|26900.11|26899.51|26899.51|0
1626939570000|2021-07-22 07:39:30|26903.05|26903.05|26903.05|26903.05|26903.05|26903.05|26903.05|26903.05|0
1626939580000|2021-07-22 07:39:40|26906.58|26906.58|26909.51|26909.51|26909.51|26909.51|26905.98|26905.98|0
1626939590000|2021-07-22 07:39:50|26920.12|26920.12|26920.12|26920.12|26920.12|26920.12|26920.12|26920.12|0
1626939610000|2021-07-22 07:40:10|26927.19|26927.19|26927.19|26927.19|26927.19|26927.19|26927.19|26927.19|0
1626939620000|2021-07-22 07:40:20|26930.72|26930.72|26935.46|26935.46|26939|26939|26930.72|26930.72|0
1626939630000|2021-07-22 07:40:30|26939|26939|26939|26939|26939|26939|26939|26939|0
1626939640000|2021-07-22 07:40:40|26935.46|26935.46|26935.46|26935.46|26935.46|26935.46|26935.46|26935.46|0
1626939650000|2021-07-22 07:40:50|26942.53|26942.53|26942.53|26942.53|26946.07|26946.07|26942.53|26942.53|0
1626939660000|2021-07-22 07:41:00|26939|26939|26935.46|26935.46|26942.53|26942.53|26935.46|26935.46|0
1626939670000|2021-07-22 07:41:10|26928.39|26928.39|26928.39|26928.39|26928.39|26928.39|26928.39|26928.39|0
1626939680000|2021-07-22 07:41:20|26924.86|26924.86|26928.39|26928.39|26928.39|26928.39|26924.86|26924.86|0
1626939690000|2021-07-22 07:41:30|26924.86|26924.86|26910.72|26910.72|26924.86|26924.86|26910.72|26910.72|0
1626939700000|2021-07-22 07:41:40|26912.52|26912.52|26907.18|26907.18|26912.52|26912.52|26907.18|26907.18|0
1626939710000|2021-07-22 07:41:50|26914.25|26914.25|26914.25|26914.25|26914.25|26914.25|26914.25|26914.25|0
1626939720000|2021-07-22 07:42:00|26921.32|26921.32|26921.32|26921.32|26921.32|26921.32|26921.32|26921.32|0
1626939730000|2021-07-22 07:42:10|26917.79|26917.79|26924.86|26924.86|26924.86|26924.86|26917.79|26917.79|0
1626939750000|2021-07-22 07:42:30|26928.39|26928.39|26929.21|26929.21|26931.93|26931.93|26928.39|26928.39|0
1626939770000|2021-07-22 07:42:50|26939.82|26939.82|26939.82|26939.82|26939.82|26939.82|26939.82|26939.82|0
1626939780000|2021-07-22 07:43:00|26943.35|26943.35|26932.75|26932.75|26943.35|26943.35|26932.75|26932.75|0
1626939790000|2021-07-22 07:43:10|26939.82|26939.82|26932.75|26932.75|26939.82|26939.82|26932.75|26932.75|0
1626939820000|2021-07-22 07:43:40|26936.28|26936.28|26936.28|26936.28|26936.28|26936.28|26936.28|26936.28|0
1626939830000|2021-07-22 07:43:50|26932.75|26932.75|26929.21|26929.21|26932.75|26932.75|26929.21|26929.21|0
1626939840000|2021-07-22 07:44:00|26936.28|26936.28|26925.07|26925.07|26936.28|26936.28|26925.07|26925.07|0
1626939860000|2021-07-22 07:44:20|26928.61|26928.61|26928.61|26928.61|26928.61|26928.61|26928.61|26928.61|0
1626939880000|2021-07-22 07:44:40|26936.28|26936.28|26943.35|26943.35|26943.35|26943.35|26936.28|26936.28|0
1626939900000|2021-07-22 07:45:00|26946.89|26946.89|26943.35|26943.35|26950.42|26950.42|26943.35|26943.35|0
1626939910000|2021-07-22 07:45:10|26939.82|26939.82|26939.82|26939.82|26939.82|26939.82|26939.82|26939.82|0
1626939920000|2021-07-22 07:45:20|26936.28|26936.28|26932.75|26932.75|26936.28|26936.28|26932.75|26932.75|0
1626939930000|2021-07-22 07:45:30|26933.35|26933.35|26934.17|26934.17|26934.17|26934.17|26933.35|26933.35|0
1626939950000|2021-07-22 07:45:50|26937.7|26937.7|26934.17|26934.17|26937.7|26937.7|26934.17|26934.17|0
1626939960000|2021-07-22 07:46:00|26930.63|26930.63|26930.63|26930.63|26930.63|26930.63|26930.63|26930.63|0
1626939970000|2021-07-22 07:46:10|26927.1|26927.1|26923.56|26923.56|26927.1|26927.1|26923.56|26923.56|0
1626939980000|2021-07-22 07:46:20|26916.49|26916.49|26909.42|26909.42|26916.49|26916.49|26909.42|26909.42|0
1626940000000|2021-07-22 07:46:40|26905.89|26905.89|26905.89|26905.89|26905.89|26905.89|26905.89|26905.89|0
1626940010000|2021-07-22 07:46:50|26909.42|26909.42|26902.35|26902.35|26909.42|26909.42|26902.35|26902.35|0
1626940030000|2021-07-22 07:47:10|26898.82|26898.82|26902.95|26902.95|26902.95|26902.95|26895.28|26895.28|0
1626940040000|2021-07-22 07:47:20|26910.02|26910.02|26910.02|26910.02|26910.02|26910.02|26910.02|26910.02|0
1626940050000|2021-07-22 07:47:30|26909.61|26909.61|26902.95|26902.95|26910.02|26910.02|26902.95|26902.95|0
1626940060000|2021-07-22 07:47:40|26906.49|26906.49|26932.05|26932.05|26932.05|26932.05|26906.49|26906.49|0
1626940070000|2021-07-22 07:47:50|26928.52|26928.52|26921.45|26921.45|26932.05|26932.05|26921.45|26921.45|0
1626940080000|2021-07-22 07:48:00|26932.05|26932.05|26921.45|26921.45|26932.05|26932.05|26921.45|26921.45|0
1626940090000|2021-07-22 07:48:10|26924.98|26924.98|26935.59|26935.59|26935.59|26935.59|26924.98|26924.98|0
1626940100000|2021-07-22 07:48:20|26928.52|26928.52|26924.98|26924.98|26928.52|26928.52|26924.98|26924.98|0
1626940120000|2021-07-22 07:48:40|26928.52|26928.52|26928.52|26928.52|26928.52|26928.52|26928.52|26928.52|0
1626940130000|2021-07-22 07:48:50|26924.98|26924.98|26914.38|26914.38|26924.98|26924.98|26914.38|26914.38|0
1626940140000|2021-07-22 07:49:00|26907.31|26907.31|26907.31|26907.31|26914.38|26914.38|26907.31|26907.31|0
1626940150000|2021-07-22 07:49:10|26903.77|26903.77|26903.77|26903.77|26907.31|26907.31|26903.77|26903.77|0
1626940170000|2021-07-22 07:49:30|26910.84|26910.84|26903.77|26903.77|26910.84|26910.84|26903.77|26903.77|0
1626940180000|2021-07-22 07:49:40|26907.31|26907.31|26907.31|26907.31|26907.31|26907.31|26907.31|26907.31|0
1626940190000|2021-07-22 07:49:50|26910.84|26910.84|26903.77|26903.77|26910.84|26910.84|26903.77|26903.77|0
1626940210000|2021-07-22 07:50:10|26910.84|26910.84|26921.45|26921.45|26921.45|26921.45|26907.31|26907.31|0
1626940240000|2021-07-22 07:50:40|26914.38|26914.38|26914.38|26914.38|26914.38|26914.38|26914.38|26914.38|0
1626940260000|2021-07-22 07:51:00|26921.45|26921.45|26921.45|26921.45|26921.45|26921.45|26921.45|26921.45|0
1626940290000|2021-07-22 07:51:30|26917.31|26917.31|26917.31|26917.31|26917.31|26917.31|26917.31|26917.31|0
1626940300000|2021-07-22 07:51:40|26913.78|26913.78|26902.76|26902.76|26913.78|26913.78|26902.76|26902.76|0
1626940310000|2021-07-22 07:51:50|26906.3|26906.3|26902.76|26902.76|26906.3|26906.3|26902.76|26902.76|0
1626940320000|2021-07-22 07:52:00|26909.83|26909.83|26909.83|26909.83|26909.83|26909.83|26909.83|26909.83|0
1626940330000|2021-07-22 07:52:10|26913.37|26913.37|26906.3|26906.3|26913.37|26913.37|26906.3|26906.3|0
1626940340000|2021-07-22 07:52:20|26902.76|26902.76|26902.76|26902.76|26902.76|26902.76|26902.76|26902.76|0
1626940360000|2021-07-22 07:52:40|26903.36|26903.36|26903.36|26903.36|26903.36|26903.36|26903.36|26903.36|0
1626940370000|2021-07-22 07:52:50|26904.18|26904.18|26904.18|26904.18|26904.18|26904.18|26904.18|26904.18|0
1626940380000|2021-07-22 07:53:00|26914.79|26914.79|26911.25|26911.25|26914.79|26914.79|26911.25|26911.25|0
1626940400000|2021-07-22 07:53:20|26914.79|26914.79|26921.86|26921.86|26921.86|26921.86|26914.79|26914.79|0
1626940410000|2021-07-22 07:53:30|26918.32|26918.32|26918.32|26918.32|26918.32|26918.32|26918.32|26918.32|0
1626940430000|2021-07-22 07:53:50|26928.93|26928.93|26925.39|26925.39|26928.93|26928.93|26925.39|26925.39|0
1626940440000|2021-07-22 07:54:00|26927.09|26927.09|26927.09|26927.09|26927.09|26927.09|26927.09|26927.09|0
1626940450000|2021-07-22 07:54:10|26926.84|26926.84|26926.84|26926.84|26926.84|26926.84|26926.84|26926.84|0
1626940460000|2021-07-22 07:54:20|26930.38|26930.38|26930.38|26930.38|26930.38|26930.38|26930.38|26930.38|0
1626940470000|2021-07-22 07:54:30|26937.45|26937.45|26938.05|26938.05|26938.05|26938.05|26937.45|26937.45|0
1626940490000|2021-07-22 07:54:50|26936.85|26936.85|26936.85|26936.85|26936.85|26936.85|26936.85|26936.85|0
1626940500000|2021-07-22 07:55:00|26935.65|26935.65|26935.65|26935.65|26935.65|26935.65|26935.65|26935.65|0
1626940520000|2021-07-22 07:55:20|26942.72|26942.72|26942.72|26942.72|26942.72|26942.72|26942.72|26942.72|0
1626940530000|2021-07-22 07:55:30|26943.32|26943.32|26946.25|26946.25|26946.25|26946.25|26942.72|26942.72|0
1626940570000|2021-07-22 07:56:10|26942.72|26942.72|26942.72|26942.72|26942.72|26942.72|26942.72|26942.72|0
1626940590000|2021-07-22 07:56:30|26953.32|26953.32|26957.68|26957.68|26957.68|26957.68|26953.32|26953.32|0
1626940630000|2021-07-22 07:57:10|26964.75|26964.75|26964.75|26964.75|26964.75|26964.75|26964.75|26964.75|0
1626940640000|2021-07-22 07:57:20|26971.81|26971.81|26971.81|26971.81|26971.81|26971.81|26971.81|26971.81|0
1626940670000|2021-07-22 07:57:50|26972.63|26972.63|26972.63|26972.63|26972.63|26972.63|26972.63|26972.63|0
1626940690000|2021-07-22 07:58:10|26983.24|26983.24|26983.24|26983.24|26983.24|26983.24|26983.24|26983.24|0
1626940740000|2021-07-22 07:59:00|26983.65|26983.65|26983.84|26983.84|26983.84|26983.84|26983.24|26983.24|0
1626940760000|2021-07-22 07:59:20|26987.38|26987.38|26987.38|26987.38|26987.38|26987.38|26987.38|26987.38|0
1626940770000|2021-07-22 07:59:30|26990.91|26990.91|26990.91|26990.91|26990.91|26990.91|26990.91|26990.91|0
1626940780000|2021-07-22 07:59:40|26990.09|26990.09|26990.5|26990.5|26990.5|26990.5|26990.09|26990.09|0
1626940790000|2021-07-22 07:59:50|26991.1|26991.1|26987.57|26987.57|26991.1|26991.1|26987.57|26987.57|0
1626940800000|2021-07-22 08:00:00|26984.03|26984.03|26984.03|26984.03|26984.03|26984.03|26984.03|26984.03|0
1626940810000|2021-07-22 08:00:10|26984.63|26984.63|26966.96|26966.96|26984.63|26984.63|26966.96|26966.96|0
1626940820000|2021-07-22 08:00:20|26967.78|26967.78|26967.78|26967.78|26967.78|26967.78|26967.78|26967.78|0
1626940850000|2021-07-22 08:00:50|26978.38|26978.38|26981.92|26981.92|26981.92|26981.92|26978.38|26978.38|0
1626940870000|2021-07-22 08:01:10|26981.32|26981.32|26981.32|26981.32|26981.32|26981.32|26981.32|26981.32|0
1626940880000|2021-07-22 08:01:20|26967.18|26967.18|26967.18|26967.18|26967.18|26967.18|26967.18|26967.18|0
1626940890000|2021-07-22 08:01:30|26963.64|26963.64|26960.11|26960.11|26963.64|26963.64|26960.11|26960.11|0
1626940900000|2021-07-22 08:01:40|26959.51|26959.51|26948.3|26948.3|26959.51|26959.51|26948.3|26948.3|0
1626940920000|2021-07-22 08:02:00|26951.84|26951.84|26951.84|26951.84|26951.84|26951.84|26951.84|26951.84|0
1626940940000|2021-07-22 08:02:20|26948.3|26948.3|26951.84|26951.84|26955.37|26955.37|26948.3|26948.3|0
1626940980000|2021-07-22 08:03:00|26958.9|26958.9|26956.57|26956.57|26960.11|26960.11|26956.57|26956.57|0
1626940990000|2021-07-22 08:03:10|26960.11|26960.11|26963.64|26963.64|26963.64|26963.64|26960.11|26960.11|0
1626941020000|2021-07-22 08:03:40|26960.11|26960.11|26960.11|26960.11|26960.11|26960.11|26960.11|26960.11|0
1626941030000|2021-07-22 08:03:50|26956.57|26956.57|26956.57|26956.57|26956.57|26956.57|26956.57|26956.57|0
1626941100000|2021-07-22 08:05:00|26953.04|26953.04|26950.1|26950.1|26953.04|26953.04|26949.5|26949.5|0
1626941170000|2021-07-22 08:06:10|26943.03|26943.03|26943.03|26943.03|26943.03|26943.03|26943.03|26943.03|0
1626941180000|2021-07-22 08:06:20|26946.57|26946.57|26964.84|26964.84|26964.84|26964.84|26946.57|26946.57|0
1626941210000|2021-07-22 08:06:50|26971.91|26971.91|26990.41|26990.41|26990.41|26990.41|26971.91|26971.91|0
1626941220000|2021-07-22 08:07:00|26997.48|26997.48|26997.48|26997.48|26997.48|26997.48|26997.48|26997.48|0
1626941240000|2021-07-22 08:07:20|26993.94|26993.94|27004.55|27004.55|27008.08|27008.08|26993.94|26993.94|0
1626941250000|2021-07-22 08:07:30|27005.37|27005.37|27005.37|27005.37|27005.37|27005.37|27005.37|27005.37|0
1626941270000|2021-07-22 08:07:50|27008.9|27008.9|27008.9|27008.9|27008.9|27008.9|27008.9|27008.9|0
1626941280000|2021-07-22 08:08:00|27009.31|27009.31|27009.31|27009.31|27009.31|27009.31|27009.31|27009.31|0
1626941350000|2021-07-22 08:09:10|27008.9|27008.9|26997.48|26997.48|27008.9|27008.9|26997.48|26997.48|0
1626941360000|2021-07-22 08:09:20|26993.94|26993.94|26993.94|26993.94|26993.94|26993.94|26993.94|26993.94|0
1626941370000|2021-07-22 08:09:30|26990.41|26990.41|26990.41|26990.41|26990.41|26990.41|26990.41|26990.41|0
1626941400000|2021-07-22 08:10:00|26986.87|26986.87|26986.87|26986.87|26986.87|26986.87|26986.87|26986.87|0
1626941420000|2021-07-22 08:10:20|26990.41|26990.41|26989.81|26989.81|26997.48|26997.48|26989.81|26989.81|0
1626941470000|2021-07-22 08:11:10|26990.29|26990.29|26990.29|26990.29|26990.29|26990.29|26990.29|26990.29|0
1626941480000|2021-07-22 08:11:20|27000.9|27000.9|27000.9|27000.9|27000.9|27000.9|27000.9|27000.9|0
1626941490000|2021-07-22 08:11:30|26997.36|26997.36|26997.36|26997.36|26997.36|26997.36|26997.36|26997.36|0
1626941510000|2021-07-22 08:11:50|26997.77|26997.77|26997.77|26997.77|26997.77|26997.77|26997.77|26997.77|0
1626941520000|2021-07-22 08:12:00|27001.3|27001.3|27001.3|27001.3|27001.3|27001.3|27001.3|27001.3|0
1626941530000|2021-07-22 08:12:10|27004.84|27004.84|27004.84|27004.84|27004.84|27004.84|27004.84|27004.84|0
1626941540000|2021-07-22 08:12:20|27006.07|27006.07|27006.07|27006.07|27006.07|27006.07|27006.07|27006.07|0
1626941550000|2021-07-22 08:12:30|27009.6|27009.6|27009.6|27009.6|27009.6|27009.6|27009.6|27009.6|0
1626941570000|2021-07-22 08:12:50|27013.14|27013.14|27013.14|27013.14|27013.14|27013.14|27013.14|27013.14|0
1626941590000|2021-07-22 08:13:10|27020.21|27020.21|27020.21|27020.21|27020.21|27020.21|27020.21|27020.21|0
1626941610000|2021-07-22 08:13:30|27027.28|27027.28|27026.68|27026.68|27027.28|27027.28|27026.68|27026.68|0
1626941620000|2021-07-22 08:13:40|27027.28|27027.28|27027.88|27027.88|27027.88|27027.88|27027.28|27027.28|0
1626941630000|2021-07-22 08:13:50|27034.95|27034.95|27031.41|27031.41|27034.95|27034.95|27031.41|27031.41|0
1626941660000|2021-07-22 08:14:20|27030.81|27030.81|27030.81|27030.81|27030.81|27030.81|27030.81|27030.81|0
1626941670000|2021-07-22 08:14:30|27032.04|27032.04|27028.51|27028.51|27032.04|27032.04|27028.51|27028.51|0
1626941700000|2021-07-22 08:15:00|27024.97|27024.97|27024.97|27024.97|27024.97|27024.97|27024.97|27024.97|0
1626941710000|2021-07-22 08:15:10|27024.15|27024.15|27024.15|27024.15|27024.15|27024.15|27024.15|27024.15|0
1626941720000|2021-07-22 08:15:20|27020.62|27020.62|27020.62|27020.62|27020.62|27020.62|27020.62|27020.62|0
1626941730000|2021-07-22 08:15:30|27017.08|27017.08|27017.08|27017.08|27017.08|27017.08|27017.08|27017.08|0
1626941740000|2021-07-22 08:15:40|27020.62|27020.62|27020.62|27020.62|27020.62|27020.62|27020.62|27020.62|0
1626941760000|2021-07-22 08:16:00|27024.15|27024.15|27024.15|27024.15|27024.15|27024.15|27024.15|27024.15|0
1626941770000|2021-07-22 08:16:10|27031.22|27031.22|27031.58|27031.58|27032.43|27032.43|27031.22|27031.22|0
1626941780000|2021-07-22 08:16:20|27032.07|27032.07|27032.07|27032.07|27032.07|27032.07|27032.07|27032.07|0
1626941790000|2021-07-22 08:16:30|27031.34|27031.34|27031.34|27031.34|27031.34|27031.34|27031.34|27031.34|0
1626941800000|2021-07-22 08:16:40|27020.74|27020.74|27017.2|27017.2|27020.74|27020.74|27017.2|27017.2|0
1626941820000|2021-07-22 08:17:00|27017.8|27017.8|27025.06|27025.06|27025.47|27025.47|27017.8|27017.8|0
1626941830000|2021-07-22 08:17:10|27024.65|27024.65|27024.65|27024.65|27024.65|27024.65|27024.65|27024.65|0
1626941840000|2021-07-22 08:17:20|27023.42|27023.42|27019.89|27019.89|27024.24|27024.24|27019.89|27019.89|0
1626941850000|2021-07-22 08:17:30|27023.42|27023.42|27023.42|27023.42|27023.42|27023.42|27023.42|27023.42|0
1626941870000|2021-07-22 08:17:50|27016.35|27016.35|27017.17|27017.17|27017.17|27017.17|27016.35|27016.35|0
1626941890000|2021-07-22 08:18:10|27027.78|27027.78|27027.78|27027.78|27027.78|27027.78|27027.78|27027.78|0
1626941950000|2021-07-22 08:19:10|27028.38|27028.38|27031.91|27031.91|27031.91|27031.91|27028.38|27028.38|0
1626941970000|2021-07-22 08:19:30|27028.38|27028.38|27025.25|27025.25|27028.79|27028.79|27025.25|27025.25|0
1626942000000|2021-07-22 08:20:00|27032.32|27032.32|27032.32|27032.32|27032.32|27032.32|27032.32|27032.32|0
1626942020000|2021-07-22 08:20:20|27031.72|27031.72|27031.72|27031.72|27031.72|27031.72|27031.72|27031.72|0
1626942030000|2021-07-22 08:20:30|27032.32|27032.32|27032.92|27032.92|27032.92|27032.92|27032.32|27032.32|0
1626942040000|2021-07-22 08:20:40|27029.39|27029.39|27029.39|27029.39|27029.39|27029.39|27029.39|27029.39|0
1626942050000|2021-07-22 08:20:50|27029.99|27029.99|27029.99|27029.99|27029.99|27029.99|27029.99|27029.99|0
1626942060000|2021-07-22 08:21:00|27022.92|27022.92|27022.92|27022.92|27022.92|27022.92|27022.92|27022.92|0
1626942090000|2021-07-22 08:21:30|27022.51|27022.51|27026.04|27026.04|27026.04|27026.04|27022.51|27022.51|0
1626942110000|2021-07-22 08:21:50|27026.65|27026.65|27023.11|27023.11|27026.65|27026.65|27023.11|27023.11|0
1626942120000|2021-07-22 08:22:00|27023.71|27023.71|27024.34|27024.34|27024.34|27024.34|27023.11|27023.11|0
1626942130000|2021-07-22 08:22:10|27027.88|27027.88|27027.88|27027.88|27027.88|27027.88|27027.88|27027.88|0
1626942140000|2021-07-22 08:22:20|27029.09|27029.09|27014.95|27014.95|27029.09|27029.09|27014.95|27014.95|0
1626942150000|2021-07-22 08:22:30|27018.48|27018.48|27018.48|27018.48|27018.48|27018.48|27018.48|27018.48|0
1626942160000|2021-07-22 08:22:40|27022.02|27022.02|27022.02|27022.02|27022.02|27022.02|27022.02|27022.02|0
1626942180000|2021-07-22 08:23:00|27025.55|27025.55|27025.55|27025.55|27025.55|27025.55|27025.55|27025.55|0
1626942210000|2021-07-22 08:23:30|27032.62|27032.62|27032.62|27032.62|27032.62|27032.62|27032.62|27032.62|0
1626942230000|2021-07-22 08:23:50|27032.21|27032.21|27043.23|27043.23|27043.23|27043.23|27032.21|27032.21|0
1626942240000|2021-07-22 08:24:00|27046.76|27046.76|27046.76|27046.76|27046.76|27046.76|27046.76|27046.76|0
1626942250000|2021-07-22 08:24:10|27053.83|27053.83|27055.03|27055.03|27055.03|27055.03|27050.29|27050.29|0
1626942260000|2021-07-22 08:24:20|27055.44|27055.44|27055.44|27055.44|27055.44|27055.44|27055.44|27055.44|0
1626942270000|2021-07-22 08:24:30|27051.91|27051.91|27051.91|27051.91|27051.91|27051.91|27051.91|27051.91|0
1626942290000|2021-07-22 08:24:50|27055.44|27055.44|27058.98|27058.98|27058.98|27058.98|27055.44|27055.44|0
1626942320000|2021-07-22 08:25:20|27062.51|27062.51|27062.51|27062.51|27062.51|27062.51|27062.51|27062.51|0
1626942340000|2021-07-22 08:25:40|27058.98|27058.98|27058.98|27058.98|27058.98|27058.98|27058.98|27058.98|0
1626942350000|2021-07-22 08:25:50|27055.44|27055.44|27055.44|27055.44|27055.44|27055.44|27055.44|27055.44|0
1626942360000|2021-07-22 08:26:00|27058.98|27058.98|27058.98|27058.98|27058.98|27058.98|27055.44|27055.44|0
1626942390000|2021-07-22 08:26:30|27062.51|27062.51|27080.79|27080.79|27080.79|27080.79|27062.51|27062.51|0
1626942400000|2021-07-22 08:26:40|27081.39|27081.39|27081.99|27081.99|27081.99|27081.99|27080.79|27080.79|0
1626942430000|2021-07-22 08:27:10|27082.59|27082.59|27087.26|27087.26|27087.26|27087.26|27080.19|27080.19|0
1626942440000|2021-07-22 08:27:20|27090.79|27090.79|27090.79|27090.79|27090.79|27090.79|27090.79|27090.79|0
1626942450000|2021-07-22 08:27:30|27094.33|27094.33|27094.33|27094.33|27097.86|27097.86|27094.33|27094.33|0
1626942470000|2021-07-22 08:27:50|27095.55|27095.55|27098.27|27098.27|27098.27|27098.27|27094.74|27094.74|0
1626942480000|2021-07-22 08:28:00|27094.74|27094.74|27084.13|27084.13|27094.74|27094.74|27084.13|27084.13|0
1626942490000|2021-07-22 08:28:10|27080.6|27080.6|27077.06|27077.06|27084.13|27084.13|27077.06|27077.06|0
1626942510000|2021-07-22 08:28:30|27073.53|27073.53|27069.99|27069.99|27073.53|27073.53|27069.99|27069.99|0
1626942530000|2021-07-22 08:28:50|27069.75|27069.75|27069.75|27069.75|27069.75|27069.75|27069.75|27069.75|0
1626942540000|2021-07-22 08:29:00|27069.51|27069.51|27069.51|27069.51|27069.51|27069.51|27069.51|27069.51|0
1626942550000|2021-07-22 08:29:10|27071.31|27071.31|27071.31|27071.31|27071.31|27071.31|27071.31|27071.31|0
1626942570000|2021-07-22 08:29:30|27067.77|27067.77|27067.77|27067.77|27067.77|27067.77|27067.77|27067.77|0
1626942590000|2021-07-22 08:29:50|27067.53|27067.53|27064|27064|27067.53|27067.53|27064|27064|0
1626942600000|2021-07-22 08:30:00|27063.4|27063.4|27059.26|27059.26|27063.4|27063.4|27059.26|27059.26|0
1626942610000|2021-07-22 08:30:10|27055.73|27055.73|27066.33|27066.33|27066.33|27066.33|27055.73|27055.73|0
1626942630000|2021-07-22 08:30:30|27062.8|27062.8|27062.8|27062.8|27062.8|27062.8|27062.8|27062.8|0
1626942640000|2021-07-22 08:30:40|27066.33|27066.33|27066.33|27066.33|27066.33|27066.33|27066.33|27066.33|0
1626942660000|2021-07-22 08:31:00|27069.87|27069.87|27069.87|27069.87|27069.87|27069.87|27069.87|27069.87|0
1626942680000|2021-07-22 08:31:20|27076.94|27076.94|27076.94|27076.94|27076.94|27076.94|27076.94|27076.94|0
1626942690000|2021-07-22 08:31:30|27077.54|27077.54|27077.29|27077.29|27077.54|27077.54|27077.29|27077.29|0
1626942710000|2021-07-22 08:31:50|27077.89|27077.89|27077.89|27077.89|27077.89|27077.89|27077.89|27077.89|0
1626942720000|2021-07-22 08:32:00|27092.03|27092.03|27092.03|27092.03|27092.03|27092.03|27092.03|27092.03|0
1626942740000|2021-07-22 08:32:20|27095.57|27095.57|27095.57|27095.57|27095.57|27095.57|27095.57|27095.57|0
1626942760000|2021-07-22 08:32:40|27099.1|27099.1|27095.57|27095.57|27099.1|27099.1|27095.57|27095.57|0
1626942800000|2021-07-22 08:33:20|27113.24|27113.24|27113.24|27113.24|27113.24|27113.24|27113.24|27113.24|0
1626942810000|2021-07-22 08:33:30|27113.84|27113.84|27113.84|27113.84|27113.84|27113.84|27113.84|27113.84|0
1626942870000|2021-07-22 08:34:30|27117.38|27117.38|27117.38|27117.38|27117.38|27117.38|27117.38|27117.38|0
1626942880000|2021-07-22 08:34:40|27120.91|27120.91|27120.91|27120.91|27120.91|27120.91|27120.91|27120.91|0
1626942900000|2021-07-22 08:35:00|27124.45|27124.45|27120.91|27120.91|27124.45|27124.45|27120.91|27120.91|0
1626942920000|2021-07-22 08:35:20|27124.45|27124.45|27125.18|27125.18|27125.18|27125.18|27124.45|27124.45|0
1626942930000|2021-07-22 08:35:30|27132.25|27132.25|27132.25|27132.25|27132.25|27132.25|27132.25|27132.25|0
1626942960000|2021-07-22 08:36:00|27135.78|27135.78|27146.39|27146.39|27146.39|27146.39|27135.78|27135.78|0
1626942970000|2021-07-22 08:36:10|27146.79|27146.79|27148|27148|27148|27148|27146.79|27146.79|0
1626943000000|2021-07-22 08:36:40|27148.6|27148.6|27152.95|27152.95|27153.36|27153.36|27148.6|27148.6|0
1626943020000|2021-07-22 08:37:00|27149.42|27149.42|27160.02|27160.02|27160.02|27160.02|27149.42|27149.42|0
1626943050000|2021-07-22 08:37:30|27159.42|27159.42|27159.42|27159.42|27159.42|27159.42|27159.42|27159.42|0
1626943080000|2021-07-22 08:38:00|27162.96|27162.96|27162.96|27162.96|27162.96|27162.96|27162.96|27162.96|0
1626943090000|2021-07-22 08:38:10|27170.03|27170.03|27170.03|27170.03|27170.03|27170.03|27170.03|27170.03|0
1626943110000|2021-07-22 08:38:30|27173.56|27173.56|27173.56|27173.56|27173.56|27173.56|27173.56|27173.56|0
1626943120000|2021-07-22 08:38:40|27177.1|27177.1|27177.1|27177.1|27177.1|27177.1|27177.1|27177.1|0
1626943170000|2021-07-22 08:39:30|27184.17|27184.17|27184.17|27184.17|27184.17|27184.17|27184.17|27184.17|0
1626943180000|2021-07-22 08:39:40|27185.37|27185.37|27200.33|27200.33|27200.33|27200.33|27185.37|27185.37|0
1626943210000|2021-07-22 08:40:10|27202.73|27202.73|27202.13|27202.13|27202.73|27202.73|27201.53|27201.53|0
1626943220000|2021-07-22 08:40:20|27216.27|27216.27|27219.8|27219.8|27219.8|27219.8|27216.27|27216.27|0
1626943230000|2021-07-22 08:40:30|27216.27|27216.27|27216.27|27216.27|27216.27|27216.27|27216.27|27216.27|0
1626943240000|2021-07-22 08:40:40|27223.34|27223.34|27212.73|27212.73|27223.34|27223.34|27212.73|27212.73|0
1626943270000|2021-07-22 08:41:10|27209.2|27209.2|27208.6|27208.6|27209.2|27209.2|27208.6|27208.6|0
1626943280000|2021-07-22 08:41:20|27207.4|27207.4|27203.86|27203.86|27207.4|27207.4|27203.86|27203.86|0
1626943320000|2021-07-22 08:42:00|27196.79|27196.79|27196.79|27196.79|27196.79|27196.79|27196.79|27196.79|0
1626943330000|2021-07-22 08:42:10|27189.72|27189.72|27189.72|27189.72|27189.72|27189.72|27189.72|27189.72|0
1626943350000|2021-07-22 08:42:30|27186.19|27186.19|27174.98|27174.98|27186.19|27186.19|27174.98|27174.98|0
1626943360000|2021-07-22 08:42:40|27153.77|27153.77|27167.91|27167.91|27167.91|27167.91|27153.77|27153.77|0
1626943400000|2021-07-22 08:43:20|27164.38|27164.38|27164.38|27164.38|27164.38|27164.38|27164.38|27164.38|0
1626943410000|2021-07-22 08:43:30|27146.7|27146.7|27143.17|27143.17|27146.7|27146.7|27143.17|27143.17|0
1626943430000|2021-07-22 08:43:50|27150.24|27150.24|27143.17|27143.17|27150.24|27150.24|27143.17|27143.17|0
1626943440000|2021-07-22 08:44:00|27142.35|27142.35|27149.42|27149.42|27149.42|27149.42|27142.35|27142.35|0
1626943460000|2021-07-22 08:44:20|27152.95|27152.95|27152.95|27152.95|27152.95|27152.95|27152.95|27152.95|0
1626943470000|2021-07-22 08:44:30|27153.55|27153.55|27154.15|27154.15|27154.15|27154.15|27153.55|27153.55|0
1626943520000|2021-07-22 08:45:20|27150.62|27150.62|27150.62|27150.62|27150.62|27150.62|27150.62|27150.62|0
1626943550000|2021-07-22 08:45:50|27147.08|27147.08|27147.08|27147.08|27147.08|27147.08|27147.08|27147.08|0
1626943570000|2021-07-22 08:46:10|27150.62|27150.62|27150.62|27150.62|27150.62|27150.62|27150.62|27150.62|0
1626943590000|2021-07-22 08:46:30|27164.76|27164.76|27174.76|27174.76|27175.36|27175.36|27164.76|27164.76|0
1626943600000|2021-07-22 08:46:40|27181.83|27181.83|27181.83|27181.83|27185.37|27185.37|27181.83|27181.83|0
1626943620000|2021-07-22 08:47:00|27188.9|27188.9|27192.44|27192.44|27195.97|27195.97|27188.9|27188.9|0
1626943630000|2021-07-22 08:47:10|27188.9|27188.9|27188.9|27188.9|27188.9|27188.9|27188.9|27188.9|0
1626943640000|2021-07-22 08:47:20|27189.5|27189.5|27189.5|27189.5|27189.5|27189.5|27189.5|27189.5|0
1626943670000|2021-07-22 08:47:50|27189.74|27189.74|27189.74|27189.74|27189.74|27189.74|27189.74|27189.74|0
1626943680000|2021-07-22 08:48:00|27186.21|27186.21|27186.21|27186.21|27186.21|27186.21|27186.21|27186.21|0
1626943720000|2021-07-22 08:48:40|27179.14|27179.14|27179.14|27179.14|27179.14|27179.14|27179.14|27179.14|0
1626943730000|2021-07-22 08:48:50|27178.32|27178.32|27181.86|27181.86|27181.86|27181.86|27178.32|27178.32|0
1626943740000|2021-07-22 08:49:00|27180.65|27180.65|27188.32|27188.32|27188.32|27188.32|27180.65|27180.65|0
1626943750000|2021-07-22 08:49:10|27189.14|27189.14|27189.14|27189.14|27189.14|27189.14|27189.14|27189.14|0
1626943760000|2021-07-22 08:49:20|27178.54|27178.54|27178.54|27178.54|27178.54|27178.54|27178.54|27178.54|0
1626943770000|2021-07-22 08:49:30|27171.47|27171.47|27171.47|27171.47|27171.47|27171.47|27171.47|27171.47|0
1626943780000|2021-07-22 08:49:40|27170.65|27170.65|27170.65|27170.65|27170.65|27170.65|27170.65|27170.65|0
1626943790000|2021-07-22 08:49:50|27170.24|27170.24|27169.64|27169.64|27170.24|27170.24|27169.64|27169.64|0
1626943800000|2021-07-22 08:50:00|27170.24|27170.24|27170.24|27170.24|27170.24|27170.24|27170.24|27170.24|0
1626943830000|2021-07-22 08:50:30|27166.7|27166.7|27166.7|27166.7|27166.7|27166.7|27166.7|27166.7|0
1626943880000|2021-07-22 08:51:20|27170.24|27170.24|27170.84|27170.84|27170.84|27170.84|27170.24|27170.24|0
1626943910000|2021-07-22 08:51:50|27167.31|27167.31|27174.38|27174.38|27174.38|27174.38|27167.31|27167.31|0
1626943950000|2021-07-22 08:52:30|27177.91|27177.91|27177.91|27177.91|27177.91|27177.91|27177.91|27177.91|0
1626943990000|2021-07-22 08:53:10|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|0
1626944000000|2021-07-22 08:53:20|27173.89|27173.89|27173.65|27173.65|27173.89|27173.89|27173.65|27173.65|0
1626944010000|2021-07-22 08:53:30|27166.58|27166.58|27166.58|27166.58|27166.58|27166.58|27166.58|27166.58|0
1626944020000|2021-07-22 08:53:40|27165.98|27165.98|27165.98|27165.98|27165.98|27165.98|27165.98|27165.98|0
1626944030000|2021-07-22 08:53:50|27169.51|27169.51|27169.51|27169.51|27169.51|27169.51|27169.51|27169.51|0
1626944080000|2021-07-22 08:54:40|27169.1|27169.1|27172.64|27172.64|27172.64|27172.64|27169.1|27169.1|0
1626944110000|2021-07-22 08:55:10|27176.17|27176.17|27176.17|27176.17|27176.17|27176.17|27176.17|27176.17|0
1626944120000|2021-07-22 08:55:20|27177.38|27177.38|27177.38|27177.38|27177.38|27177.38|27177.38|27177.38|0
1626944150000|2021-07-22 08:55:50|27195.05|27195.05|27187.98|27187.98|27195.05|27195.05|27187.98|27187.98|0
1626944160000|2021-07-22 08:56:00|27173.84|27173.84|27173.84|27173.84|27173.84|27173.84|27173.84|27173.84|0
1626944170000|2021-07-22 08:56:10|27184.45|27184.45|27184.45|27184.45|27184.45|27184.45|27184.45|27184.45|0
1626944220000|2021-07-22 08:57:00|27180.91|27180.91|27180.91|27180.91|27180.91|27180.91|27180.91|27180.91|0
1626944230000|2021-07-22 08:57:10|27187.98|27187.98|27187.98|27187.98|27187.98|27187.98|27187.98|27187.98|0
1626944240000|2021-07-22 08:57:20|27187.38|27187.38|27187.38|27187.38|27187.38|27187.38|27187.38|27187.38|0
1626944300000|2021-07-22 08:58:20|27190.91|27190.91|27194.45|27194.45|27194.45|27194.45|27190.91|27190.91|0
1626944340000|2021-07-22 08:59:00|27191.32|27191.32|27191.32|27191.32|27191.32|27191.32|27191.32|27191.32|0
1626944400000|2021-07-22 09:00:00|27184.25|27184.25|27183.05|27183.05|27184.25|27184.25|27183.05|27183.05|0
1626944440000|2021-07-22 09:00:40|27172.45|27172.45|27172.45|27172.45|27172.45|27172.45|27172.45|27172.45|0
1626944460000|2021-07-22 09:01:00|27172.86|27172.86|27172.86|27172.86|27172.86|27172.86|27172.86|27172.86|0
1626944500000|2021-07-22 09:01:40|27169.32|27169.32|27169.32|27169.32|27169.32|27169.32|27169.32|27169.32|0
1626944550000|2021-07-22 09:02:30|27165.79|27165.79|27165.79|27165.79|27165.79|27165.79|27165.79|27165.79|0
1626944560000|2021-07-22 09:02:40|27162.25|27162.25|27155.18|27155.18|27162.25|27162.25|27155.18|27155.18|0
1626944570000|2021-07-22 09:02:50|27151.65|27151.65|27151.24|27151.24|27151.65|27151.65|27151.24|27151.24|0
1626944580000|2021-07-22 09:03:00|27150.83|27150.83|27149.22|27149.22|27150.83|27150.83|27149.22|27149.22|0
1626944600000|2021-07-22 09:03:20|27138.61|27138.61|27138.61|27138.61|27138.61|27138.61|27138.61|27138.61|0
1626944620000|2021-07-22 09:03:40|27138.2|27138.2|27138.2|27138.2|27138.2|27138.2|27138.2|27138.2|0
1626944640000|2021-07-22 09:04:00|27134.67|27134.67|27134.67|27134.67|27134.67|27134.67|27134.67|27134.67|0
1626944650000|2021-07-22 09:04:10|27134.07|27134.07|27134.07|27134.07|27134.07|27134.07|27134.07|27134.07|0
1626944670000|2021-07-22 09:04:30|27130.53|27130.53|27130.53|27130.53|27130.53|27130.53|27130.53|27130.53|0
1626944680000|2021-07-22 09:04:40|27130.05|27130.05|27130.05|27130.05|27130.05|27130.05|27130.05|27130.05|0
1626944700000|2021-07-22 09:05:00|27119.44|27119.44|27115.91|27115.91|27119.44|27119.44|27115.91|27115.91|0
1626944710000|2021-07-22 09:05:10|27126.51|27126.51|27126.51|27126.51|27126.51|27126.51|27126.51|27126.51|0
1626944730000|2021-07-22 09:05:30|27115.91|27115.91|27116.51|27116.51|27116.51|27116.51|27115.91|27115.91|0
1626944760000|2021-07-22 09:06:00|27120.04|27120.04|27123.58|27123.58|27123.58|27123.58|27120.04|27120.04|0
1626944780000|2021-07-22 09:06:20|27123.34|27123.34|27123.34|27123.34|27123.34|27123.34|27123.34|27123.34|0
1626944800000|2021-07-22 09:06:40|27122.74|27122.74|27122.74|27122.74|27122.74|27122.74|27122.74|27122.74|0
1626944820000|2021-07-22 09:07:00|27119.2|27119.2|27119.2|27119.2|27119.2|27119.2|27119.2|27119.2|0
1626944860000|2021-07-22 09:07:40|27115.67|27115.67|27115.67|27115.67|27115.67|27115.67|27115.67|27115.67|0
1626944870000|2021-07-22 09:07:50|27115.42|27115.42|27115.42|27115.42|27115.42|27115.42|27115.42|27115.42|0
1626944900000|2021-07-22 09:08:20|27116.02|27116.02|27127.23|27127.23|27127.23|27127.23|27116.02|27116.02|0
1626944920000|2021-07-22 09:08:40|27123.7|27123.7|27123.09|27123.09|27123.7|27123.7|27123.09|27123.09|0
1626944930000|2021-07-22 09:08:50|27119.56|27119.56|27119.49|27119.49|27119.97|27119.97|27119.49|27119.49|0
1626944960000|2021-07-22 09:09:20|27126.56|27126.56|27126.56|27126.56|27126.56|27126.56|27126.56|27126.56|0
1626945000000|2021-07-22 09:10:00|27138.36|27138.36|27138.36|27138.36|27138.36|27138.36|27138.36|27138.36|0
1626945040000|2021-07-22 09:10:40|27145.43|27145.43|27145.43|27145.43|27145.43|27145.43|27145.43|27145.43|0
1626945050000|2021-07-22 09:10:50|27138.36|27138.36|27138.36|27138.36|27138.36|27138.36|27138.36|27138.36|0
1626945060000|2021-07-22 09:11:00|27138.77|27138.77|27138.77|27138.77|27138.77|27138.77|27138.77|27138.77|0
1626945080000|2021-07-22 09:11:20|27145.84|27145.84|27145.84|27145.84|27145.84|27145.84|27145.84|27145.84|0
1626945100000|2021-07-22 09:11:40|27149.38|27149.38|27153.51|27153.51|27153.51|27153.51|27149.38|27149.38|0
1626945150000|2021-07-22 09:12:30|27154.11|27154.11|27154.11|27154.11|27154.11|27154.11|27154.11|27154.11|0
1626945200000|2021-07-22 09:13:20|27147.04|27147.04|27147.04|27147.04|27147.04|27147.04|27147.04|27147.04|0
1626945220000|2021-07-22 09:13:40|27150.58|27150.58|27150.58|27150.58|27150.58|27150.58|27150.58|27150.58|0
1626945300000|2021-07-22 09:15:00|27150.17|27150.17|27150.17|27150.17|27150.17|27150.17|27150.17|27150.17|0
1626945310000|2021-07-22 09:15:10|27153.7|27153.7|27160.77|27160.77|27160.77|27160.77|27153.7|27153.7|0
1626945340000|2021-07-22 09:15:40|27161.26|27161.26|27161.01|27161.01|27161.26|27161.26|27161.01|27161.01|0
1626945350000|2021-07-22 09:15:50|27161.62|27161.62|27161.62|27161.62|27161.62|27161.62|27161.62|27161.62|0
1626945360000|2021-07-22 09:16:00|27165.15|27165.15|27165.56|27165.56|27165.56|27165.56|27165.15|27165.15|0
1626945410000|2021-07-22 09:16:50|27162.03|27162.03|27162.03|27162.03|27162.03|27162.03|27162.03|27162.03|0
1626945420000|2021-07-22 09:17:00|27161.21|27161.21|27157.67|27157.67|27161.21|27161.21|27157.67|27157.67|0
1626945430000|2021-07-22 09:17:10|27157.26|27157.26|27142.52|27142.52|27157.26|27157.26|27142.52|27142.52|0
1626945440000|2021-07-22 09:17:20|27141.7|27141.7|27142.11|27142.11|27142.11|27142.11|27141.7|27141.7|0
1626945490000|2021-07-22 09:18:10|27135.04|27135.04|27135.04|27135.04|27135.04|27135.04|27135.04|27135.04|0
1626945510000|2021-07-22 09:18:30|27138.58|27138.58|27138.58|27138.58|27138.58|27138.58|27138.58|27138.58|0
1626945520000|2021-07-22 09:18:40|27142.11|27142.11|27142.11|27142.11|27142.11|27142.11|27142.11|27142.11|0
1626945560000|2021-07-22 09:19:20|27145.65|27145.65|27145.65|27145.65|27145.65|27145.65|27145.65|27145.65|0
1626945570000|2021-07-22 09:19:30|27146.25|27146.25|27146.25|27146.25|27146.25|27146.25|27146.25|27146.25|0
1626945660000|2021-07-22 09:21:00|27145.84|27145.84|27145.84|27145.84|27145.84|27145.84|27142.3|27142.3|0
1626945690000|2021-07-22 09:21:30|27146.44|27146.44|27146.44|27146.44|27146.44|27146.44|27146.44|27146.44|0
1626945700000|2021-07-22 09:21:40|27149.97|27149.97|27149.97|27149.97|27149.97|27149.97|27149.97|27149.97|0
1626945710000|2021-07-22 09:21:50|27153.51|27153.51|27154.71|27154.71|27154.71|27154.71|27153.51|27153.51|0
1626945720000|2021-07-22 09:22:00|27155.31|27155.31|27154.71|27154.71|27155.31|27155.31|27154.71|27154.71|0
1626945730000|2021-07-22 09:22:10|27155.53|27155.53|27156.13|27156.13|27156.73|27156.73|27155.53|27155.53|0
1626945750000|2021-07-22 09:22:30|27170.27|27170.27|27170.27|27170.27|27170.27|27170.27|27170.27|27170.27|0
1626945770000|2021-07-22 09:22:50|27169.67|27169.67|27169.67|27169.67|27169.67|27169.67|27169.67|27169.67|0
1626945790000|2021-07-22 09:23:10|27170.15|27170.15|27170.15|27170.15|27170.15|27170.15|27170.15|27170.15|0
1626945830000|2021-07-22 09:23:50|27166.62|27166.62|27166.62|27166.62|27166.62|27166.62|27166.62|27166.62|0
1626945840000|2021-07-22 09:24:00|27170.15|27170.15|27170.15|27170.15|27170.15|27170.15|27170.15|27170.15|0
1626945850000|2021-07-22 09:24:10|27173.69|27173.69|27173.69|27173.69|27173.69|27173.69|27173.69|27173.69|0
1626945900000|2021-07-22 09:25:00|27177.22|27177.22|27177.22|27177.22|27177.22|27177.22|27177.22|27177.22|0
1626945970000|2021-07-22 09:26:10|27176.81|27176.81|27176.81|27176.81|27176.81|27176.81|27176.81|27176.81|0
1626945990000|2021-07-22 09:26:30|27177.41|27177.41|27177.41|27177.41|27177.41|27177.41|27176.81|27176.81|0
1626946000000|2021-07-22 09:26:40|27178.01|27178.01|27178.01|27178.01|27178.01|27178.01|27178.01|27178.01|0
1626946010000|2021-07-22 09:26:50|27181.55|27181.55|27170.34|27170.34|27181.55|27181.55|27170.34|27170.34|0
1626946020000|2021-07-22 09:27:00|27170.94|27170.94|27170.94|27170.94|27170.94|27170.94|27170.94|27170.94|0
1626946030000|2021-07-22 09:27:10|27169.74|27169.74|27169.74|27169.74|27169.74|27169.74|27169.74|27169.74|0
1626946040000|2021-07-22 09:27:20|27176.81|27176.81|27183.88|27183.88|27183.88|27183.88|27176.81|27176.81|0
1626946050000|2021-07-22 09:27:30|27185.08|27185.08|27188.62|27188.62|27188.62|27188.62|27185.08|27185.08|0
1626946070000|2021-07-22 09:27:50|27189.22|27189.22|27188.62|27188.62|27189.22|27189.22|27188.62|27188.62|0
1626946090000|2021-07-22 09:28:10|27189.22|27189.22|27188.81|27188.81|27189.22|27189.22|27188.81|27188.81|0
1626946180000|2021-07-22 09:29:40|27187.61|27187.61|27187.61|27187.61|27187.61|27187.61|27187.61|27187.61|0
1626946200000|2021-07-22 09:30:00|27184.07|27184.07|27187.61|27187.61|27187.61|27187.61|27184.07|27184.07|0
1626946210000|2021-07-22 09:30:10|27191.14|27191.14|27194.68|27194.68|27194.68|27194.68|27191.14|27191.14|0
1626946220000|2021-07-22 09:30:20|27201.75|27201.75|27208.82|27208.82|27208.82|27208.82|27201.75|27201.75|0
1626946240000|2021-07-22 09:30:40|27212.35|27212.35|27212.35|27212.35|27212.35|27212.35|27212.35|27212.35|0
1626946250000|2021-07-22 09:30:50|27208.82|27208.82|27201.75|27201.75|27208.82|27208.82|27201.75|27201.75|0
1626946260000|2021-07-22 09:31:00|27198.21|27198.21|27198.81|27198.81|27198.81|27198.81|27198.21|27198.21|0
1626946270000|2021-07-22 09:31:10|27202.35|27202.35|27202.35|27202.35|27202.35|27202.35|27202.35|27202.35|0
1626946320000|2021-07-22 09:32:00|27198.81|27198.81|27198.81|27198.81|27198.81|27198.81|27198.81|27198.81|0
1626946330000|2021-07-22 09:32:10|27205.88|27205.88|27209.42|27209.42|27209.42|27209.42|27205.88|27205.88|0
1626946340000|2021-07-22 09:32:20|27210.02|27210.02|27210.02|27210.02|27210.02|27210.02|27210.02|27210.02|0
1626946370000|2021-07-22 09:32:50|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|0
1626946380000|2021-07-22 09:33:00|27210.62|27210.62|27210.62|27210.62|27210.62|27210.62|27210.62|27210.62|0
1626946420000|2021-07-22 09:33:40|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|0
1626946450000|2021-07-22 09:34:10|27212.42|27212.42|27212.42|27212.42|27212.42|27212.42|27212.42|27212.42|0
1626946460000|2021-07-22 09:34:20|27213.02|27213.02|27213.02|27213.02|27213.02|27213.02|27213.02|27213.02|0
1626946490000|2021-07-22 09:34:50|27211.82|27211.82|27211.82|27211.82|27211.82|27211.82|27211.82|27211.82|0
1626946500000|2021-07-22 09:35:00|27212.64|27212.64|27194.37|27194.37|27212.64|27212.64|27194.37|27194.37|0
1626946520000|2021-07-22 09:35:20|27197.9|27197.9|27201.44|27201.44|27201.44|27201.44|27197.9|27197.9|0
1626946530000|2021-07-22 09:35:30|27202.04|27202.04|27202.04|27202.04|27202.04|27202.04|27202.04|27202.04|0
1626946540000|2021-07-22 09:35:40|27201.44|27201.44|27201.44|27201.44|27201.44|27201.44|27201.44|27201.44|0
1626946550000|2021-07-22 09:35:50|27200.23|27200.23|27200.23|27200.23|27200.23|27200.23|27200.23|27200.23|0
1626946560000|2021-07-22 09:36:00|27193.16|27193.16|27193.16|27193.16|27193.16|27193.16|27193.16|27193.16|0
1626946620000|2021-07-22 09:37:00|27179.02|27179.02|27182.56|27182.56|27182.56|27182.56|27179.02|27179.02|0
1626946630000|2021-07-22 09:37:10|27179.02|27179.02|27189.63|27189.63|27189.63|27189.63|27179.02|27179.02|0
1626946740000|2021-07-22 09:39:00|27186.09|27186.09|27186.09|27186.09|27186.09|27186.09|27186.09|27186.09|0
1626946790000|2021-07-22 09:39:50|27193.16|27193.16|27193.16|27193.16|27193.16|27193.16|27193.16|27193.16|0
1626946800000|2021-07-22 09:40:00|27196.7|27196.7|27193.16|27193.16|27196.7|27196.7|27193.16|27193.16|0
1626946830000|2021-07-22 09:40:30|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|0
1626946870000|2021-07-22 09:41:10|27196.7|27196.7|27196.7|27196.7|27196.7|27196.7|27196.7|27196.7|0
1626946890000|2021-07-22 09:41:30|27197.11|27197.11|27197.11|27197.11|27197.11|27197.11|27197.11|27197.11|0
1626946910000|2021-07-22 09:41:50|27197.52|27197.52|27204.59|27204.59|27204.59|27204.59|27197.52|27197.52|0
1626946920000|2021-07-22 09:42:00|27205.19|27205.19|27205.19|27205.19|27205.19|27205.19|27205.19|27205.19|0
1626946930000|2021-07-22 09:42:10|27205.6|27205.6|27205.6|27205.6|27205.6|27205.6|27205.6|27205.6|0
1626946950000|2021-07-22 09:42:30|27209.13|27209.13|27209.13|27209.13|27209.13|27209.13|27209.13|27209.13|0
1626946980000|2021-07-22 09:43:00|27208.53|27208.53|27208.53|27208.53|27208.53|27208.53|27208.53|27208.53|0
1626947060000|2021-07-22 09:44:20|27201.46|27201.46|27201.46|27201.46|27201.46|27201.46|27201.46|27201.46|0
1626947070000|2021-07-22 09:44:30|27200.98|27200.98|27200.98|27200.98|27200.98|27200.98|27200.98|27200.98|0
1626947080000|2021-07-22 09:44:40|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|0
1626947110000|2021-07-22 09:45:10|27200.98|27200.98|27193.91|27193.91|27200.98|27200.98|27193.91|27193.91|0
1626947150000|2021-07-22 09:45:50|27186.84|27186.84|27179.77|27179.77|27186.84|27186.84|27179.77|27179.77|0
1626947160000|2021-07-22 09:46:00|27183.3|27183.3|27185.71|27185.71|27185.71|27185.71|27183.3|27183.3|0
1626947180000|2021-07-22 09:46:20|27182.17|27182.17|27182.17|27182.17|27182.17|27182.17|27182.17|27182.17|0
1626947210000|2021-07-22 09:46:50|27182.58|27182.58|27182.58|27182.58|27182.58|27182.58|27182.58|27182.58|0
1626947220000|2021-07-22 09:47:00|27186.12|27186.12|27186.72|27186.72|27186.72|27186.72|27186.12|27186.12|0
1626947230000|2021-07-22 09:47:10|27186.12|27186.12|27186.12|27186.12|27186.12|27186.12|27186.12|27186.12|0
1626947280000|2021-07-22 09:48:00|27186.72|27186.72|27186.72|27186.72|27186.72|27186.72|27186.72|27186.72|0
1626947300000|2021-07-22 09:48:20|27190.25|27190.25|27190.25|27190.25|27190.25|27190.25|27190.25|27190.25|0
1626947320000|2021-07-22 09:48:40|27190.85|27190.85|27194.39|27194.39|27194.39|27194.39|27190.85|27190.85|0
1626947370000|2021-07-22 09:49:30|27197.92|27197.92|27197.92|27197.92|27197.92|27197.92|27197.92|27197.92|0
1626947380000|2021-07-22 09:49:40|27197.51|27197.51|27196.5|27196.5|27197.51|27197.51|27196.5|27196.5|0
1626947430000|2021-07-22 09:50:30|27195.9|27195.9|27195.9|27195.9|27195.9|27195.9|27195.9|27195.9|0
1626947560000|2021-07-22 09:52:40|27195.08|27195.08|27195.08|27195.08|27195.08|27195.08|27195.08|27195.08|0
1626947570000|2021-07-22 09:52:50|27205.69|27205.69|27202.15|27202.15|27205.69|27205.69|27202.15|27202.15|0
1626947580000|2021-07-22 09:53:00|27201.74|27201.74|27198.21|27198.21|27201.74|27201.74|27198.21|27198.21|0
1626947740000|2021-07-22 09:55:40|27187.6|27187.6|27187.6|27187.6|27187.6|27187.6|27187.6|27187.6|0
1626947770000|2021-07-22 09:56:10|27191.14|27191.14|27191.14|27191.14|27191.14|27191.14|27191.14|27191.14|0
1626947790000|2021-07-22 09:56:30|27184.07|27184.07|27180.53|27180.53|27184.07|27184.07|27180.53|27180.53|0
1626947800000|2021-07-22 09:56:40|27173.46|27173.46|27169.93|27169.93|27173.46|27173.46|27169.93|27169.93|0
1626947810000|2021-07-22 09:56:50|27155.79|27155.79|27154.59|27154.59|27155.79|27155.79|27154.59|27154.59|0
1626947820000|2021-07-22 09:57:00|27161.66|27161.66|27161.66|27161.66|27161.66|27161.66|27161.66|27161.66|0
1626947830000|2021-07-22 09:57:10|27161.25|27161.25|27161.25|27161.25|27164.78|27164.78|27161.25|27161.25|0
1626947840000|2021-07-22 09:57:20|27168.32|27168.32|27168.32|27168.32|27168.32|27168.32|27168.32|27168.32|0
1626947860000|2021-07-22 09:57:40|27175.39|27175.39|27175.39|27175.39|27175.39|27175.39|27175.39|27175.39|0
1626947870000|2021-07-22 09:57:50|27178.92|27178.92|27175.39|27175.39|27178.92|27178.92|27175.39|27175.39|0
1626947890000|2021-07-22 09:58:10|27171.85|27171.85|27164.78|27164.78|27171.85|27171.85|27164.78|27164.78|0
1626947900000|2021-07-22 09:58:20|27163.58|27163.58|27163.58|27163.58|27163.58|27163.58|27163.58|27163.58|0
1626947930000|2021-07-22 09:58:50|27162.98|27162.98|27162.98|27162.98|27162.98|27162.98|27162.98|27162.98|0
1626947940000|2021-07-22 09:59:00|27155.91|27155.91|27156.51|27156.51|27156.51|27156.51|27155.91|27155.91|0
1626947950000|2021-07-22 09:59:10|27157.11|27157.11|27157.11|27157.11|27157.11|27157.11|27157.11|27157.11|0
1626947960000|2021-07-22 09:59:20|27160.65|27160.65|27164.18|27164.18|27164.18|27164.18|27160.65|27160.65|0
1626948010000|2021-07-22 10:00:10|27165|27165|27165|27165|27165|27165|27165|27165|0
1626948020000|2021-07-22 10:00:20|27168.54|27168.54|27168.54|27168.54|27168.54|27168.54|27168.54|27168.54|0
1626948060000|2021-07-22 10:01:00|27169.14|27169.14|27169.14|27169.14|27169.14|27169.14|27169.14|27169.14|0
1626948080000|2021-07-22 10:01:20|27172.67|27172.67|27173.27|27173.27|27173.27|27173.27|27172.67|27172.67|0
1626948130000|2021-07-22 10:02:10|27174.09|27174.09|27174.09|27174.09|27174.09|27174.09|27174.09|27174.09|0
1626948150000|2021-07-22 10:02:30|27174.69|27174.69|27178.23|27178.23|27178.23|27178.23|27174.69|27174.69|0
1626948220000|2021-07-22 10:03:40|27177.63|27177.63|27177.63|27177.63|27177.63|27177.63|27177.63|27177.63|0
1626948240000|2021-07-22 10:04:00|27178.23|27178.23|27178.23|27178.23|27178.23|27178.23|27178.23|27178.23|0
1626948260000|2021-07-22 10:04:20|27188.83|27188.83|27195.9|27195.9|27195.9|27195.9|27188.83|27188.83|0
1626948300000|2021-07-22 10:05:00|27206.51|27206.51|27210.04|27210.04|27210.04|27210.04|27206.51|27206.51|0
1626948310000|2021-07-22 10:05:10|27210.64|27210.64|27211.24|27211.24|27211.24|27211.24|27210.04|27210.04|0
1626948340000|2021-07-22 10:05:40|27210.64|27210.64|27211.24|27211.24|27211.24|27211.24|27210.64|27210.64|0
1626948390000|2021-07-22 10:06:30|27211.85|27211.85|27222.45|27222.45|27222.45|27222.45|27211.85|27211.85|0
1626948410000|2021-07-22 10:06:50|27229.52|27229.52|27236.59|27236.59|27236.59|27236.59|27229.52|27229.52|0
1626948420000|2021-07-22 10:07:00|27235.99|27235.99|27232.45|27232.45|27235.99|27235.99|27232.45|27232.45|0
1626948450000|2021-07-22 10:07:30|27235.99|27235.99|27235.99|27235.99|27235.99|27235.99|27235.99|27235.99|0
1626948500000|2021-07-22 10:08:20|27225.38|27225.38|27214.18|27214.18|27225.38|27225.38|27214.18|27214.18|0
1626948510000|2021-07-22 10:08:30|27214.59|27214.59|27213.77|27213.77|27214.59|27214.59|27213.77|27213.77|0
1626948580000|2021-07-22 10:09:40|27224.37|27224.37|27224.37|27224.37|27224.37|27224.37|27224.37|27224.37|0
1626948610000|2021-07-22 10:10:10|27220.84|27220.84|27220.84|27220.84|27220.84|27220.84|27220.84|27220.84|0
1626948640000|2021-07-22 10:10:40|27220.43|27220.43|27220.43|27220.43|27220.43|27220.43|27220.43|27220.43|0
1626948720000|2021-07-22 10:12:00|27220.84|27220.84|27220.84|27220.84|27221.66|27221.66|27220.84|27220.84|0
1626948730000|2021-07-22 10:12:10|27224.37|27224.37|27224.37|27224.37|27224.37|27224.37|27224.37|27224.37|0
1626948740000|2021-07-22 10:12:20|27227.91|27227.91|27227.91|27227.91|27227.91|27227.91|27227.91|27227.91|0
1626948760000|2021-07-22 10:12:40|27228.51|27228.51|27228.51|27228.51|27228.51|27228.51|27228.51|27228.51|0
1626948780000|2021-07-22 10:13:00|27235.58|27235.58|27235.58|27235.58|27235.58|27235.58|27235.58|27235.58|0
1626948840000|2021-07-22 10:14:00|27239.11|27239.11|27239.71|27239.71|27239.71|27239.71|27239.11|27239.11|0
1626948910000|2021-07-22 10:15:10|27240.12|27240.12|27240.73|27240.73|27241.33|27241.33|27240.12|27240.12|0
1626948920000|2021-07-22 10:15:20|27241.13|27241.13|27251.74|27251.74|27251.74|27251.74|27241.13|27241.13|0
1626948940000|2021-07-22 10:15:40|27255.27|27255.27|27255.27|27255.27|27255.27|27255.27|27255.27|27255.27|0
1626949040000|2021-07-22 10:17:20|27252.34|27252.34|27252.75|27252.75|27252.75|27252.75|27252.34|27252.34|0
1626949050000|2021-07-22 10:17:30|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|27251.55|27251.55|0
1626949080000|2021-07-22 10:18:00|27248.61|27248.61|27252.15|27252.15|27252.15|27252.15|27248.61|27248.61|0
1626949130000|2021-07-22 10:18:50|27255.68|27255.68|27255.68|27255.68|27255.68|27255.68|27255.68|27255.68|0
1626949150000|2021-07-22 10:19:10|27259.22|27259.22|27259.22|27259.22|27259.22|27259.22|27259.22|27259.22|0
1626949230000|2021-07-22 10:20:30|27258.62|27258.62|27258.62|27258.62|27258.62|27258.62|27258.62|27258.62|0
1626949250000|2021-07-22 10:20:50|27259.22|27259.22|27259.22|27259.22|27259.22|27259.22|27259.22|27259.22|0
1626949260000|2021-07-22 10:21:00|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|0
1626949300000|2021-07-22 10:21:40|27262.75|27262.75|27262.75|27262.75|27262.75|27262.75|27262.75|27262.75|0
1626949320000|2021-07-22 10:22:00|27255.68|27255.68|27255.68|27255.68|27255.68|27255.68|27255.68|27255.68|0
1626949350000|2021-07-22 10:22:30|27259.22|27259.22|27259.22|27259.22|27259.22|27259.22|27259.22|27259.22|0
1626949380000|2021-07-22 10:23:00|27259.63|27259.63|27259.63|27259.63|27259.63|27259.63|27259.63|27259.63|0
1626949390000|2021-07-22 10:23:10|27266.7|27266.7|27271.44|27271.44|27271.44|27271.44|27266.7|27266.7|0
1626949400000|2021-07-22 10:23:20|27264.37|27264.37|27263.96|27263.96|27264.37|27264.37|27263.96|27263.96|0
1626949410000|2021-07-22 10:23:30|27260.42|27260.42|27260.42|27260.42|27260.42|27260.42|27260.42|27260.42|0
1626949430000|2021-07-22 10:23:50|27261.02|27261.02|27261.02|27261.02|27261.02|27261.02|27261.02|27261.02|0
1626949460000|2021-07-22 10:24:20|27257.49|27257.49|27257.49|27257.49|27257.49|27257.49|27257.49|27257.49|0
1626949490000|2021-07-22 10:24:50|27250.42|27250.42|27250.42|27250.42|27250.42|27250.42|27250.42|27250.42|0
1626949520000|2021-07-22 10:25:20|27249.22|27249.22|27249.22|27249.22|27249.22|27249.22|27249.22|27249.22|0
1626949540000|2021-07-22 10:25:40|27242.15|27242.15|27238.61|27238.61|27242.15|27242.15|27238.61|27238.61|0
1626949550000|2021-07-22 10:25:50|27242.15|27242.15|27242.15|27242.15|27242.15|27242.15|27242.15|27242.15|0
1626949570000|2021-07-22 10:26:10|27245.68|27245.68|27245.68|27245.68|27245.68|27245.68|27245.68|27245.68|0
1626949580000|2021-07-22 10:26:20|27249.22|27249.22|27249.22|27249.22|27249.22|27249.22|27249.22|27249.22|0
1626949600000|2021-07-22 10:26:40|27242.15|27242.15|27242.15|27242.15|27242.15|27242.15|27242.15|27242.15|0
1626949650000|2021-07-22 10:27:30|27245.68|27245.68|27245.68|27245.68|27245.68|27245.68|27245.68|27245.68|0
1626949690000|2021-07-22 10:28:10|27245.27|27245.27|27245.27|27245.27|27245.27|27245.27|27245.27|27245.27|0
1626949710000|2021-07-22 10:28:30|27244.67|27244.67|27244.67|27244.67|27244.67|27244.67|27244.07|27244.07|0
1626949730000|2021-07-22 10:28:50|27237.6|27237.6|27227|27227|27237.6|27237.6|27227|27227|0
1626949740000|2021-07-22 10:29:00|27226.39|27226.39|27233.46|27233.46|27233.46|27233.46|27226.39|27226.39|0
1626949780000|2021-07-22 10:29:40|27233.87|27233.87|27233.87|27233.87|27233.87|27233.87|27233.87|27233.87|0
1626949800000|2021-07-22 10:30:00|27237.41|27237.41|27233.87|27233.87|27237.41|27237.41|27233.87|27233.87|0
1626949830000|2021-07-22 10:30:30|27234.28|27234.28|27234.28|27234.28|27234.28|27234.28|27234.28|27234.28|0
1626949840000|2021-07-22 10:30:40|27237.82|27237.82|27241.35|27241.35|27241.35|27241.35|27237.82|27237.82|0
1626949860000|2021-07-22 10:31:00|27244.89|27244.89|27244.89|27244.89|27244.89|27244.89|27244.89|27244.89|0
1626949870000|2021-07-22 10:31:10|27245.3|27245.3|27245.3|27245.3|27245.3|27245.3|27245.3|27245.3|0
1626949930000|2021-07-22 10:32:10|27244.89|27244.89|27244.89|27244.89|27244.89|27244.89|27244.89|27244.89|0
1626949990000|2021-07-22 10:33:10|27251.96|27251.96|27251.96|27251.96|27251.96|27251.96|27251.96|27251.96|0
1626950000000|2021-07-22 10:33:20|27262.56|27262.56|27262.56|27262.56|27262.56|27262.56|27262.56|27262.56|0
1626950020000|2021-07-22 10:33:40|27259.03|27259.03|27259.03|27259.03|27259.03|27259.03|27259.03|27259.03|0
1626950050000|2021-07-22 10:34:10|27259.44|27259.44|27266.51|27266.51|27266.51|27266.51|27259.44|27259.44|0
1626950060000|2021-07-22 10:34:20|27270.04|27270.04|27280.65|27280.65|27280.65|27280.65|27270.04|27270.04|0
1626950070000|2021-07-22 10:34:30|27281.25|27281.25|27281.25|27281.25|27281.25|27281.25|27281.25|27281.25|0
1626950090000|2021-07-22 10:34:50|27284.78|27284.78|27284.78|27284.78|27284.78|27284.78|27284.78|27284.78|0
1626950100000|2021-07-22 10:35:00|27281.25|27281.25|27281.25|27281.25|27281.25|27281.25|27281.25|27281.25|0
1626950120000|2021-07-22 10:35:20|27281.85|27281.85|27285.38|27285.38|27285.38|27285.38|27281.85|27281.85|0
1626950180000|2021-07-22 10:36:20|27286.59|27286.59|27286.59|27286.59|27286.59|27286.59|27286.59|27286.59|0
1626950220000|2021-07-22 10:37:00|27283.05|27283.05|27254.77|27254.77|27283.05|27283.05|27254.77|27254.77|0
1626950240000|2021-07-22 10:37:20|27258.31|27258.31|27258.31|27258.31|27258.31|27258.31|27258.31|27258.31|0
1626950250000|2021-07-22 10:37:30|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|0
1626950290000|2021-07-22 10:38:10|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|0
1626950340000|2021-07-22 10:39:00|27261.24|27261.24|27261.24|27261.24|27261.24|27261.24|27261.24|27261.24|0
1626950350000|2021-07-22 10:39:10|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|0
1626950400000|2021-07-22 10:40:00|27262.25|27262.25|27262.25|27262.25|27262.25|27262.25|27262.25|27262.25|0
1626950410000|2021-07-22 10:40:10|27261.84|27261.84|27261.84|27261.84|27262.25|27262.25|27261.84|27261.84|0
1626950420000|2021-07-22 10:40:20|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|0
1626950430000|2021-07-22 10:40:30|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|0
1626950490000|2021-07-22 10:41:30|27254.77|27254.77|27254.77|27254.77|27254.77|27254.77|27254.77|27254.77|0
1626950540000|2021-07-22 10:42:20|27255.37|27255.37|27251.84|27251.84|27255.37|27255.37|27251.84|27251.84|0
1626950560000|2021-07-22 10:42:40|27258.91|27258.91|27262.85|27262.85|27262.85|27262.85|27258.91|27258.91|0
1626950590000|2021-07-22 10:43:10|27266.39|27266.39|27266.99|27266.99|27266.99|27266.99|27266.39|27266.39|0
1626950650000|2021-07-22 10:44:10|27270.52|27270.52|27270.52|27270.52|27270.52|27270.52|27270.52|27270.52|0
1626950700000|2021-07-22 10:45:00|27271.34|27271.34|27271.34|27271.34|27271.34|27271.34|27271.34|27271.34|0
1626950710000|2021-07-22 10:45:10|27270.74|27270.74|27270.14|27270.14|27270.74|27270.74|27270.14|27270.14|0
1626950730000|2021-07-22 10:45:30|27280.75|27280.75|27291.95|27291.95|27291.95|27291.95|27280.75|27280.75|0
1626950750000|2021-07-22 10:45:50|27292.36|27292.36|27292.36|27292.36|27292.36|27292.36|27292.36|27292.36|0
1626950760000|2021-07-22 10:46:00|27291.95|27291.95|27291.13|27291.13|27291.95|27291.95|27291.13|27291.13|0
1626950780000|2021-07-22 10:46:20|27290.65|27290.65|27290.05|27290.05|27290.65|27290.65|27290.05|27290.05|0
1626950790000|2021-07-22 10:46:30|27289.64|27289.64|27289.23|27289.23|27289.64|27289.64|27289.23|27289.23|0
1626950810000|2021-07-22 10:46:50|27290.43|27290.43|27293.96|27293.96|27293.96|27293.96|27290.43|27290.43|0
1626950840000|2021-07-22 10:47:20|27293.36|27293.36|27293.36|27293.36|27293.36|27293.36|27293.36|27293.36|0
1626950870000|2021-07-22 10:47:50|27289.83|27289.83|27289.83|27289.83|27293.36|27293.36|27289.83|27289.83|0
1626950880000|2021-07-22 10:48:00|27289.23|27289.23|27282.16|27282.16|27289.23|27289.23|27282.16|27282.16|0
1626950910000|2021-07-22 10:48:30|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|0
1626950930000|2021-07-22 10:48:50|27278.02|27278.02|27253.28|27253.28|27278.02|27278.02|27253.28|27253.28|0
1626950950000|2021-07-22 10:49:10|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|0
1626950980000|2021-07-22 10:49:40|27263.88|27263.88|27256.81|27256.81|27263.88|27263.88|27256.81|27256.81|0
1626950990000|2021-07-22 10:49:50|27257.41|27257.41|27257.41|27257.41|27257.41|27257.41|27257.41|27257.41|0
1626951000000|2021-07-22 10:50:00|27256.81|27256.81|27256.21|27256.21|27256.81|27256.81|27256.21|27256.21|0
1626951010000|2021-07-22 10:50:10|27252.68|27252.68|27252.08|27252.08|27252.68|27252.68|27252.08|27252.08|0
1626951020000|2021-07-22 10:50:20|27253.28|27253.28|27253.28|27253.28|27253.28|27253.28|27253.28|27253.28|0
1626951040000|2021-07-22 10:50:40|27252.08|27252.08|27252.08|27252.08|27252.08|27252.08|27252.08|27252.08|0
1626951050000|2021-07-22 10:50:50|27255.61|27255.61|27255.61|27255.61|27255.61|27255.61|27255.61|27255.61|0
1626951070000|2021-07-22 10:51:10|27256.81|27256.81|27256.81|27256.81|27256.81|27256.81|27256.81|27256.81|0
1626951080000|2021-07-22 10:51:20|27253.28|27253.28|27253.28|27253.28|27253.28|27253.28|27253.28|27253.28|0
1626951120000|2021-07-22 10:52:00|27252.87|27252.87|27253.69|27253.69|27253.69|27253.69|27252.87|27252.87|0
1626951150000|2021-07-22 10:52:30|27254.1|27254.1|27254.1|27254.1|27254.1|27254.1|27254.1|27254.1|0
1626951170000|2021-07-22 10:52:50|27250.56|27250.56|27250.56|27250.56|27250.56|27250.56|27250.56|27250.56|0
1626951220000|2021-07-22 10:53:40|27249.96|27249.96|27242.89|27242.89|27249.96|27249.96|27242.89|27242.89|0
1626951230000|2021-07-22 10:53:50|27249.96|27249.96|27249.96|27249.96|27249.96|27249.96|27249.96|27249.96|0
1626951240000|2021-07-22 10:54:00|27242.89|27242.89|27242.48|27242.48|27243.3|27243.3|27242.48|27242.48|0
1626951300000|2021-07-22 10:55:00|27246.02|27246.02|27246.02|27246.02|27246.02|27246.02|27246.02|27246.02|0
1626951310000|2021-07-22 10:55:10|27246.84|27246.84|27250.37|27250.37|27250.37|27250.37|27246.84|27246.84|0
1626951320000|2021-07-22 10:55:20|27246.84|27246.84|27246.84|27246.84|27246.84|27246.84|27246.84|27246.84|0
1626951370000|2021-07-22 10:56:10|27248.04|27248.04|27247.44|27247.44|27248.04|27248.04|27247.44|27247.44|0
1626951380000|2021-07-22 10:56:20|27243.9|27243.9|27245.1|27245.1|27245.1|27245.1|27243.9|27243.9|0
1626951390000|2021-07-22 10:56:30|27243.9|27243.9|27243.9|27243.9|27243.9|27243.9|27243.9|27243.9|0
1626951400000|2021-07-22 10:56:40|27244.5|27244.5|27244.5|27244.5|27244.5|27244.5|27244.5|27244.5|0
1626951410000|2021-07-22 10:56:50|27240.97|27240.97|27240.97|27240.97|27240.97|27240.97|27240.97|27240.97|0
1626951430000|2021-07-22 10:57:10|27248.04|27248.04|27248.04|27248.04|27248.04|27248.04|27248.04|27248.04|0
1626951440000|2021-07-22 10:57:20|27255.11|27255.11|27262.78|27262.78|27263.19|27263.19|27255.11|27255.11|0
1626951480000|2021-07-22 10:58:00|27263.38|27263.38|27263.79|27263.79|27263.79|27263.79|27263.38|27263.38|0
1626951490000|2021-07-22 10:58:10|27263.38|27263.38|27262.97|27262.97|27263.79|27263.79|27262.97|27262.97|0
1626951500000|2021-07-22 10:58:20|27263.79|27263.79|27263.19|27263.19|27263.79|27263.79|27263.19|27263.19|0
1626951510000|2021-07-22 10:58:30|27264.39|27264.39|27264.8|27264.8|27264.8|27264.8|27264.39|27264.39|0
1626951530000|2021-07-22 10:58:50|27257.73|27257.73|27264.8|27264.8|27264.8|27264.8|27254.19|27254.19|0
1626951540000|2021-07-22 10:59:00|27263.6|27263.6|27256.53|27256.53|27263.6|27263.6|27256.53|27256.53|0
1626951550000|2021-07-22 10:59:10|27257.13|27257.13|27257.13|27257.13|27257.13|27257.13|27257.13|27257.13|0
1626951570000|2021-07-22 10:59:30|27260.66|27260.66|27257.13|27257.13|27260.66|27260.66|27257.13|27257.13|0
1626951580000|2021-07-22 10:59:40|27260.66|27260.66|27260.66|27260.66|27260.66|27260.66|27260.66|27260.66|0
1626951590000|2021-07-22 10:59:50|27260.06|27260.06|27256.53|27256.53|27260.06|27260.06|27256.53|27256.53|0
1626951600000|2021-07-22 11:00:00|27257.13|27257.13|27264.92|27264.92|27264.92|27264.92|27257.13|27257.13|0
1626951620000|2021-07-22 11:00:20|27268.46|27268.46|27268.46|27268.46|27268.46|27268.46|27268.46|27268.46|0
1626951640000|2021-07-22 11:00:40|27269.06|27269.06|27269.06|27269.06|27269.06|27269.06|27269.06|27269.06|0
1626951650000|2021-07-22 11:00:50|27258.46|27258.46|27254.92|27254.92|27258.46|27258.46|27254.92|27254.92|0
1626951660000|2021-07-22 11:01:00|27255.52|27255.52|27262.59|27262.59|27262.59|27262.59|27255.52|27255.52|0
1626951680000|2021-07-22 11:01:20|27263.79|27263.79|27263.79|27263.79|27263.79|27263.79|27263.79|27263.79|0
1626951700000|2021-07-22 11:01:40|27264.39|27264.39|27263.19|27263.19|27264.39|27264.39|27263.19|27263.19|0
1626951720000|2021-07-22 11:02:00|27259.66|27259.66|27263.19|27263.19|27263.19|27263.19|27259.66|27259.66|0
1626951740000|2021-07-22 11:02:20|27252.59|27252.59|27252.59|27252.59|27252.59|27252.59|27252.59|27252.59|0
1626951750000|2021-07-22 11:02:30|27252.1|27252.1|27239.7|27239.7|27252.1|27252.1|27239.7|27239.7|0
1626951760000|2021-07-22 11:02:40|27239.29|27239.29|27238.06|27238.06|27239.29|27239.29|27238.06|27238.06|0
1626951770000|2021-07-22 11:02:50|27237.65|27237.65|27236.45|27236.45|27237.65|27237.65|27236.45|27236.45|0
1626951780000|2021-07-22 11:03:00|27237.26|27237.26|27237.26|27237.26|27237.26|27237.26|27237.26|27237.26|0
1626951800000|2021-07-22 11:03:20|27237.67|27237.67|27237.67|27237.67|27237.67|27237.67|27237.67|27237.67|0
1626951810000|2021-07-22 11:03:30|27241.21|27241.21|27241.21|27241.21|27241.21|27241.21|27241.21|27241.21|0
1626951830000|2021-07-22 11:03:50|27241.81|27241.81|27241.81|27241.81|27241.81|27241.81|27241.81|27241.81|0
1626951870000|2021-07-22 11:04:30|27238.28|27238.28|27252.42|27252.42|27252.42|27252.42|27238.28|27238.28|0
1626951930000|2021-07-22 11:05:30|27255.95|27255.95|27259.48|27259.48|27259.48|27259.48|27255.95|27255.95|0
1626951980000|2021-07-22 11:06:20|27255.95|27255.95|27255.35|27255.35|27255.95|27255.95|27255.35|27255.35|0
1626951990000|2021-07-22 11:06:30|27262.42|27262.42|27262.42|27262.42|27262.42|27262.42|27262.42|27262.42|0
1626952010000|2021-07-22 11:06:50|27263.62|27263.62|27264.22|27264.22|27264.22|27264.22|27263.62|27263.62|0
1626952020000|2021-07-22 11:07:00|27263.62|27263.62|27253.02|27253.02|27263.62|27263.62|27249.48|27249.48|0
1626952030000|2021-07-22 11:07:10|27245.95|27245.95|27242.41|27242.41|27245.95|27245.95|27242.41|27242.41|0
1626952070000|2021-07-22 11:07:50|27249.48|27249.48|27249.48|27249.48|27249.48|27249.48|27249.48|27249.48|0
1626952080000|2021-07-22 11:08:00|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|0
1626952100000|2021-07-22 11:08:20|27245.13|27245.13|27245.13|27245.13|27245.13|27245.13|27245.13|27245.13|0
1626952130000|2021-07-22 11:08:50|27252.2|27252.2|27252.2|27252.2|27252.2|27252.2|27252.2|27252.2|0
1626952180000|2021-07-22 11:09:40|27253.02|27253.02|27252.2|27252.2|27253.02|27253.02|27252.2|27252.2|0
1626952190000|2021-07-22 11:09:50|27252.8|27252.8|27252.8|27252.8|27252.8|27252.8|27252.8|27252.8|0
1626952220000|2021-07-22 11:10:20|27253.62|27253.62|27253.62|27253.62|27254.03|27254.03|27253.62|27253.62|0
1626952230000|2021-07-22 11:10:30|27257.15|27257.15|27264.22|27264.22|27264.22|27264.22|27257.15|27257.15|0
1626952260000|2021-07-22 11:11:00|27265.42|27265.42|27265.42|27265.42|27265.42|27265.42|27265.42|27265.42|0
1626952270000|2021-07-22 11:11:10|27266.24|27266.24|27266.24|27266.24|27266.24|27266.24|27266.24|27266.24|0
1626952280000|2021-07-22 11:11:20|27265.42|27265.42|27265.42|27265.42|27265.42|27265.42|27265.42|27265.42|0
1626952290000|2021-07-22 11:11:30|27276.03|27276.03|27279.56|27279.56|27279.56|27279.56|27276.03|27276.03|0
1626952300000|2021-07-22 11:11:40|27276.03|27276.03|27279.56|27279.56|27279.56|27279.56|27276.03|27276.03|0
1626952330000|2021-07-22 11:12:10|27286.63|27286.63|27290.17|27290.17|27290.17|27290.17|27286.63|27286.63|0
1626952360000|2021-07-22 11:12:40|27292.19|27292.19|27299.86|27299.86|27299.86|27299.86|27292.19|27292.19|0
1626952380000|2021-07-22 11:13:00|27300.1|27300.1|27300.1|27300.1|27300.1|27300.1|27300.1|27300.1|0
1626952400000|2021-07-22 11:13:20|27299.69|27299.69|27299.69|27299.69|27299.69|27299.69|27299.69|27299.69|0
1626952420000|2021-07-22 11:13:40|27310.3|27310.3|27317.37|27317.37|27317.37|27317.37|27310.3|27310.3|0
1626952440000|2021-07-22 11:14:00|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|0
1626952460000|2021-07-22 11:14:20|27329.39|27329.39|27329.39|27329.39|27329.39|27329.39|27329.39|27329.39|0
1626952470000|2021-07-22 11:14:30|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|0
1626952480000|2021-07-22 11:14:40|27322.32|27322.32|27322.32|27322.32|27322.32|27322.32|27322.32|27322.32|0
1626952500000|2021-07-22 11:15:00|27321.12|27321.12|27321.12|27321.12|27321.12|27321.12|27321.12|27321.12|0
1626952530000|2021-07-22 11:15:30|27317.58|27317.58|27324.65|27324.65|27324.65|27324.65|27317.58|27317.58|0
1626952560000|2021-07-22 11:16:00|27324.05|27324.05|27324.65|27324.65|27324.65|27324.65|27324.05|27324.05|0
1626952580000|2021-07-22 11:16:20|27324.05|27324.05|27323.64|27323.64|27324.05|27324.05|27323.64|27323.64|0
1626952590000|2021-07-22 11:16:30|27322.82|27322.82|27319.29|27319.29|27322.82|27322.82|27319.29|27319.29|0
1626952630000|2021-07-22 11:17:10|27318.69|27318.69|27318.69|27318.69|27318.69|27318.69|27318.69|27318.69|0
1626952680000|2021-07-22 11:18:00|27311.62|27311.62|27304.55|27304.55|27311.62|27311.62|27304.55|27304.55|0
1626952700000|2021-07-22 11:18:20|27297.48|27297.48|27283.34|27283.34|27297.48|27297.48|27283.34|27283.34|0
1626952710000|2021-07-22 11:18:30|27286.87|27286.87|27278.36|27278.36|27286.87|27286.87|27278.36|27278.36|0
1626952730000|2021-07-22 11:18:50|27277.95|27277.95|27277.13|27277.13|27277.95|27277.95|27277.13|27277.13|0
1626952740000|2021-07-22 11:19:00|27276.53|27276.53|27262.39|27262.39|27276.53|27276.53|27262.39|27262.39|0
1626952750000|2021-07-22 11:19:10|27265.93|27265.93|27265.93|27265.93|27265.93|27265.93|27265.93|27265.93|0
1626952760000|2021-07-22 11:19:20|27264.72|27264.72|27264.12|27264.12|27264.72|27264.72|27264.12|27264.12|0
1626952770000|2021-07-22 11:19:30|27257.05|27257.05|27253.52|27253.52|27257.05|27257.05|27253.52|27253.52|0
1626952780000|2021-07-22 11:19:40|27252.92|27252.92|27252.92|27252.92|27252.92|27252.92|27252.92|27252.92|0
1626952800000|2021-07-22 11:20:00|27252.51|27252.51|27259.58|27259.58|27259.58|27259.58|27252.51|27252.51|0
1626952850000|2021-07-22 11:20:50|27260.4|27260.4|27260.4|27260.4|27260.4|27260.4|27260.4|27260.4|0
1626952860000|2021-07-22 11:21:00|27259.99|27259.99|27259.75|27259.75|27259.99|27259.99|27256.21|27256.21|0
1626952870000|2021-07-22 11:21:10|27263.28|27263.28|27263.28|27263.28|27263.28|27263.28|27263.28|27263.28|0
1626952940000|2021-07-22 11:22:20|27270.35|27270.35|27270.35|27270.35|27270.35|27270.35|27270.35|27270.35|0
1626953010000|2021-07-22 11:23:30|27266.82|27266.82|27266.82|27266.82|27266.82|27266.82|27263.28|27263.28|0
1626953020000|2021-07-22 11:23:40|27266.21|27266.21|27266.21|27266.21|27266.21|27266.21|27266.21|27266.21|0
1626953030000|2021-07-22 11:23:50|27262.68|27262.68|27262.68|27262.68|27262.68|27262.68|27262.68|27262.68|0
1626953100000|2021-07-22 11:25:00|27266.21|27266.21|27266.21|27266.21|27266.21|27266.21|27266.21|27266.21|0
1626953190000|2021-07-22 11:26:30|27266.62|27266.62|27266.21|27266.21|27266.62|27266.62|27266.21|27266.21|0
1626953250000|2021-07-22 11:27:30|27265.61|27265.61|27265.61|27265.61|27265.61|27265.61|27265.61|27265.61|0
1626953270000|2021-07-22 11:27:50|27262.08|27262.08|27262.08|27262.08|27262.08|27262.08|27262.08|27262.08|0
1626953360000|2021-07-22 11:29:20|27269.15|27269.15|27269.15|27269.15|27269.15|27269.15|27269.15|27269.15|0
1626953410000|2021-07-22 11:30:10|27272.68|27272.68|27272.68|27272.68|27272.68|27272.68|27272.68|27272.68|0
1626953480000|2021-07-22 11:31:20|27273.5|27273.5|27273.5|27273.5|27277.04|27277.04|27273.5|27273.5|0
1626953500000|2021-07-22 11:31:40|27280.57|27280.57|27280.57|27280.57|27280.57|27280.57|27280.57|27280.57|0
1626953510000|2021-07-22 11:31:50|27281.17|27281.17|27281.17|27281.17|27281.17|27281.17|27281.17|27281.17|0
1626953520000|2021-07-22 11:32:00|27288.24|27288.24|27288.24|27288.24|27288.24|27288.24|27288.24|27288.24|0
1626953530000|2021-07-22 11:32:10|27288.84|27288.84|27285.31|27285.31|27288.84|27288.84|27285.31|27285.31|0
1626953560000|2021-07-22 11:32:40|27292.38|27292.38|27292.38|27292.38|27292.38|27292.38|27292.38|27292.38|0
1626953580000|2021-07-22 11:33:00|27295.91|27295.91|27292.38|27292.38|27295.91|27295.91|27292.38|27292.38|0
1626953620000|2021-07-22 11:33:40|27292.14|27292.14|27295.67|27295.67|27295.67|27295.67|27292.14|27292.14|0
1626953630000|2021-07-22 11:33:50|27299.21|27299.21|27299.21|27299.21|27299.21|27299.21|27299.21|27299.21|0
1626953640000|2021-07-22 11:34:00|27302.74|27302.74|27302.74|27302.74|27302.74|27302.74|27302.74|27302.74|0
1626953660000|2021-07-22 11:34:20|27303.34|27303.34|27303.34|27303.34|27303.34|27303.34|27303.34|27303.34|0
1626953700000|2021-07-22 11:35:00|27306.88|27306.88|27306.88|27306.88|27306.88|27306.88|27306.88|27306.88|0
1626953710000|2021-07-22 11:35:10|27303.34|27303.34|27299.81|27299.81|27303.34|27303.34|27299.81|27299.81|0
1626953730000|2021-07-22 11:35:30|27299.21|27299.21|27299.21|27299.21|27299.21|27299.21|27299.21|27299.21|0
1626953780000|2021-07-22 11:36:20|27302.74|27302.74|27302.74|27302.74|27302.74|27302.74|27302.74|27302.74|0
1626953810000|2021-07-22 11:36:50|27302.98|27302.98|27303.23|27303.23|27303.23|27303.23|27302.98|27302.98|0
1626953820000|2021-07-22 11:37:00|27303.64|27303.64|27304.05|27304.05|27304.05|27304.05|27303.64|27303.64|0
1626953840000|2021-07-22 11:37:20|27296.98|27296.98|27297.58|27297.58|27297.58|27297.58|27296.98|27296.98|0
1626953870000|2021-07-22 11:37:50|27294.04|27294.04|27290.51|27290.51|27294.04|27294.04|27290.51|27290.51|0
1626953880000|2021-07-22 11:38:00|27286.97|27286.97|27286.97|27286.97|27286.97|27286.97|27286.97|27286.97|0
1626953930000|2021-07-22 11:38:50|27283.44|27283.44|27283.44|27283.44|27283.44|27283.44|27283.44|27283.44|0
1626953960000|2021-07-22 11:39:20|27283.03|27283.03|27283.03|27283.03|27283.03|27283.03|27283.03|27283.03|0
1626954020000|2021-07-22 11:40:20|27268.89|27268.89|27268.89|27268.89|27268.89|27268.89|27268.89|27268.89|0
1626954030000|2021-07-22 11:40:30|27275.96|27275.96|27275.96|27275.96|27275.96|27275.96|27275.96|27275.96|0
1626954050000|2021-07-22 11:40:50|27274.76|27274.76|27274.76|27274.76|27274.76|27274.76|27274.76|27274.76|0
1626954130000|2021-07-22 11:42:10|27278.29|27278.29|27278.29|27278.29|27278.29|27278.29|27278.29|27278.29|0
1626954180000|2021-07-22 11:43:00|27281.83|27281.83|27281.01|27281.01|27281.83|27281.83|27281.01|27281.01|0
1626954220000|2021-07-22 11:43:40|27284.54|27284.54|27288.08|27288.08|27288.08|27288.08|27284.54|27284.54|0
1626954230000|2021-07-22 11:43:50|27287.67|27287.67|27286.85|27286.85|27287.67|27287.67|27286.85|27286.85|0
1626954240000|2021-07-22 11:44:00|27283.31|27283.31|27283.72|27283.72|27283.72|27283.72|27283.31|27283.31|0
1626954250000|2021-07-22 11:44:10|27284.13|27284.13|27283.72|27283.72|27284.13|27284.13|27283.72|27283.72|0
1626954270000|2021-07-22 11:44:30|27280.19|27280.19|27280.19|27280.19|27280.19|27280.19|27280.19|27280.19|0
1626954290000|2021-07-22 11:44:50|27287.26|27287.26|27288.08|27288.08|27288.08|27288.08|27287.26|27287.26|0
1626954300000|2021-07-22 11:45:00|27287.26|27287.26|27287.26|27287.26|27287.67|27287.67|27287.26|27287.26|0
1626954310000|2021-07-22 11:45:10|27280.19|27280.19|27290.62|27290.62|27290.62|27290.62|27279.78|27279.78|0
1626954320000|2021-07-22 11:45:20|27291.22|27291.22|27291.22|27291.22|27291.22|27291.22|27291.22|27291.22|0
1626954330000|2021-07-22 11:45:30|27287.69|27287.69|27291.22|27291.22|27291.22|27291.22|27287.69|27287.69|0
1626954340000|2021-07-22 11:45:40|27294.76|27294.76|27298.29|27298.29|27298.29|27298.29|27294.76|27294.76|0
1626954360000|2021-07-22 11:46:00|27287.69|27287.69|27292.24|27292.24|27292.64|27292.64|27287.69|27287.69|0
1626954370000|2021-07-22 11:46:10|27292.64|27292.64|27292.24|27292.24|27292.64|27292.64|27292.24|27292.24|0
1626954390000|2021-07-22 11:46:30|27288.7|27288.7|27287.88|27287.88|27288.7|27288.7|27287.88|27287.88|0
1626954400000|2021-07-22 11:46:40|27287.47|27287.47|27294.54|27294.54|27294.54|27294.54|27287.47|27287.47|0
1626954420000|2021-07-22 11:47:00|27291.01|27291.01|27291.01|27291.01|27291.01|27291.01|27291.01|27291.01|0
1626954430000|2021-07-22 11:47:10|27298.08|27298.08|27294.54|27294.54|27298.08|27298.08|27294.54|27294.54|0
1626954440000|2021-07-22 11:47:20|27295.36|27295.36|27294.54|27294.54|27295.36|27295.36|27294.54|27294.54|0
1626954450000|2021-07-22 11:47:30|27291.01|27291.01|27291.01|27291.01|27291.01|27291.01|27291.01|27291.01|0
1626954490000|2021-07-22 11:48:10|27291.83|27291.83|27291.42|27291.42|27291.83|27291.83|27291.42|27291.42|0
1626954520000|2021-07-22 11:48:40|27284.35|27284.35|27273.74|27273.74|27284.35|27284.35|27273.74|27273.74|0
1626954530000|2021-07-22 11:48:50|27277.28|27277.28|27273.74|27273.74|27277.28|27277.28|27273.74|27273.74|0
1626954540000|2021-07-22 11:49:00|27277.28|27277.28|27277.28|27277.28|27277.28|27277.28|27277.28|27277.28|0
1626954590000|2021-07-22 11:49:50|27273.74|27273.74|27270.21|27270.21|27273.74|27273.74|27270.21|27270.21|0
1626954620000|2021-07-22 11:50:20|27277.28|27277.28|27277.28|27277.28|27277.28|27277.28|27277.28|27277.28|0
1626954630000|2021-07-22 11:50:30|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|0
1626954680000|2021-07-22 11:51:20|27281.41|27281.41|27280.81|27280.81|27281.41|27281.41|27280.81|27280.81|0
1626954700000|2021-07-22 11:51:40|27287.88|27287.88|27287.88|27287.88|27287.88|27287.88|27287.88|27287.88|0
1626954710000|2021-07-22 11:51:50|27291.42|27291.42|27291.42|27291.42|27291.42|27291.42|27291.42|27291.42|0
1626954720000|2021-07-22 11:52:00|27284.35|27284.35|27283.74|27283.74|27284.35|27284.35|27283.74|27283.74|0
1626954770000|2021-07-22 11:52:50|27284.15|27284.15|27284.15|27284.15|27284.15|27284.15|27284.15|27284.15|0
1626954780000|2021-07-22 11:53:00|27283.74|27283.74|27283.74|27283.74|27283.74|27283.74|27283.74|27283.74|0
1626954790000|2021-07-22 11:53:10|27287.28|27287.28|27290.81|27290.81|27290.81|27290.81|27287.28|27287.28|0
1626954800000|2021-07-22 11:53:20|27291.63|27291.63|27291.63|27291.63|27291.63|27291.63|27291.63|27291.63|0
1626954810000|2021-07-22 11:53:30|27298.7|27298.7|27295.17|27295.17|27298.7|27298.7|27295.17|27295.17|0
1626954820000|2021-07-22 11:53:40|27298.7|27298.7|27298.7|27298.7|27298.7|27298.7|27298.7|27298.7|0
1626954840000|2021-07-22 11:54:00|27302.24|27302.24|27298.7|27298.7|27302.24|27302.24|27298.7|27298.7|0
1626954860000|2021-07-22 11:54:20|27299.3|27299.3|27299.3|27299.3|27299.3|27299.3|27299.3|27299.3|0
1626954870000|2021-07-22 11:54:30|27299.91|27299.91|27306.98|27306.98|27306.98|27306.98|27299.91|27299.91|0
1626954880000|2021-07-22 11:54:40|27310.51|27310.51|27310.51|27310.51|27310.51|27310.51|27310.51|27310.51|0
1626954900000|2021-07-22 11:55:00|27311.11|27311.11|27318.18|27318.18|27318.18|27318.18|27311.11|27311.11|0
1626954940000|2021-07-22 11:55:40|27314.65|27314.65|27321.72|27321.72|27328.79|27328.79|27314.65|27314.65|0
1626954960000|2021-07-22 11:56:00|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|0
1626954970000|2021-07-22 11:56:10|27311.11|27311.11|27311.11|27311.11|27311.11|27311.11|27311.11|27311.11|0
1626954980000|2021-07-22 11:56:20|27311.71|27311.71|27311.71|27311.71|27312.31|27312.31|27311.71|27311.71|0
1626955000000|2021-07-22 11:56:40|27315.25|27315.25|27315.25|27315.25|27315.25|27315.25|27315.25|27315.25|0
1626955030000|2021-07-22 11:57:10|27311.71|27311.71|27311.71|27311.71|27311.71|27311.71|27311.71|27311.71|0
1626955050000|2021-07-22 11:57:30|27315.25|27315.25|27312.12|27312.12|27315.25|27315.25|27311.71|27311.71|0
1626955110000|2021-07-22 11:58:30|27315.66|27315.66|27312.12|27312.12|27315.66|27315.66|27312.12|27312.12|0
1626955120000|2021-07-22 11:58:40|27308.59|27308.59|27308.59|27308.59|27308.59|27308.59|27308.59|27308.59|0
1626955160000|2021-07-22 11:59:20|27311.52|27311.52|27311.52|27311.52|27311.52|27311.52|27311.52|27311.52|0
1626955170000|2021-07-22 11:59:30|27311.93|27311.93|27311.11|27311.11|27311.93|27311.93|27311.11|27311.11|0
1626955180000|2021-07-22 11:59:40|27307.58|27307.58|27307.58|27307.58|27307.58|27307.58|27307.58|27307.58|0
1626955200000|2021-07-22 12:00:00|27304.04|27304.04|27289.9|27289.9|27304.04|27304.04|27289.9|27289.9|0
1626955230000|2021-07-22 12:00:30|27293.44|27293.44|27293.44|27293.44|27293.44|27293.44|27293.44|27293.44|0
1626955240000|2021-07-22 12:00:40|27289.9|27289.9|27290.5|27290.5|27290.5|27290.5|27289.9|27289.9|0
1626955260000|2021-07-22 12:01:00|27286.97|27286.97|27280.5|27280.5|27287.57|27287.57|27280.5|27280.5|0
1626955290000|2021-07-22 12:01:30|27280.09|27280.09|27280.09|27280.09|27280.09|27280.09|27280.09|27280.09|0
1626955340000|2021-07-22 12:02:20|27283.62|27283.62|27284.22|27284.22|27284.22|27284.22|27283.62|27283.62|0
1626955350000|2021-07-22 12:02:30|27287.76|27287.76|27287.76|27287.76|27287.76|27287.76|27287.76|27287.76|0
1626955360000|2021-07-22 12:02:40|27291.29|27291.29|27291.29|27291.29|27291.29|27291.29|27291.29|27291.29|0
1626955370000|2021-07-22 12:02:50|27291.54|27291.54|27292.14|27292.14|27292.14|27292.14|27291.54|27291.54|0
1626955380000|2021-07-22 12:03:00|27291.54|27291.54|27302.14|27302.14|27302.14|27302.14|27291.54|27291.54|0
1626955400000|2021-07-22 12:03:20|27298.61|27298.61|27291.54|27291.54|27298.61|27298.61|27291.54|27291.54|0
1626955420000|2021-07-22 12:03:40|27295.07|27295.07|27295.07|27295.07|27295.07|27295.07|27295.07|27295.07|0
1626955430000|2021-07-22 12:03:50|27287.4|27287.4|27286.8|27286.8|27287.4|27287.4|27286.8|27286.8|0
1626955440000|2021-07-22 12:04:00|27293.87|27293.87|27293.46|27293.46|27293.87|27293.87|27293.46|27293.46|0
1626955450000|2021-07-22 12:04:10|27289.92|27289.92|27289.92|27289.92|27289.92|27289.92|27289.92|27289.92|0
1626955480000|2021-07-22 12:04:40|27286.39|27286.39|27286.39|27286.39|27286.39|27286.39|27286.39|27286.39|0
1626955490000|2021-07-22 12:04:50|27285.79|27285.79|27285.38|27285.38|27285.79|27285.79|27285.38|27285.38|0
1626955500000|2021-07-22 12:05:00|27288.91|27288.91|27285.38|27285.38|27288.91|27288.91|27285.38|27285.38|0
1626955510000|2021-07-22 12:05:10|27281.84|27281.84|27278.31|27278.31|27281.84|27281.84|27278.31|27278.31|0
1626955530000|2021-07-22 12:05:30|27277.9|27277.9|27277.9|27277.9|27277.9|27277.9|27277.9|27277.9|0
1626955560000|2021-07-22 12:06:00|27274.36|27274.36|27270.83|27270.83|27274.36|27274.36|27270.83|27270.83|0
1626955570000|2021-07-22 12:06:10|27274.36|27274.36|27274.36|27274.36|27274.36|27274.36|27274.36|27274.36|0
1626955590000|2021-07-22 12:06:30|27277.9|27277.9|27293.87|27293.87|27293.87|27293.87|27277.9|27277.9|0
1626955600000|2021-07-22 12:06:40|27297.4|27297.4|27297.4|27297.4|27297.4|27297.4|27297.4|27297.4|0
1626955610000|2021-07-22 12:06:50|27298.01|27298.01|27297.4|27297.4|27298.01|27298.01|27297.4|27297.4|0
1626955620000|2021-07-22 12:07:00|27297.65|27297.65|27297.89|27297.89|27297.89|27297.89|27297.65|27297.65|0
1626955660000|2021-07-22 12:07:40|27298.49|27298.49|27298.49|27298.49|27298.49|27298.49|27298.49|27298.49|0
1626955670000|2021-07-22 12:07:50|27305.56|27305.56|27305.56|27305.56|27305.56|27305.56|27305.56|27305.56|0
1626955680000|2021-07-22 12:08:00|27302.02|27302.02|27302.02|27302.02|27302.02|27302.02|27302.02|27302.02|0
1626955690000|2021-07-22 12:08:10|27312.63|27312.63|27312.03|27312.03|27312.63|27312.63|27312.03|27312.03|0
1626955710000|2021-07-22 12:08:30|27301.42|27301.42|27301.42|27301.42|27301.42|27301.42|27301.42|27301.42|0
1626955740000|2021-07-22 12:09:00|27294.35|27294.35|27294.35|27294.35|27294.35|27294.35|27294.35|27294.35|0
1626955770000|2021-07-22 12:09:30|27297.89|27297.89|27297.89|27297.89|27297.89|27297.89|27297.89|27297.89|0
1626955790000|2021-07-22 12:09:50|27297.48|27297.48|27297.48|27297.48|27297.48|27297.48|27297.48|27297.48|0
1626955800000|2021-07-22 12:10:00|27296.88|27296.88|27296.88|27296.88|27296.88|27296.88|27296.88|27296.88|0
1626955850000|2021-07-22 12:10:50|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|0
1626955900000|2021-07-22 12:11:40|27296.47|27296.47|27297.07|27297.07|27297.07|27297.07|27296.47|27296.47|0
1626955920000|2021-07-22 12:12:00|27293.53|27293.53|27293.53|27293.53|27293.53|27293.53|27293.53|27293.53|0
1626955930000|2021-07-22 12:12:10|27297.07|27297.07|27297.07|27297.07|27297.07|27297.07|27297.07|27297.07|0
1626955950000|2021-07-22 12:12:30|27296.47|27296.47|27296.47|27296.47|27296.47|27296.47|27296.47|27296.47|0
1626955980000|2021-07-22 12:13:00|27300|27300|27289.4|27289.4|27300|27300|27289.4|27289.4|0
1626955990000|2021-07-22 12:13:10|27288.58|27288.58|27287.35|27287.35|27288.58|27288.58|27287.35|27287.35|0
1626956000000|2021-07-22 12:13:20|27288.17|27288.17|27287.76|27287.76|27288.17|27288.17|27287.76|27287.76|0
1626956030000|2021-07-22 12:13:50|27287.35|27287.35|27287.76|27287.76|27287.76|27287.76|27287.35|27287.35|0
1626956050000|2021-07-22 12:14:10|27286.94|27286.94|27286.53|27286.53|27286.94|27286.94|27286.53|27286.53|0
1626956090000|2021-07-22 12:14:50|27287.35|27287.35|27287.76|27287.76|27287.76|27287.76|27287.35|27287.35|0
1626956110000|2021-07-22 12:15:10|27280.69|27280.69|27278|27278|27285.07|27285.07|27278|27278|0
1626956140000|2021-07-22 12:15:40|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|0
1626956160000|2021-07-22 12:16:00|27278.65|27278.65|27278.65|27278.65|27278.65|27278.65|27278.65|27278.65|0
1626956190000|2021-07-22 12:16:30|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|0
1626956200000|2021-07-22 12:16:40|27278|27278|27277.59|27277.59|27278.41|27278.41|27277.59|27277.59|0
1626956210000|2021-07-22 12:16:50|27277.18|27277.18|27276.77|27276.77|27277.18|27277.18|27276.77|27276.77|0
1626956240000|2021-07-22 12:17:20|27280.3|27280.3|27290.91|27290.91|27290.91|27290.91|27280.3|27280.3|0
1626956250000|2021-07-22 12:17:30|27283.84|27283.84|27280.3|27280.3|27283.84|27283.84|27280.3|27280.3|0
1626956270000|2021-07-22 12:17:50|27283.84|27283.84|27284.66|27284.66|27284.66|27284.66|27283.84|27283.84|0
1626956320000|2021-07-22 12:18:40|27277.59|27277.59|27277.59|27277.59|27277.59|27277.59|27277.59|27277.59|0
1626956350000|2021-07-22 12:19:10|27284.66|27284.66|27285.48|27285.48|27285.48|27285.48|27284.66|27284.66|0
1626956410000|2021-07-22 12:20:10|27281.94|27281.94|27281.94|27281.94|27281.94|27281.94|27281.94|27281.94|0
1626956420000|2021-07-22 12:20:20|27282.54|27282.54|27282.54|27282.54|27282.54|27282.54|27282.54|27282.54|0
1626956430000|2021-07-22 12:20:30|27279.01|27279.01|27279.01|27279.01|27279.01|27279.01|27279.01|27279.01|0
1626956460000|2021-07-22 12:21:00|27278.41|27278.41|27281.94|27281.94|27281.94|27281.94|27278.41|27278.41|0
1626956480000|2021-07-22 12:21:20|27282.54|27282.54|27282.54|27282.54|27282.54|27282.54|27282.54|27282.54|0
1626956500000|2021-07-22 12:21:40|27279.01|27279.01|27279.01|27279.01|27279.01|27279.01|27279.01|27279.01|0
1626956520000|2021-07-22 12:22:00|27279.25|27279.25|27283.03|27283.03|27286.56|27286.56|27279.25|27279.25|0
1626956550000|2021-07-22 12:22:30|27286.56|27286.56|27286.56|27286.56|27286.56|27286.56|27286.56|27286.56|0
1626956560000|2021-07-22 12:22:40|27283.03|27283.03|27279.49|27279.49|27283.03|27283.03|27279.49|27279.49|0
1626956590000|2021-07-22 12:23:10|27283.03|27283.03|27283.03|27283.03|27283.03|27283.03|27283.03|27283.03|0
1626956610000|2021-07-22 12:23:30|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|0
1626956620000|2021-07-22 12:23:40|27282.67|27282.67|27282.67|27282.67|27282.67|27282.67|27282.67|27282.67|0
1626956680000|2021-07-22 12:24:40|27282.26|27282.26|27282.26|27282.26|27282.26|27282.26|27282.26|27282.26|0
1626956700000|2021-07-22 12:25:00|27282.02|27282.02|27282.02|27282.02|27282.02|27282.02|27282.02|27282.02|0
1626956710000|2021-07-22 12:25:10|27285.55|27285.55|27286.15|27286.15|27286.15|27286.15|27285.55|27285.55|0
1626956720000|2021-07-22 12:25:20|27289.69|27289.69|27296.76|27296.76|27296.76|27296.76|27289.69|27289.69|0
1626956730000|2021-07-22 12:25:30|27300.29|27300.29|27307.36|27307.36|27307.36|27307.36|27300.29|27300.29|0
1626956760000|2021-07-22 12:26:00|27307.96|27307.96|27307.96|27307.96|27307.96|27307.96|27307.96|27307.96|0
1626956780000|2021-07-22 12:26:20|27308.56|27308.56|27308.56|27308.56|27308.56|27308.56|27308.56|27308.56|0
1626956790000|2021-07-22 12:26:30|27312.1|27312.1|27312.1|27312.1|27312.1|27312.1|27312.1|27312.1|0
1626956810000|2021-07-22 12:26:50|27305.03|27305.03|27305.03|27305.03|27305.03|27305.03|27305.03|27305.03|0
1626956820000|2021-07-22 12:27:00|27304.43|27304.43|27303.23|27303.23|27304.43|27304.43|27303.23|27303.23|0
1626956830000|2021-07-22 12:27:10|27299.69|27299.69|27299.69|27299.69|27299.69|27299.69|27299.69|27299.69|0
1626956840000|2021-07-22 12:27:20|27299.09|27299.09|27299.09|27299.09|27299.09|27299.09|27299.09|27299.09|0
1626956860000|2021-07-22 12:27:40|27302.62|27302.62|27306.16|27306.16|27306.16|27306.16|27302.62|27302.62|0
1626956880000|2021-07-22 12:28:00|27313.23|27313.23|27320.3|27320.3|27320.3|27320.3|27313.23|27313.23|0
1626956900000|2021-07-22 12:28:20|27319.7|27319.7|27319.7|27319.7|27319.7|27319.7|27319.7|27319.7|0
1626956920000|2021-07-22 12:28:40|27312.63|27312.63|27312.63|27312.63|27312.63|27312.63|27312.63|27312.63|0
1626956940000|2021-07-22 12:29:00|27311.81|27311.81|27311.81|27311.81|27311.81|27311.81|27311.81|27311.81|0
1626956960000|2021-07-22 12:29:20|27318.88|27318.88|27318.88|27318.88|27318.88|27318.88|27318.88|27318.88|0
1626956970000|2021-07-22 12:29:30|27318.39|27318.39|27318.39|27318.39|27318.39|27318.39|27318.39|27318.39|0
1626956980000|2021-07-22 12:29:40|27314.86|27314.86|27311.32|27311.32|27314.86|27314.86|27311.32|27311.32|0
1626957010000|2021-07-22 12:30:10|27311.73|27311.73|27308.2|27308.2|27311.73|27311.73|27308.2|27308.2|0
1626957030000|2021-07-22 12:30:30|27304.67|27304.67|27297.6|27297.6|27304.67|27304.67|27297.6|27297.6|0
1626957040000|2021-07-22 12:30:40|27298.01|27298.01|27298.01|27298.01|27298.01|27298.01|27298.01|27298.01|0
1626957050000|2021-07-22 12:30:50|27294.47|27294.47|27290.94|27290.94|27294.47|27294.47|27290.94|27290.94|0
1626957060000|2021-07-22 12:31:00|27301.54|27301.54|27308.61|27308.61|27308.61|27308.61|27301.54|27301.54|0
1626957090000|2021-07-22 12:31:30|27309.09|27309.09|27309.09|27309.09|27309.09|27309.09|27309.09|27309.09|0
1626957100000|2021-07-22 12:31:40|27305.56|27305.56|27305.56|27305.56|27305.56|27305.56|27305.56|27305.56|0
1626957110000|2021-07-22 12:31:50|27302.02|27302.02|27302.02|27302.02|27302.02|27302.02|27302.02|27302.02|0
1626957120000|2021-07-22 12:32:00|27298.49|27298.49|27298.49|27298.49|27298.49|27298.49|27298.49|27298.49|0
1626957130000|2021-07-22 12:32:10|27294.95|27294.95|27294.95|27294.95|27294.95|27294.95|27294.95|27294.95|0
1626957140000|2021-07-22 12:32:20|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|0
1626957150000|2021-07-22 12:32:30|27291.01|27291.01|27291.42|27291.42|27291.42|27291.42|27291.01|27291.01|0
1626957180000|2021-07-22 12:33:00|27294.95|27294.95|27291.42|27291.42|27294.95|27294.95|27291.42|27291.42|0
1626957240000|2021-07-22 12:34:00|27294.95|27294.95|27294.95|27294.95|27294.95|27294.95|27294.95|27294.95|0
1626957290000|2021-07-22 12:34:50|27287.88|27287.88|27284.35|27284.35|27287.88|27287.88|27284.35|27284.35|0
1626957310000|2021-07-22 12:35:10|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|0
1626957330000|2021-07-22 12:35:30|27273.74|27273.74|27273.74|27273.74|27273.74|27273.74|27273.74|27273.74|0
1626957340000|2021-07-22 12:35:40|27274.35|27274.35|27274.35|27274.35|27274.35|27274.35|27274.35|27274.35|0
1626957350000|2021-07-22 12:35:50|27273.94|27273.94|27273.94|27273.94|27273.94|27273.94|27273.94|27273.94|0
1626957360000|2021-07-22 12:36:00|27270.4|27270.4|27271|27271|27271|27271|27270.4|27270.4|0
1626957380000|2021-07-22 12:36:20|27269.8|27269.8|27269.8|27269.8|27269.8|27269.8|27269.8|27269.8|0
1626957390000|2021-07-22 12:36:30|27273.33|27273.33|27273.74|27273.74|27273.74|27273.74|27273.33|27273.33|0
1626957400000|2021-07-22 12:36:40|27273.26|27273.26|27273.26|27273.26|27273.26|27273.26|27273.26|27273.26|0
1626957410000|2021-07-22 12:36:50|27266.19|27266.19|27266.19|27266.19|27266.19|27266.19|27266.19|27266.19|0
1626957430000|2021-07-22 12:37:10|27270.33|27270.33|27270.93|27270.93|27270.93|27270.93|27270.33|27270.33|0
1626957510000|2021-07-22 12:38:30|27267.39|27267.39|27267.39|27267.39|27267.39|27267.39|27267.39|27267.39|0
1626957530000|2021-07-22 12:38:50|27263.26|27263.26|27263.86|27263.86|27263.86|27263.86|27263.26|27263.26|0
1626957570000|2021-07-22 12:39:30|27260.32|27260.32|27263.86|27263.86|27263.86|27263.86|27260.32|27260.32|0
1626957580000|2021-07-22 12:39:40|27263.26|27263.26|27263.26|27263.26|27263.26|27263.26|27263.26|27263.26|0
1626957590000|2021-07-22 12:39:50|27262.85|27262.85|27263.26|27263.26|27263.26|27263.26|27262.85|27262.85|0
1626957600000|2021-07-22 12:40:00|27263.86|27263.86|27263.86|27263.86|27263.86|27263.86|27263.86|27263.86|0
1626957610000|2021-07-22 12:40:10|27267.39|27267.39|27267.39|27267.39|27267.39|27267.39|27267.39|27267.39|0
1626957680000|2021-07-22 12:41:20|27267.8|27267.8|27246.18|27246.18|27267.8|27267.8|27246.18|27246.18|0
1626957690000|2021-07-22 12:41:30|27245.58|27245.58|27245.58|27245.58|27245.58|27245.58|27245.58|27245.58|0
1626957700000|2021-07-22 12:41:40|27249.12|27249.12|27249.12|27249.12|27249.12|27249.12|27249.12|27249.12|0
1626957730000|2021-07-22 12:42:10|27252.65|27252.65|27256.19|27256.19|27256.19|27256.19|27252.65|27252.65|0
1626957740000|2021-07-22 12:42:20|27255.37|27255.37|27255.37|27255.37|27255.37|27255.37|27255.37|27255.37|0
1626957750000|2021-07-22 12:42:30|27251.83|27251.83|27251.83|27251.83|27251.83|27251.83|27251.83|27251.83|0
1626957800000|2021-07-22 12:43:20|27258.9|27258.9|27258.9|27258.9|27258.9|27258.9|27258.9|27258.9|0
1626957810000|2021-07-22 12:43:30|27259.5|27259.5|27259.5|27259.5|27259.5|27259.5|27259.5|27259.5|0
1626957840000|2021-07-22 12:44:00|27255.97|27255.97|27248.9|27248.9|27255.97|27255.97|27248.9|27248.9|0
1626957860000|2021-07-22 12:44:20|27241.83|27241.83|27241.83|27241.83|27241.83|27241.83|27241.83|27241.83|0
1626957880000|2021-07-22 12:44:40|27238.29|27238.29|27238.29|27238.29|27238.29|27238.29|27238.29|27238.29|0
1626957890000|2021-07-22 12:44:50|27237.88|27237.88|27237.88|27237.88|27237.88|27237.88|27237.88|27237.88|0
1626957900000|2021-07-22 12:45:00|27233.75|27233.75|27233.75|27233.75|27233.75|27233.75|27226.68|27226.68|0
1626957910000|2021-07-22 12:45:10|27237.28|27237.28|27240.22|27240.22|27240.22|27240.22|27236.68|27236.68|0
1626957940000|2021-07-22 12:45:40|27243.75|27243.75|27243.75|27243.75|27243.75|27243.75|27243.75|27243.75|0
1626957990000|2021-07-22 12:46:30|27240.22|27240.22|27240.22|27240.22|27240.22|27240.22|27240.22|27240.22|0
1626958010000|2021-07-22 12:46:50|27240.46|27240.46|27240.46|27240.46|27240.46|27240.46|27240.46|27240.46|0
1626958020000|2021-07-22 12:47:00|27241.06|27241.06|27241.06|27241.06|27241.06|27241.06|27241.06|27241.06|0
1626958040000|2021-07-22 12:47:20|27237.53|27237.53|27237.53|27237.53|27237.53|27237.53|27237.53|27237.53|0
1626958050000|2021-07-22 12:47:30|27241.06|27241.06|27241.06|27241.06|27241.06|27241.06|27241.06|27241.06|0
1626958120000|2021-07-22 12:48:40|27241.66|27241.66|27241.66|27241.66|27241.66|27241.66|27241.66|27241.66|0
1626958130000|2021-07-22 12:48:50|27245.2|27245.2|27252.87|27252.87|27252.87|27252.87|27245.2|27245.2|0
1626958140000|2021-07-22 12:49:00|27249.33|27249.33|27256.4|27256.4|27256.4|27256.4|27249.33|27249.33|0
1626958160000|2021-07-22 12:49:20|27252.87|27252.87|27252.87|27252.87|27252.87|27252.87|27252.87|27252.87|0
1626958200000|2021-07-22 12:50:00|27256.4|27256.4|27256.4|27256.4|27256.4|27256.4|27256.4|27256.4|0
1626958220000|2021-07-22 12:50:20|27249.33|27249.33|27249.33|27249.33|27249.33|27249.33|27249.33|27249.33|0
1626958230000|2021-07-22 12:50:30|27256.4|27256.4|27259.34|27259.34|27259.94|27259.94|27255.8|27255.8|0
1626958280000|2021-07-22 12:51:20|27258.73|27258.73|27251.66|27251.66|27258.73|27258.73|27251.66|27251.66|0
1626958290000|2021-07-22 12:51:30|27251.42|27251.42|27251.42|27251.42|27251.42|27251.42|27251.42|27251.42|0
1626958300000|2021-07-22 12:51:40|27244.35|27244.35|27244.35|27244.35|27244.35|27244.35|27244.35|27244.35|0
1626958320000|2021-07-22 12:52:00|27247.89|27247.89|27247.89|27247.89|27247.89|27247.89|27247.89|27247.89|0
1626958330000|2021-07-22 12:52:10|27244.35|27244.35|27244.35|27244.35|27244.35|27244.35|27244.35|27244.35|0
1626958340000|2021-07-22 12:52:20|27251.42|27251.42|27244.35|27244.35|27251.42|27251.42|27244.35|27244.35|0
1626958350000|2021-07-22 12:52:30|27240.82|27240.82|27240.33|27240.33|27240.82|27240.82|27240.33|27240.33|0
1626958360000|2021-07-22 12:52:40|27233.26|27233.26|27228.53|27228.53|27233.26|27233.26|27224.99|27224.99|0
1626958410000|2021-07-22 12:53:30|27217.92|27217.92|27217.92|27217.92|27217.92|27217.92|27217.92|27217.92|0
1626958420000|2021-07-22 12:53:40|27214.39|27214.39|27213.54|27213.54|27214.39|27214.39|27213.54|27213.54|0
1626958450000|2021-07-22 12:54:10|27217.08|27217.08|27217.08|27217.08|27217.08|27217.08|27217.08|27217.08|0
1626958460000|2021-07-22 12:54:20|27217.32|27217.32|27217.32|27217.32|27217.32|27217.32|27217.32|27217.32|0
1626958480000|2021-07-22 12:54:40|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|0
1626958500000|2021-07-22 12:55:00|27222.06|27222.06|27229.13|27229.13|27229.13|27229.13|27222.06|27222.06|0
1626958510000|2021-07-22 12:55:10|27230.14|27230.14|27230.96|27230.96|27230.96|27230.96|27230.14|27230.14|0
1626958540000|2021-07-22 12:55:40|27230.72|27230.72|27230.72|27230.72|27230.72|27230.72|27230.72|27230.72|0
1626958550000|2021-07-22 12:55:50|27230.12|27230.12|27230.12|27230.12|27230.12|27230.12|27230.12|27230.12|0
1626958560000|2021-07-22 12:56:00|27226.58|27226.58|27226.58|27226.58|27226.58|27226.58|27226.58|27226.58|0
1626958600000|2021-07-22 12:56:40|27225.98|27225.98|27233.05|27233.05|27233.05|27233.05|27225.98|27225.98|0
1626958630000|2021-07-22 12:57:10|27236.58|27236.58|27247.19|27247.19|27247.19|27247.19|27236.58|27236.58|0
1626958640000|2021-07-22 12:57:20|27250.72|27250.72|27250.72|27250.72|27250.72|27250.72|27250.72|27250.72|0
1626958650000|2021-07-22 12:57:30|27251.13|27251.13|27251.13|27251.13|27251.13|27251.13|27251.13|27251.13|0
1626958670000|2021-07-22 12:57:50|27247.6|27247.6|27247.6|27247.6|27247.6|27247.6|27247.6|27247.6|0
1626958680000|2021-07-22 12:58:00|27251.13|27251.13|27251.13|27251.13|27251.13|27251.13|27251.13|27251.13|0
1626958690000|2021-07-22 12:58:10|27251.73|27251.73|27251.73|27251.73|27251.73|27251.73|27251.73|27251.73|0
1626958720000|2021-07-22 12:58:40|27255.27|27255.27|27252.22|27252.22|27255.27|27255.27|27251.73|27251.73|0
1626958770000|2021-07-22 12:59:30|27248.68|27248.68|27255.75|27255.75|27259.29|27259.29|27248.68|27248.68|0
1626958780000|2021-07-22 12:59:40|27259.29|27259.29|27269.89|27269.89|27269.89|27269.89|27259.29|27259.29|0
1626958790000|2021-07-22 12:59:50|27270.49|27270.49|27266.96|27266.96|27270.49|27270.49|27266.96|27266.96|0
1626958800000|2021-07-22 13:00:00|27270.08|27270.08|27270.33|27270.33|27270.33|27270.33|27266.55|27266.55|0
1626958810000|2021-07-22 13:00:10|27270.74|27270.74|27270.74|27270.74|27270.74|27270.74|27270.74|27270.74|0
1626958820000|2021-07-22 13:00:20|27274.27|27274.27|27274.27|27274.27|27274.27|27274.27|27274.27|27274.27|0
1626958830000|2021-07-22 13:00:30|27277.81|27277.81|27277.81|27277.81|27277.81|27277.81|27277.81|27277.81|0
1626958840000|2021-07-22 13:00:40|27274.27|27274.27|27274.27|27274.27|27274.27|27274.27|27274.27|27274.27|0
1626958880000|2021-07-22 13:01:20|27270.74|27270.74|27263.67|27263.67|27270.74|27270.74|27263.67|27263.67|0
1626958890000|2021-07-22 13:01:30|27256.6|27256.6|27260.13|27260.13|27260.13|27260.13|27256.6|27256.6|0
1626958910000|2021-07-22 13:01:50|27263.67|27263.67|27263.91|27263.91|27263.91|27263.91|27263.67|27263.67|0
1626958920000|2021-07-22 13:02:00|27260.37|27260.37|27256.84|27256.84|27260.37|27260.37|27256.84|27256.84|0
1626958930000|2021-07-22 13:02:10|27253.3|27253.3|27249.77|27249.77|27253.3|27253.3|27249.77|27249.77|0
1626958980000|2021-07-22 13:03:00|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|0
1626958990000|2021-07-22 13:03:10|27239.16|27239.16|27238.56|27238.56|27239.16|27239.16|27238.56|27238.56|0
1626959000000|2021-07-22 13:03:20|27235.03|27235.03|27235.03|27235.03|27235.03|27235.03|27235.03|27235.03|0
1626959060000|2021-07-22 13:04:20|27234.43|27234.43|27227.36|27227.36|27234.43|27234.43|27227.36|27227.36|0
1626959090000|2021-07-22 13:04:50|27230.89|27230.89|27234.43|27234.43|27234.43|27234.43|27230.89|27230.89|0
1626959150000|2021-07-22 13:05:50|27234.19|27234.19|27234.19|27234.19|27234.19|27234.19|27234.19|27234.19|0
1626959160000|2021-07-22 13:06:00|27234.79|27234.79|27234.79|27234.79|27234.79|27234.79|27234.79|27234.79|0
1626959170000|2021-07-22 13:06:10|27241.86|27241.86|27242.46|27242.46|27242.46|27242.46|27241.86|27241.86|0
1626959250000|2021-07-22 13:07:30|27242.87|27242.87|27242.87|27242.87|27242.87|27242.87|27242.87|27242.87|0
1626959260000|2021-07-22 13:07:40|27239.33|27239.33|27239.33|27239.33|27239.33|27239.33|27239.33|27239.33|0
1626959280000|2021-07-22 13:08:00|27242.87|27242.87|27242.87|27242.87|27242.87|27242.87|27242.87|27242.87|0
1626959290000|2021-07-22 13:08:10|27239.33|27239.33|27240.53|27240.53|27240.53|27240.53|27239.33|27239.33|0
1626959300000|2021-07-22 13:08:20|27239.93|27239.93|27239.93|27239.93|27239.93|27239.93|27239.93|27239.93|0
1626959310000|2021-07-22 13:08:30|27239.33|27239.33|27239.33|27239.33|27239.33|27239.33|27239.33|27239.33|0
1626959340000|2021-07-22 13:09:00|27239.93|27239.93|27239.93|27239.93|27239.93|27239.93|27239.93|27239.93|0
1626959360000|2021-07-22 13:09:20|27240.53|27240.53|27240.53|27240.53|27240.53|27240.53|27240.53|27240.53|0
1626959390000|2021-07-22 13:09:50|27241.13|27241.13|27241.13|27241.13|27241.13|27241.13|27241.13|27241.13|0
1626959400000|2021-07-22 13:10:00|27237.6|27237.6|27237.6|27237.6|27237.6|27237.6|27237.6|27237.6|0
1626959420000|2021-07-22 13:10:20|27237|27237|27237|27237|27237|27237|27237|27237|0
1626959440000|2021-07-22 13:10:40|27244.07|27244.07|27244.07|27244.07|27244.07|27244.07|27244.07|27244.07|0
1626959460000|2021-07-22 13:11:00|27247.6|27247.6|27251.96|27251.96|27251.96|27251.96|27247.6|27247.6|0
1626959520000|2021-07-22 13:12:00|27255.49|27255.49|27256.09|27256.09|27256.09|27256.09|27255.49|27255.49|0
1626959530000|2021-07-22 13:12:10|27256.58|27256.58|27257.18|27257.18|27257.18|27257.18|27256.58|27256.58|0
1626959540000|2021-07-22 13:12:20|27257.42|27257.42|27257.83|27257.83|27261.37|27261.37|27257.42|27257.42|0
1626959550000|2021-07-22 13:12:30|27258.43|27258.43|27257.83|27257.83|27258.43|27258.43|27257.83|27257.83|0
1626959560000|2021-07-22 13:12:40|27258.43|27258.43|27251.36|27251.36|27258.43|27258.43|27251.36|27251.36|0
1626959580000|2021-07-22 13:13:00|27250.76|27250.76|27250.16|27250.16|27250.76|27250.76|27250.16|27250.16|0
1626959590000|2021-07-22 13:13:10|27250.76|27250.76|27250.76|27250.76|27250.76|27250.76|27250.76|27250.76|0
1626959610000|2021-07-22 13:13:30|27251.36|27251.36|27251.36|27251.36|27251.36|27251.36|27251.36|27251.36|0
1626959620000|2021-07-22 13:13:40|27258.43|27258.43|27258.43|27258.43|27258.43|27258.43|27258.43|27258.43|0
1626959650000|2021-07-22 13:14:10|27254.9|27254.9|27254.9|27254.9|27254.9|27254.9|27254.9|27254.9|0
1626959700000|2021-07-22 13:15:00|27254.3|27254.3|27254.3|27254.3|27254.3|27254.3|27254.3|27254.3|0
1626959710000|2021-07-22 13:15:10|27253.7|27253.7|27253.7|27253.7|27253.7|27253.7|27253.7|27253.7|0
1626959730000|2021-07-22 13:15:30|27250.16|27250.16|27243.09|27243.09|27250.16|27250.16|27243.09|27243.09|0
1626959740000|2021-07-22 13:15:40|27232.49|27232.49|27228.54|27228.54|27232.49|27232.49|27228.54|27228.54|0
1626959750000|2021-07-22 13:15:50|27226.74|27226.74|27226.14|27226.14|27226.74|27226.74|27226.14|27226.14|0
1626959760000|2021-07-22 13:16:00|27226.62|27226.62|27226.62|27226.62|27226.62|27226.62|27226.62|27226.62|0
1626959780000|2021-07-22 13:16:20|27230.16|27230.16|27230.16|27230.16|27230.16|27230.16|27230.16|27230.16|0
1626959800000|2021-07-22 13:16:40|27233.69|27233.69|27233.69|27233.69|27233.69|27233.69|27233.69|27233.69|0
1626959920000|2021-07-22 13:18:40|27233.09|27233.09|27233.09|27233.09|27233.09|27233.09|27233.09|27233.09|0
1626959950000|2021-07-22 13:19:10|27240.16|27240.16|27236.63|27236.63|27243.7|27243.7|27236.63|27236.63|0
1626960000000|2021-07-22 13:20:00|27233.09|27233.09|27233.09|27233.09|27233.09|27233.09|27233.09|27233.09|0
1626960020000|2021-07-22 13:20:20|27233.33|27233.33|27233.33|27233.33|27233.33|27233.33|27233.33|27233.33|0
1626960040000|2021-07-22 13:20:40|27243.94|27243.94|27252.43|27252.43|27263.03|27263.03|27243.94|27243.94|0
1626960070000|2021-07-22 13:21:10|27255.96|27255.96|27259.5|27259.5|27259.5|27259.5|27255.96|27255.96|0
1626960090000|2021-07-22 13:21:30|27255.96|27255.96|27252.43|27252.43|27255.96|27255.96|27252.43|27252.43|0
1626960120000|2021-07-22 13:22:00|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|0
1626960130000|2021-07-22 13:22:10|27241.82|27241.82|27234.75|27234.75|27241.82|27241.82|27234.75|27234.75|0
1626960180000|2021-07-22 13:23:00|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|0
1626960190000|2021-07-22 13:23:10|27224.56|27224.56|27224.15|27224.15|27224.56|27224.56|27224.15|27224.15|0
1626960220000|2021-07-22 13:23:40|27231.22|27231.22|27230.98|27230.98|27231.22|27231.22|27230.98|27230.98|0
1626960240000|2021-07-22 13:24:00|27234.51|27234.51|27238.05|27238.05|27241.58|27241.58|27234.51|27234.51|0
1626960260000|2021-07-22 13:24:20|27245.12|27245.12|27245.53|27245.53|27245.53|27245.53|27245.12|27245.12|0
1626960280000|2021-07-22 13:24:40|27252.6|27252.6|27252.6|27252.6|27252.6|27252.6|27252.6|27252.6|0
1626960300000|2021-07-22 13:25:00|27249.06|27249.06|27249.06|27249.06|27249.06|27249.06|27249.06|27249.06|0
1626960350000|2021-07-22 13:25:50|27252.6|27252.6|27252.6|27252.6|27252.6|27252.6|27252.6|27252.6|0
1626960360000|2021-07-22 13:26:00|27253.08|27253.08|27238.94|27238.94|27253.08|27253.08|27238.94|27238.94|0
1626960370000|2021-07-22 13:26:10|27246.01|27246.01|27246.01|27246.01|27246.01|27246.01|27246.01|27246.01|0
1626960380000|2021-07-22 13:26:20|27249.54|27249.54|27249.54|27249.54|27249.54|27249.54|27249.54|27249.54|0
1626960390000|2021-07-22 13:26:30|27242.47|27242.47|27242.47|27242.47|27242.47|27242.47|27242.47|27242.47|0
1626960410000|2021-07-22 13:26:50|27238.94|27238.94|27235.41|27235.41|27238.94|27238.94|27235.41|27235.41|0
1626960420000|2021-07-22 13:27:00|27228.34|27228.34|27224.8|27224.8|27228.34|27228.34|27224.8|27224.8|0
1626960450000|2021-07-22 13:27:30|27221.27|27221.27|27221.68|27221.68|27221.68|27221.68|27221.27|27221.27|0
1626960460000|2021-07-22 13:27:40|27228.75|27228.75|27228.75|27228.75|27228.75|27228.75|27228.75|27228.75|0
1626960480000|2021-07-22 13:28:00|27235.81|27235.81|27232.28|27232.28|27235.81|27235.81|27232.28|27232.28|0
1626960490000|2021-07-22 13:28:10|27235.81|27235.81|27235.81|27235.81|27235.81|27235.81|27235.81|27235.81|0
1626960510000|2021-07-22 13:28:30|27239.35|27239.35|27239.35|27239.35|27239.35|27239.35|27239.35|27239.35|0
1626960530000|2021-07-22 13:28:50|27246.42|27246.42|27249.95|27249.95|27249.95|27249.95|27246.42|27246.42|0
1626960540000|2021-07-22 13:29:00|27253.49|27253.49|27254.69|27254.69|27254.69|27254.69|27253.49|27253.49|0
1626960560000|2021-07-22 13:29:20|27261.76|27261.76|27261.76|27261.76|27261.76|27261.76|27261.76|27261.76|0
1626960570000|2021-07-22 13:29:30|27254.69|27254.69|27251.16|27251.16|27254.69|27254.69|27251.16|27251.16|0
1626960580000|2021-07-22 13:29:40|27247.62|27247.62|27247.02|27247.02|27247.62|27247.62|27247.02|27247.02|0
1626960590000|2021-07-22 13:29:50|27239.95|27239.95|27222.28|27222.28|27239.95|27239.95|27215.21|27215.21|0
1626960600000|2021-07-22 13:30:00|27229.35|27229.35|27229.35|27229.35|27232.88|27232.88|27222.28|27222.28|0
1626960610000|2021-07-22 13:30:10|27233.36|27233.36|27248.11|27248.11|27248.11|27248.11|27229.83|27229.83|0
1626960630000|2021-07-22 13:30:30|27244.57|27244.57|27237.5|27237.5|27244.57|27244.57|27237.5|27237.5|0
1626960650000|2021-07-22 13:30:50|27244.57|27244.57|27248.11|27248.11|27248.11|27248.11|27244.57|27244.57|0
1626960660000|2021-07-22 13:31:00|27255.18|27255.18|27254.45|27254.45|27255.18|27255.18|27254.45|27254.45|0
1626960670000|2021-07-22 13:31:10|27250.91|27250.91|27251.4|27251.4|27251.4|27251.4|27250.91|27250.91|0
1626960680000|2021-07-22 13:31:20|27251.64|27251.64|27236.49|27236.49|27251.64|27251.64|27236.49|27236.49|0
1626960700000|2021-07-22 13:31:40|27243.56|27243.56|27236.49|27236.49|27243.56|27243.56|27236.49|27236.49|0
1626960720000|2021-07-22 13:32:00|27232.96|27232.96|27218.82|27218.82|27232.96|27232.96|27218.82|27218.82|0
1626960740000|2021-07-22 13:32:20|27211.75|27211.75|27211.75|27211.75|27211.75|27211.75|27197.61|27197.61|0
1626960750000|2021-07-22 13:32:30|27211.34|27211.34|27200.73|27200.73|27211.34|27211.34|27197.2|27197.2|0
1626960760000|2021-07-22 13:32:40|27204.27|27204.27|27214.87|27214.87|27214.87|27214.87|27204.27|27204.27|0
1626960770000|2021-07-22 13:32:50|27215.11|27215.11|27215.11|27215.11|27215.11|27215.11|27215.11|27215.11|0
1626960780000|2021-07-22 13:33:00|27211.58|27211.58|27197.44|27197.44|27211.58|27211.58|27197.44|27197.44|0
1626960790000|2021-07-22 13:33:10|27200.97|27200.97|27222.18|27222.18|27222.18|27222.18|27200.97|27200.97|0
1626960800000|2021-07-22 13:33:20|27218.65|27218.65|27222.18|27222.18|27222.18|27222.18|27211.58|27211.58|0
1626960820000|2021-07-22 13:33:40|27225.72|27225.72|27222.18|27222.18|27232.79|27232.79|27222.18|27222.18|0
1626960830000|2021-07-22 13:33:50|27232.79|27232.79|27239.86|27239.86|27239.86|27239.86|27232.79|27232.79|0
1626960840000|2021-07-22 13:34:00|27236.32|27236.32|27228.65|27228.65|27236.32|27236.32|27221.58|27221.58|0
1626960850000|2021-07-22 13:34:10|27232.19|27232.19|27232.19|27232.19|27232.19|27232.19|27232.19|27232.19|0
1626960860000|2021-07-22 13:34:20|27235.72|27235.72|27228.65|27228.65|27235.72|27235.72|27228.65|27228.65|0
1626960870000|2021-07-22 13:34:30|27225.12|27225.12|27224.52|27224.52|27228.65|27228.65|27224.52|27224.52|0
1626960890000|2021-07-22 13:34:50|27224.11|27224.11|27224.11|27224.11|27224.11|27224.11|27224.11|27224.11|0
1626960900000|2021-07-22 13:35:00|27216.44|27216.44|27205.23|27205.23|27216.44|27216.44|27198.16|27198.16|0
1626960910000|2021-07-22 13:35:10|27208.76|27208.76|27209.37|27209.37|27209.37|27209.37|27201.69|27201.69|0
1626960920000|2021-07-22 13:35:20|27209.97|27209.97|27209.37|27209.37|27209.97|27209.97|27209.37|27209.37|0
1626960930000|2021-07-22 13:35:30|27209.97|27209.97|27210.57|27210.57|27210.57|27210.57|27209.97|27209.97|0
1626960940000|2021-07-22 13:35:40|27214.1|27214.1|27206.06|27206.06|27214.1|27214.1|27206.06|27206.06|0
1626960960000|2021-07-22 13:36:00|27209.6|27209.6|27210.01|27210.01|27210.01|27210.01|27209.6|27209.6|0
1626960970000|2021-07-22 13:36:10|27213.54|27213.54|27199.4|27199.4|27213.54|27213.54|27199.4|27199.4|0
1626960980000|2021-07-22 13:36:20|27210.01|27210.01|27210.01|27210.01|27210.01|27210.01|27210.01|27210.01|0
1626960990000|2021-07-22 13:36:30|27206.47|27206.47|27206.47|27206.47|27206.47|27206.47|27206.47|27206.47|0
1626961000000|2021-07-22 13:36:40|27205.87|27205.87|27205.27|27205.27|27205.87|27205.87|27205.27|27205.27|0
1626961010000|2021-07-22 13:36:50|27204.79|27204.79|27211.86|27211.86|27211.86|27211.86|27204.79|27204.79|0
1626961020000|2021-07-22 13:37:00|27212.46|27212.46|27213.06|27213.06|27213.06|27213.06|27212.46|27212.46|0
1626961040000|2021-07-22 13:37:20|27220.13|27220.13|27208.51|27208.51|27220.13|27220.13|27208.51|27208.51|0
1626961050000|2021-07-22 13:37:30|27215.58|27215.58|27215.58|27215.58|27215.58|27215.58|27215.58|27215.58|0
1626961060000|2021-07-22 13:37:40|27215.34|27215.34|27215.34|27215.34|27215.34|27215.34|27215.34|27215.34|0
1626961070000|2021-07-22 13:37:50|27214.74|27214.74|27214.74|27214.74|27214.74|27214.74|27207.67|27207.67|0
1626961080000|2021-07-22 13:38:00|27214.14|27214.14|27206.47|27206.47|27214.14|27214.14|27206.47|27206.47|0
1626961090000|2021-07-22 13:38:10|27202.93|27202.93|27202.93|27202.93|27206.47|27206.47|27202.93|27202.93|0
1626961100000|2021-07-22 13:38:20|27202.33|27202.33|27202.33|27202.33|27202.33|27202.33|27202.33|27202.33|0
1626961110000|2021-07-22 13:38:30|27195.26|27195.26|27188.19|27188.19|27195.26|27195.26|27184.66|27184.66|0
1626961120000|2021-07-22 13:38:40|27187.47|27187.47|27187.47|27187.47|27187.47|27187.47|27187.47|27187.47|0
1626961130000|2021-07-22 13:38:50|27191|27191|27191|27191|27191|27191|27187.47|27187.47|0
1626961140000|2021-07-22 13:39:00|27187.47|27187.47|27180.64|27180.64|27187.47|27187.47|27180.64|27180.64|0
1626961150000|2021-07-22 13:39:10|27184.18|27184.18|27184.18|27184.18|27191.25|27191.25|27184.18|27184.18|0
1626961160000|2021-07-22 13:39:20|27191.25|27191.25|27184.18|27184.18|27191.25|27191.25|27184.18|27184.18|0
1626961170000|2021-07-22 13:39:30|27183.57|27183.57|27188.8|27188.8|27192.33|27192.33|27183.57|27183.57|0
1626961180000|2021-07-22 13:39:40|27185.26|27185.26|27185.26|27185.26|27185.26|27185.26|27185.26|27185.26|0
1626961190000|2021-07-22 13:39:50|27192.33|27192.33|27199.4|27199.4|27206.47|27206.47|27188.8|27188.8|0
1626961200000|2021-07-22 13:40:00|27206.47|27206.47|27199.4|27199.4|27206.47|27206.47|27199.4|27199.4|0
1626961210000|2021-07-22 13:40:10|27199.64|27199.64|27199.64|27199.64|27199.64|27199.64|27199.64|27199.64|0
1626961220000|2021-07-22 13:40:20|27210.25|27210.25|27229.12|27229.12|27229.12|27229.12|27210.25|27210.25|0
1626961230000|2021-07-22 13:40:30|27229.36|27229.36|27233.38|27233.38|27240.21|27240.21|27229.36|27229.36|0
1626961240000|2021-07-22 13:40:40|27240.45|27240.45|27236.92|27236.92|27240.45|27240.45|27236.92|27236.92|0
1626961250000|2021-07-22 13:40:50|27237.33|27237.33|27220.25|27220.25|27237.93|27237.93|27220.25|27220.25|0
1626961280000|2021-07-22 13:41:20|27216.72|27216.72|27213.19|27213.19|27216.72|27216.72|27213.19|27213.19|0
1626961290000|2021-07-22 13:41:30|27209.65|27209.65|27209.65|27209.65|27209.65|27209.65|27209.65|27209.65|0
1626961310000|2021-07-22 13:41:50|27209.05|27209.05|27209.05|27209.05|27209.05|27209.05|27209.05|27209.05|0
1626961320000|2021-07-22 13:42:00|27209.53|27209.53|27191.45|27191.45|27209.53|27209.53|27191.45|27191.45|0
1626961340000|2021-07-22 13:42:20|27205.59|27205.59|27209.12|27209.12|27209.12|27209.12|27205.59|27205.59|0
1626961360000|2021-07-22 13:42:40|27209.72|27209.72|27209.72|27209.72|27209.72|27209.72|27209.72|27209.72|0
1626961370000|2021-07-22 13:42:50|27220.33|27220.33|27206.19|27206.19|27220.33|27220.33|27206.19|27206.19|0
1626961380000|2021-07-22 13:43:00|27209.72|27209.72|27209.72|27209.72|27209.72|27209.72|27209.72|27209.72|0
1626961390000|2021-07-22 13:43:10|27213.26|27213.26|27213.26|27213.26|27213.26|27213.26|27213.26|27213.26|0
1626961420000|2021-07-22 13:43:40|27209.72|27209.72|27209.72|27209.72|27209.72|27209.72|27206.19|27206.19|0
1626961430000|2021-07-22 13:43:50|27206.19|27206.19|27215.69|27215.69|27215.69|27215.69|27206.19|27206.19|0
1626961440000|2021-07-22 13:44:00|27219.23|27219.23|27212.16|27212.16|27219.23|27219.23|27212.16|27212.16|0
1626961460000|2021-07-22 13:44:20|27219.23|27219.23|27212.16|27212.16|27219.23|27219.23|27212.16|27212.16|0
1626961480000|2021-07-22 13:44:40|27208.62|27208.62|27208.62|27208.62|27208.62|27208.62|27205.09|27205.09|0
1626961490000|2021-07-22 13:44:50|27207.42|27207.42|27212.16|27212.16|27226.3|27226.3|27207.42|27207.42|0
1626961500000|2021-07-22 13:45:00|27215.69|27215.69|27215.69|27215.69|27215.69|27215.69|27215.69|27215.69|0
1626961510000|2021-07-22 13:45:10|27212.16|27212.16|27215.69|27215.69|27215.69|27215.69|27208.62|27208.62|0
1626961520000|2021-07-22 13:45:20|27219.23|27219.23|27222.76|27222.76|27226.3|27226.3|27219.23|27219.23|0
1626961530000|2021-07-22 13:45:30|27219.23|27219.23|27219.23|27219.23|27219.23|27219.23|27219.23|27219.23|0
1626961550000|2021-07-22 13:45:50|27222.76|27222.76|27226.3|27226.3|27226.3|27226.3|27222.76|27222.76|0
1626961560000|2021-07-22 13:46:00|27226.78|27226.78|27223.24|27223.24|27226.78|27226.78|27223.24|27223.24|0
1626961570000|2021-07-22 13:46:10|27216.17|27216.17|27212.64|27212.64|27216.17|27216.17|27212.64|27212.64|0
1626961580000|2021-07-22 13:46:20|27209.1|27209.1|27209.1|27209.1|27209.1|27209.1|27209.1|27209.1|0
1626961590000|2021-07-22 13:46:30|27205.57|27205.57|27196.89|27196.89|27205.57|27205.57|27196.89|27196.89|0
1626961610000|2021-07-22 13:46:50|27189.82|27189.82|27196.89|27196.89|27196.89|27196.89|27189.82|27189.82|0
1626961620000|2021-07-22 13:47:00|27193.35|27193.35|27200.42|27200.42|27200.42|27200.42|27193.35|27193.35|0
1626961640000|2021-07-22 13:47:20|27203.96|27203.96|27218.92|27218.92|27218.92|27218.92|27203.96|27203.96|0
1626961650000|2021-07-22 13:47:30|27220.12|27220.12|27228.01|27228.01|27228.01|27228.01|27220.12|27220.12|0
1626961660000|2021-07-22 13:47:40|27224.47|27224.47|27224.47|27224.47|27228.01|27228.01|27220.94|27220.94|0
1626961670000|2021-07-22 13:47:50|27231.54|27231.54|27230.94|27230.94|27231.54|27231.54|27230.94|27230.94|0
1626961680000|2021-07-22 13:48:00|27227.41|27227.41|27227.41|27227.41|27227.41|27227.41|27227.41|27227.41|0
1626961690000|2021-07-22 13:48:10|27223.87|27223.87|27223.87|27223.87|27223.87|27223.87|27223.87|27223.87|0
1626961700000|2021-07-22 13:48:20|27220.34|27220.34|27227.41|27227.41|27227.41|27227.41|27220.34|27220.34|0
1626961710000|2021-07-22 13:48:30|27235.49|27235.49|27224.47|27224.47|27235.49|27235.49|27221.35|27221.35|0
1626961720000|2021-07-22 13:48:40|27223.99|27223.99|27238.13|27238.13|27238.13|27238.13|27223.99|27223.99|0
1626961730000|2021-07-22 13:48:50|27241.66|27241.66|27248.73|27248.73|27248.73|27248.73|27241.66|27241.66|0
1626961740000|2021-07-22 13:49:00|27245.2|27245.2|27234.59|27234.59|27245.2|27245.2|27234.59|27234.59|0
1626961750000|2021-07-22 13:49:10|27233.99|27233.99|27226.92|27226.92|27233.99|27233.99|27226.92|27226.92|0
1626961760000|2021-07-22 13:49:20|27227.33|27227.33|27219.54|27219.54|27227.33|27227.33|27219.54|27219.54|0
1626961770000|2021-07-22 13:49:30|27218.72|27218.72|27210.45|27210.45|27218.72|27218.72|27210.45|27210.45|0
1626961780000|2021-07-22 13:49:40|27209.85|27209.85|27189.96|27189.96|27209.85|27209.85|27189.96|27189.96|0
1626961790000|2021-07-22 13:49:50|27193.49|27193.49|27190.56|27190.56|27194.09|27194.09|27190.56|27190.56|0
1626961800000|2021-07-22 13:50:00|27191.16|27191.16|27187.63|27187.63|27191.16|27191.16|27187.02|27187.02|0
1626961820000|2021-07-22 13:50:20|27191.16|27191.16|27191.76|27191.76|27191.76|27191.76|27191.16|27191.16|0
1626961830000|2021-07-22 13:50:30|27192.36|27192.36|27195.9|27195.9|27196.5|27196.5|27192.36|27192.36|0
1626961840000|2021-07-22 13:50:40|27196.5|27196.5|27189.43|27189.43|27196.5|27196.5|27189.43|27189.43|0
1626961850000|2021-07-22 13:50:50|27188.83|27188.83|27188.83|27188.83|27188.83|27188.83|27188.83|27188.83|0
1626961860000|2021-07-22 13:51:00|27181.76|27181.76|27180.94|27180.94|27181.76|27181.76|27180.94|27180.94|0
1626961870000|2021-07-22 13:51:10|27180.34|27180.34|27165.6|27165.6|27180.34|27180.34|27165.6|27165.6|0
1626961880000|2021-07-22 13:51:20|27164.39|27164.39|27164.39|27164.39|27164.39|27164.39|27164.39|27164.39|0
1626961910000|2021-07-22 13:51:50|27167.93|27167.93|27167.93|27167.93|27167.93|27167.93|27167.93|27167.93|0
1626961920000|2021-07-22 13:52:00|27171.46|27171.46|27167.93|27167.93|27175|27175|27167.93|27167.93|0
1626961940000|2021-07-22 13:52:20|27175|27175|27175|27175|27175|27175|27175|27175|0
1626961980000|2021-07-22 13:53:00|27178.53|27178.53|27175|27175|27178.53|27178.53|27175|27175|0
1626962000000|2021-07-22 13:53:20|27182.07|27182.07|27182.07|27182.07|27182.07|27182.07|27182.07|27182.07|0
1626962030000|2021-07-22 13:53:50|27189.14|27189.14|27189.14|27189.14|27189.14|27189.14|27189.14|27189.14|0
1626962040000|2021-07-22 13:54:00|27187.94|27187.94|27173.8|27173.8|27187.94|27187.94|27173.8|27173.8|0
1626962050000|2021-07-22 13:54:10|27184.4|27184.4|27186.01|27186.01|27186.01|27186.01|27177.33|27177.33|0
1626962060000|2021-07-22 13:54:20|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|0
1626962070000|2021-07-22 13:54:30|27190.15|27190.15|27171.75|27171.75|27190.15|27190.15|27171.75|27171.75|0
1626962080000|2021-07-22 13:54:40|27175.28|27175.28|27175.28|27175.28|27178.82|27178.82|27171.75|27171.75|0
1626962090000|2021-07-22 13:54:50|27182.35|27182.35|27182.35|27182.35|27182.35|27182.35|27182.35|27182.35|0
1626962100000|2021-07-22 13:55:00|27178.82|27178.82|27175.28|27175.28|27178.82|27178.82|27175.28|27175.28|0
1626962110000|2021-07-22 13:55:10|27171.75|27171.75|27171.75|27171.75|27178.82|27178.82|27171.75|27171.75|0
1626962130000|2021-07-22 13:55:30|27175.28|27175.28|27178.82|27178.82|27178.82|27178.82|27175.28|27175.28|0
1626962160000|2021-07-22 13:56:00|27179.55|27179.55|27176.25|27176.25|27179.79|27179.79|27176.25|27176.25|0
1626962170000|2021-07-22 13:56:10|27172.72|27172.72|27165.65|27165.65|27172.72|27172.72|27165.65|27165.65|0
1626962190000|2021-07-22 13:56:30|27162.11|27162.11|27169.18|27169.18|27172.72|27172.72|27162.11|27162.11|0
1626962200000|2021-07-22 13:56:40|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|0
1626962210000|2021-07-22 13:56:50|27162.11|27162.11|27162.11|27162.11|27162.11|27162.11|27162.11|27162.11|0
1626962230000|2021-07-22 13:57:10|27158.58|27158.58|27158.58|27158.58|27158.58|27158.58|27158.58|27158.58|0
1626962240000|2021-07-22 13:57:20|27155.04|27155.04|27155.04|27155.04|27155.04|27155.04|27155.04|27155.04|0
1626962250000|2021-07-22 13:57:30|27158.58|27158.58|27162.11|27162.11|27162.11|27162.11|27158.58|27158.58|0
1626962260000|2021-07-22 13:57:40|27158.58|27158.58|27158.58|27158.58|27158.58|27158.58|27158.58|27158.58|0
1626962280000|2021-07-22 13:58:00|27157.38|27157.38|27157.38|27157.38|27157.38|27157.38|27157.38|27157.38|0
1626962290000|2021-07-22 13:58:10|27156.17|27156.17|27153.24|27153.24|27156.17|27156.17|27152.64|27152.64|0
1626962300000|2021-07-22 13:58:20|27153.84|27153.84|27153.84|27153.84|27153.84|27153.84|27153.84|27153.84|0
1626962310000|2021-07-22 13:58:30|27154.44|27154.44|27162.11|27162.11|27162.11|27162.11|27154.44|27154.44|0
1626962320000|2021-07-22 13:58:40|27158.58|27158.58|27155.04|27155.04|27158.58|27158.58|27155.04|27155.04|0
1626962330000|2021-07-22 13:58:50|27162.11|27162.11|27157.98|27157.98|27162.11|27162.11|27157.98|27157.98|0
1626962350000|2021-07-22 13:59:10|27165.05|27165.05|27166.85|27166.85|27166.85|27166.85|27165.05|27165.05|0
1626962360000|2021-07-22 13:59:20|27173.92|27173.92|27173.92|27173.92|27173.92|27173.92|27173.92|27173.92|0
1626962370000|2021-07-22 13:59:30|27175.12|27175.12|27175.12|27175.12|27175.12|27175.12|27175.12|27175.12|0
1626962380000|2021-07-22 13:59:40|27178.66|27178.66|27178.66|27178.66|27178.66|27178.66|27178.66|27178.66|0
1626962390000|2021-07-22 13:59:50|27171.59|27171.59|27172.48|27172.48|27172.48|27172.48|27171.59|27171.59|0
1626962400000|2021-07-22 14:00:00|27171.88|27171.88|27179.55|27179.55|27179.55|27179.55|27171.88|27171.88|0
1626962410000|2021-07-22 14:00:10|27179.14|27179.14|27175.6|27175.6|27179.14|27179.14|27172.07|27172.07|0
1626962420000|2021-07-22 14:00:20|27172.07|27172.07|27146.72|27146.72|27172.07|27172.07|27146.72|27146.72|0
1626962430000|2021-07-22 14:00:30|27157.33|27157.33|27157.33|27157.33|27157.33|27157.33|27157.33|27157.33|0
1626962440000|2021-07-22 14:00:40|27164.4|27164.4|27164.4|27164.4|27164.4|27164.4|27164.4|27164.4|0
1626962450000|2021-07-22 14:00:50|27160.86|27160.86|27160.62|27160.62|27160.86|27160.86|27146.72|27146.72|0
1626962460000|2021-07-22 14:01:00|27157.09|27157.09|27153.55|27153.55|27157.09|27157.09|27153.55|27153.55|0
1626962480000|2021-07-22 14:01:20|27154.15|27154.15|27168.29|27168.29|27168.29|27168.29|27154.15|27154.15|0
1626962490000|2021-07-22 14:01:30|27168.89|27168.89|27173.08|27173.08|27173.08|27173.08|27168.89|27168.89|0
1626962500000|2021-07-22 14:01:40|27180.15|27180.15|27180.15|27180.15|27180.15|27180.15|27180.15|27180.15|0
1626962520000|2021-07-22 14:02:00|27183.69|27183.69|27180.99|27180.99|27183.69|27183.69|27176.62|27176.62|0
1626962530000|2021-07-22 14:02:10|27188.06|27188.06|27188.06|27188.06|27188.06|27188.06|27188.06|27188.06|0
1626962540000|2021-07-22 14:02:20|27184.53|27184.53|27188.66|27188.66|27188.66|27188.66|27184.53|27184.53|0
1626962550000|2021-07-22 14:02:30|27192.2|27192.2|27188.66|27188.66|27192.2|27192.2|27188.66|27188.66|0
1626962570000|2021-07-22 14:02:50|27188.06|27188.06|27188.06|27188.06|27188.06|27188.06|27188.06|27188.06|0
1626962580000|2021-07-22 14:03:00|27184.53|27184.53|27180.99|27180.99|27184.53|27184.53|27180.99|27180.99|0
1626962610000|2021-07-22 14:03:30|27184.53|27184.53|27183.93|27183.93|27184.53|27184.53|27183.93|27183.93|0
1626962630000|2021-07-22 14:03:50|27187.46|27187.46|27187.46|27187.46|27187.46|27187.46|27187.46|27187.46|0
1626962640000|2021-07-22 14:04:00|27191|27191|27183.93|27183.93|27191|27191|27183.93|27183.93|0
1626962650000|2021-07-22 14:04:10|27184.34|27184.34|27183.37|27183.37|27184.34|27184.34|27183.37|27183.37|0
1626962660000|2021-07-22 14:04:20|27182.77|27182.77|27178.63|27178.63|27182.77|27182.77|27178.63|27178.63|0
1626962670000|2021-07-22 14:04:30|27182.17|27182.17|27181.35|27181.35|27182.17|27182.17|27181.35|27181.35|0
1626962690000|2021-07-22 14:04:50|27174.28|27174.28|27170.14|27170.14|27174.28|27174.28|27163.07|27163.07|0
1626962700000|2021-07-22 14:05:00|27169.54|27169.54|27173.08|27173.08|27173.08|27173.08|27169.54|27169.54|0
1626962710000|2021-07-22 14:05:10|27169.54|27169.54|27169.54|27169.54|27169.54|27169.54|27169.54|27169.54|0
1626962720000|2021-07-22 14:05:20|27169.13|27169.13|27165|27165|27169.13|27169.13|27165|27165|0
1626962730000|2021-07-22 14:05:30|27157.93|27157.93|27154.39|27154.39|27157.93|27157.93|27154.39|27154.39|0
1626962740000|2021-07-22 14:05:40|27150.86|27150.86|27150.86|27150.86|27150.86|27150.86|27143.79|27143.79|0
1626962750000|2021-07-22 14:05:50|27143.79|27143.79|27150.86|27150.86|27150.86|27150.86|27140.25|27140.25|0
1626962770000|2021-07-22 14:06:10|27154.39|27154.39|27154.39|27154.39|27154.39|27154.39|27154.39|27154.39|0
1626962780000|2021-07-22 14:06:20|27161.46|27161.46|27162.06|27162.06|27162.06|27162.06|27161.46|27161.46|0
1626962810000|2021-07-22 14:06:50|27165.6|27165.6|27162.06|27162.06|27172.67|27172.67|27162.06|27162.06|0
1626962820000|2021-07-22 14:07:00|27154.99|27154.99|27147.92|27147.92|27154.99|27154.99|27147.92|27147.92|0
1626962830000|2021-07-22 14:07:10|27154.99|27154.99|27143.79|27143.79|27154.99|27154.99|27137.32|27137.32|0
1626962840000|2021-07-22 14:07:20|27150.86|27150.86|27154.99|27154.99|27154.99|27154.99|27150.86|27150.86|0
1626962850000|2021-07-22 14:07:30|27158.53|27158.53|27158.53|27158.53|27162.06|27162.06|27158.53|27158.53|0
1626962860000|2021-07-22 14:07:40|27154.99|27154.99|27158.53|27158.53|27158.53|27158.53|27151.46|27151.46|0
1626962870000|2021-07-22 14:07:50|27162.06|27162.06|27169.13|27169.13|27169.13|27169.13|27162.06|27162.06|0
1626962880000|2021-07-22 14:08:00|27172.67|27172.67|27172.67|27172.67|27172.67|27172.67|27172.67|27172.67|0
1626962890000|2021-07-22 14:08:10|27176.2|27176.2|27176.2|27176.2|27176.2|27176.2|27176.2|27176.2|0
1626962900000|2021-07-22 14:08:20|27183.27|27183.27|27194.48|27194.48|27201.55|27201.55|27183.27|27183.27|0
1626962910000|2021-07-22 14:08:30|27190.94|27190.94|27190.94|27190.94|27190.94|27190.94|27190.94|27190.94|0
1626962920000|2021-07-22 14:08:40|27187.41|27187.41|27190.94|27190.94|27190.94|27190.94|27187.41|27187.41|0
1626962930000|2021-07-22 14:08:50|27194.48|27194.48|27194.48|27194.48|27194.48|27194.48|27194.48|27194.48|0
1626962950000|2021-07-22 14:09:10|27198.01|27198.01|27198.01|27198.01|27198.01|27198.01|27198.01|27198.01|0
1626962970000|2021-07-22 14:09:30|27194.48|27194.48|27183.87|27183.87|27194.48|27194.48|27183.87|27183.87|0
1626962980000|2021-07-22 14:09:40|27176.8|27176.8|27176.8|27176.8|27176.8|27176.8|27176.8|27176.8|0
1626962990000|2021-07-22 14:09:50|27173.27|27173.27|27176.8|27176.8|27176.8|27176.8|27173.27|27173.27|0
1626963030000|2021-07-22 14:10:30|27183.87|27183.87|27183.87|27183.87|27183.87|27183.87|27183.87|27183.87|0
1626963050000|2021-07-22 14:10:50|27194.48|27194.48|27205.68|27205.68|27205.68|27205.68|27194.48|27194.48|0
1626963060000|2021-07-22 14:11:00|27209.22|27209.22|27212.75|27212.75|27212.75|27212.75|27209.22|27209.22|0
1626963070000|2021-07-22 14:11:10|27219.82|27219.82|27219.82|27219.82|27219.82|27219.82|27219.82|27219.82|0
1626963080000|2021-07-22 14:11:20|27216.29|27216.29|27205.68|27205.68|27216.29|27216.29|27205.68|27205.68|0
1626963100000|2021-07-22 14:11:40|27212.75|27212.75|27212.75|27212.75|27212.75|27212.75|27212.75|27212.75|0
1626963110000|2021-07-22 14:11:50|27219.82|27219.82|27223.36|27223.36|27223.36|27223.36|27219.82|27219.82|0
1626963120000|2021-07-22 14:12:00|27223.11|27223.11|27220.18|27220.18|27223.11|27223.11|27219.58|27219.58|0
1626963130000|2021-07-22 14:12:10|27216.65|27216.65|27206.04|27206.04|27216.65|27216.65|27206.04|27206.04|0
1626963140000|2021-07-22 14:12:20|27209.58|27209.58|27202.51|27202.51|27209.58|27209.58|27202.51|27202.51|0
1626963170000|2021-07-22 14:12:50|27195.44|27195.44|27195.44|27195.44|27195.44|27195.44|27195.44|27195.44|0
1626963180000|2021-07-22 14:13:00|27198.97|27198.97|27198.97|27198.97|27198.97|27198.97|27198.97|27198.97|0
1626963190000|2021-07-22 14:13:10|27191.9|27191.9|27198.97|27198.97|27198.97|27198.97|27191.9|27191.9|0
1626963210000|2021-07-22 14:13:30|27191.9|27191.9|27184.42|27184.42|27191.9|27191.9|27184.42|27184.42|0
1626963220000|2021-07-22 14:13:40|27187.96|27187.96|27179.88|27179.88|27187.96|27187.96|27179.88|27179.88|0
1626963230000|2021-07-22 14:13:50|27176.34|27176.34|27174.13|27174.13|27176.34|27176.34|27173.53|27173.53|0
1626963240000|2021-07-22 14:14:00|27177.66|27177.66|27174.13|27174.13|27177.66|27177.66|27174.13|27174.13|0
1626963270000|2021-07-22 14:14:30|27170.59|27170.59|27177.66|27177.66|27177.66|27177.66|27170.59|27170.59|0
1626963300000|2021-07-22 14:15:00|27177.42|27177.42|27180.96|27180.96|27180.96|27180.96|27177.42|27177.42|0
1626963320000|2021-07-22 14:15:20|27177.42|27177.42|27180.96|27180.96|27180.96|27180.96|27177.42|27177.42|0
1626963330000|2021-07-22 14:15:30|27184.49|27184.49|27184.49|27184.49|27184.49|27184.49|27184.49|27184.49|0
1626963340000|2021-07-22 14:15:40|27184.9|27184.9|27181.37|27181.37|27188.44|27188.44|27181.37|27181.37|0
1626963350000|2021-07-22 14:15:50|27184.9|27184.9|27181.37|27181.37|27184.9|27184.9|27181.37|27181.37|0
1626963360000|2021-07-22 14:16:00|27188.44|27188.44|27195.51|27195.51|27195.51|27195.51|27188.44|27188.44|0
1626963370000|2021-07-22 14:16:10|27184.9|27184.9|27188.44|27188.44|27188.44|27188.44|27184.9|27184.9|0
1626963410000|2021-07-22 14:16:50|27181.37|27181.37|27177.83|27177.83|27181.37|27181.37|27177.83|27177.83|0
1626963420000|2021-07-22 14:17:00|27170.76|27170.76|27170.76|27170.76|27170.76|27170.76|27170.76|27170.76|0
1626963440000|2021-07-22 14:17:20|27163.69|27163.69|27163.69|27163.69|27163.69|27163.69|27163.69|27163.69|0
1626963460000|2021-07-22 14:17:40|27163.09|27163.09|27159.56|27159.56|27163.09|27163.09|27159.56|27159.56|0
1626963470000|2021-07-22 14:17:50|27156.02|27156.02|27156.62|27156.62|27156.62|27156.62|27156.02|27156.02|0
1626963480000|2021-07-22 14:18:00|27163.69|27163.69|27163.69|27163.69|27163.69|27163.69|27163.69|27163.69|0
1626963490000|2021-07-22 14:18:10|27163.28|27163.28|27166.57|27166.57|27166.82|27166.82|27163.28|27163.28|0
1626963500000|2021-07-22 14:18:20|27166.33|27166.33|27162.8|27162.8|27166.33|27166.33|27162.8|27162.8|0
1626963510000|2021-07-22 14:18:30|27169.87|27169.87|27169.87|27169.87|27169.87|27169.87|27169.87|27169.87|0
1626963530000|2021-07-22 14:18:50|27176.94|27176.94|27176.94|27176.94|27176.94|27176.94|27176.94|27176.94|0
1626963550000|2021-07-22 14:19:10|27173.4|27173.4|27169.87|27169.87|27173.4|27173.4|27169.87|27169.87|0
1626963560000|2021-07-22 14:19:20|27173.4|27173.4|27173.4|27173.4|27173.4|27173.4|27173.4|27173.4|0
1626963610000|2021-07-22 14:20:10|27174|27174|27174|27174|27174|27174|27174|27174|0
1626963640000|2021-07-22 14:20:40|27177.54|27177.54|27177.54|27177.54|27177.54|27177.54|27177.54|27177.54|0
1626963650000|2021-07-22 14:20:50|27174|27174|27174|27174|27174|27174|27174|27174|0
1626963660000|2021-07-22 14:21:00|27177.54|27177.54|27174|27174|27177.54|27177.54|27174|27174|0
1626963670000|2021-07-22 14:21:10|27173.4|27173.4|27174|27174|27174|27174|27173.4|27173.4|0
1626963690000|2021-07-22 14:21:30|27181.07|27181.07|27181.07|27181.07|27181.07|27181.07|27181.07|27181.07|0
1626963700000|2021-07-22 14:21:40|27188.14|27188.14|27185.21|27185.21|27188.14|27188.14|27181.07|27181.07|0
1626963710000|2021-07-22 14:21:50|27178.14|27178.14|27178.14|27178.14|27178.14|27178.14|27178.14|27178.14|0
1626963740000|2021-07-22 14:22:20|27181.67|27181.67|27181.67|27181.67|27181.67|27181.67|27181.67|27181.67|0
1626963780000|2021-07-22 14:23:00|27185.21|27185.21|27189.75|27189.75|27189.75|27189.75|27185.21|27185.21|0
1626963820000|2021-07-22 14:23:40|27193.29|27193.29|27193.29|27193.29|27193.29|27193.29|27193.29|27193.29|0
1626963830000|2021-07-22 14:23:50|27196.82|27196.82|27193.29|27193.29|27196.82|27196.82|27193.29|27193.29|0
1626963840000|2021-07-22 14:24:00|27189.75|27189.75|27182.68|27182.68|27189.75|27189.75|27182.28|27182.28|0
1626963850000|2021-07-22 14:24:10|27186.22|27186.22|27186.63|27186.63|27186.63|27186.63|27186.22|27186.22|0
1626963880000|2021-07-22 14:24:40|27187.23|27187.23|27190.77|27190.77|27190.77|27190.77|27187.23|27187.23|0
1626963890000|2021-07-22 14:24:50|27194.3|27194.3|27194.3|27194.3|27194.3|27194.3|27194.3|27194.3|0
1626963900000|2021-07-22 14:25:00|27187.23|27187.23|27187.23|27187.23|27187.23|27187.23|27187.23|27187.23|0
1626963910000|2021-07-22 14:25:10|27183.7|27183.7|27183.7|27183.7|27183.7|27183.7|27183.7|27183.7|0
1626963920000|2021-07-22 14:25:20|27187.23|27187.23|27187.23|27187.23|27190.77|27190.77|27187.23|27187.23|0
1626963930000|2021-07-22 14:25:30|27183.7|27183.7|27180.16|27180.16|27183.7|27183.7|27180.16|27180.16|0
1626963940000|2021-07-22 14:25:40|27187.23|27187.23|27187.23|27187.23|27187.23|27187.23|27187.23|27187.23|0
1626963950000|2021-07-22 14:25:50|27190.77|27190.77|27190.77|27190.77|27190.77|27190.77|27190.77|27190.77|0
1626963970000|2021-07-22 14:26:10|27191.18|27191.18|27191.18|27191.18|27191.18|27191.18|27191.18|27191.18|0
1626963980000|2021-07-22 14:26:20|27194.71|27194.71|27194.71|27194.71|27194.71|27194.71|27194.71|27194.71|0
1626964020000|2021-07-22 14:27:00|27212.38|27212.38|27220.47|27220.47|27220.66|27220.66|27212.38|27212.38|0
1626964030000|2021-07-22 14:27:10|27221.07|27221.07|27206.93|27206.93|27221.07|27221.07|27206.93|27206.93|0
1626964040000|2021-07-22 14:27:20|27203.39|27203.39|27206.68|27206.68|27206.68|27206.68|27199.86|27199.86|0
1626964070000|2021-07-22 14:27:50|27203.15|27203.15|27203.15|27203.15|27203.15|27203.15|27203.15|27203.15|0
1626964080000|2021-07-22 14:28:00|27206.68|27206.68|27198.41|27198.41|27206.68|27206.68|27198.41|27198.41|0
1626964120000|2021-07-22 14:28:40|27205.48|27205.48|27209.02|27209.02|27209.02|27209.02|27205.48|27205.48|0
1626964130000|2021-07-22 14:28:50|27208.42|27208.42|27208.42|27208.42|27208.42|27208.42|27208.42|27208.42|0
1626964140000|2021-07-22 14:29:00|27201.35|27201.35|27197.81|27197.81|27201.35|27201.35|27194.28|27194.28|0
1626964170000|2021-07-22 14:29:30|27197.57|27197.57|27197.57|27197.57|27197.57|27197.57|27197.57|27197.57|0
1626964190000|2021-07-22 14:29:50|27197.98|27197.98|27197.98|27197.98|27197.98|27197.98|27197.98|27197.98|0
1626964210000|2021-07-22 14:30:10|27201.51|27201.51|27205.46|27205.46|27205.46|27205.46|27201.51|27201.51|0
1626964230000|2021-07-22 14:30:30|27201.92|27201.92|27198.39|27198.39|27201.92|27201.92|27198.39|27198.39|0
1626964240000|2021-07-22 14:30:40|27202.53|27202.53|27206.06|27206.06|27206.06|27206.06|27202.53|27202.53|0
1626964260000|2021-07-22 14:31:00|27202.53|27202.53|27202.53|27202.53|27202.53|27202.53|27202.53|27202.53|0
1626964270000|2021-07-22 14:31:10|27206.06|27206.06|27206.06|27206.06|27206.06|27206.06|27206.06|27206.06|0
1626964280000|2021-07-22 14:31:20|27206.47|27206.47|27205.65|27205.65|27206.47|27206.47|27205.65|27205.65|0
1626964300000|2021-07-22 14:31:40|27206.47|27206.47|27205.65|27205.65|27206.47|27206.47|27205.65|27205.65|0
1626964330000|2021-07-22 14:32:10|27202.12|27202.12|27202.12|27202.12|27202.12|27202.12|27202.12|27202.12|0
1626964340000|2021-07-22 14:32:20|27205.65|27205.65|27205.65|27205.65|27205.65|27205.65|27205.65|27205.65|0
1626964380000|2021-07-22 14:33:00|27202.12|27202.12|27195.05|27195.05|27202.12|27202.12|27195.05|27195.05|0
1626964440000|2021-07-22 14:34:00|27198.58|27198.58|27198.58|27198.58|27198.58|27198.58|27198.58|27198.58|0
1626964480000|2021-07-22 14:34:40|27198.17|27198.17|27198.17|27198.17|27198.17|27198.17|27198.17|27198.17|0
1626964500000|2021-07-22 14:35:00|27197.57|27197.57|27197.57|27197.57|27197.57|27197.57|27197.57|27197.57|0
1626964520000|2021-07-22 14:35:20|27190.5|27190.5|27190.5|27190.5|27190.5|27190.5|27190.5|27190.5|0
1626964530000|2021-07-22 14:35:30|27197.57|27197.57|27197.57|27197.57|27197.57|27197.57|27197.57|27197.57|0
1626964570000|2021-07-22 14:36:10|27194.03|27194.03|27197.57|27197.57|27197.57|27197.57|27190.5|27190.5|0
1626964580000|2021-07-22 14:36:20|27190.5|27190.5|27186.97|27186.97|27190.5|27190.5|27186.97|27186.97|0
1626964600000|2021-07-22 14:36:40|27176.36|27176.36|27176.36|27176.36|27176.36|27176.36|27176.36|27176.36|0
1626964610000|2021-07-22 14:36:50|27172.83|27172.83|27172.83|27172.83|27172.83|27172.83|27172.83|27172.83|0
1626964630000|2021-07-22 14:37:10|27176.36|27176.36|27183.43|27183.43|27183.43|27183.43|27176.36|27176.36|0
1626964660000|2021-07-22 14:37:40|27179.9|27179.9|27179.9|27179.9|27179.9|27179.9|27179.9|27179.9|0
1626964670000|2021-07-22 14:37:50|27186.97|27186.97|27186.97|27186.97|27186.97|27186.97|27186.97|27186.97|0
1626964710000|2021-07-22 14:38:30|27194.03|27194.03|27204.64|27204.64|27204.64|27204.64|27194.03|27194.03|0
1626964730000|2021-07-22 14:38:50|27205.24|27205.24|27205.24|27205.24|27205.24|27205.24|27205.24|27205.24|0
1626964740000|2021-07-22 14:39:00|27205.84|27205.84|27202.31|27202.31|27205.84|27205.84|27202.31|27202.31|0
1626964760000|2021-07-22 14:39:20|27205.84|27205.84|27205.84|27205.84|27205.84|27205.84|27205.84|27205.84|0
1626964790000|2021-07-22 14:39:50|27212.91|27212.91|27212.91|27212.91|27212.91|27212.91|27212.91|27212.91|0
1626964800000|2021-07-22 14:40:00|27209.38|27209.38|27209.38|27209.38|27209.38|27209.38|27209.38|27209.38|0
1626964830000|2021-07-22 14:40:30|27209.86|27209.86|27209.86|27209.86|27209.86|27209.86|27209.86|27209.86|0
1626964840000|2021-07-22 14:40:40|27213.4|27213.4|27213.4|27213.4|27213.4|27213.4|27213.4|27213.4|0
1626964850000|2021-07-22 14:40:50|27214|27214|27214|27214|27214|27214|27214|27214|0
1626964890000|2021-07-22 14:41:30|27214.48|27214.48|27219.22|27219.22|27219.22|27219.22|27214.48|27214.48|0
1626964970000|2021-07-22 14:42:50|27226.29|27226.29|27226.29|27226.29|27226.29|27226.29|27226.29|27226.29|0
1626964980000|2021-07-22 14:43:00|27222.75|27222.75|27219.22|27219.22|27222.75|27222.75|27215.68|27215.68|0
1626965020000|2021-07-22 14:43:40|27212.15|27212.15|27212.15|27212.15|27212.15|27212.15|27212.15|27212.15|0
1626965040000|2021-07-22 14:44:00|27211.9|27211.9|27215.25|27215.25|27215.44|27215.44|27211.3|27211.3|0
1626965050000|2021-07-22 14:44:10|27215.66|27215.66|27215.66|27215.66|27215.66|27215.66|27215.66|27215.66|0
1626965110000|2021-07-22 14:45:10|27212.12|27212.12|27205.05|27205.05|27212.12|27212.12|27205.05|27205.05|0
1626965120000|2021-07-22 14:45:20|27208.59|27208.59|27208.59|27208.59|27208.59|27208.59|27208.59|27208.59|0
1626965130000|2021-07-22 14:45:30|27207.99|27207.99|27193.25|27193.25|27207.99|27207.99|27193.25|27193.25|0
1626965140000|2021-07-22 14:45:40|27196.78|27196.78|27196.78|27196.78|27196.78|27196.78|27196.78|27196.78|0
1626965150000|2021-07-22 14:45:50|27197.19|27197.19|27197.19|27197.19|27197.19|27197.19|27197.19|27197.19|0
1626965170000|2021-07-22 14:46:10|27196.78|27196.78|27189.71|27189.71|27196.78|27196.78|27189.71|27189.71|0
1626965180000|2021-07-22 14:46:20|27193.25|27193.25|27189.71|27189.71|27193.25|27193.25|27189.71|27189.71|0
1626965200000|2021-07-22 14:46:40|27193.25|27193.25|27193.25|27193.25|27193.25|27193.25|27193.25|27193.25|0
1626965220000|2021-07-22 14:47:00|27189.71|27189.71|27189.71|27189.71|27189.71|27189.71|27189.71|27189.71|0
1626965230000|2021-07-22 14:47:10|27186.18|27186.18|27186.18|27186.18|27186.18|27186.18|27186.18|27186.18|0
1626965250000|2021-07-22 14:47:30|27179.11|27179.11|27182.64|27182.64|27182.64|27182.64|27179.11|27179.11|0
1626965270000|2021-07-22 14:47:50|27179.11|27179.11|27179.11|27179.11|27179.11|27179.11|27179.11|27179.11|0
1626965280000|2021-07-22 14:48:00|27175.57|27175.57|27175.57|27175.57|27175.57|27175.57|27175.57|27175.57|0
1626965300000|2021-07-22 14:48:20|27179.11|27179.11|27179.11|27179.11|27179.11|27179.11|27179.11|27179.11|0
1626965340000|2021-07-22 14:49:00|27182.64|27182.64|27186.18|27186.18|27186.18|27186.18|27182.64|27182.64|0
1626965350000|2021-07-22 14:49:10|27185.77|27185.77|27189.3|27189.3|27189.3|27189.3|27185.77|27185.77|0
1626965360000|2021-07-22 14:49:20|27185.77|27185.77|27189.3|27189.3|27189.3|27189.3|27185.77|27185.77|0
1626965370000|2021-07-22 14:49:30|27192.84|27192.84|27192.84|27192.84|27192.84|27192.84|27192.84|27192.84|0
1626965400000|2021-07-22 14:50:00|27192.24|27192.24|27195.77|27195.77|27195.77|27195.77|27192.24|27192.24|0
1626965420000|2021-07-22 14:50:20|27195.36|27195.36|27191.83|27191.83|27198.9|27198.9|27191.83|27191.83|0
1626965450000|2021-07-22 14:50:50|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|0
1626965460000|2021-07-22 14:51:00|27195.96|27195.96|27199.91|27199.91|27199.91|27199.91|27195.96|27195.96|0
1626965470000|2021-07-22 14:51:10|27200.51|27200.51|27204.04|27204.04|27204.04|27204.04|27200.51|27200.51|0
1626965520000|2021-07-22 14:52:00|27196.97|27196.97|27196.97|27196.97|27196.97|27196.97|27196.97|27196.97|0
1626965540000|2021-07-22 14:52:20|27200.51|27200.51|27200.51|27200.51|27200.51|27200.51|27200.51|27200.51|0
1626965590000|2021-07-22 14:53:10|27200.92|27200.92|27211.52|27211.52|27211.52|27211.52|27200.92|27200.92|0
1626965600000|2021-07-22 14:53:20|27212.12|27212.12|27219.19|27219.19|27219.19|27219.19|27212.12|27212.12|0
1626965630000|2021-07-22 14:53:50|27219.79|27219.79|27219.79|27219.79|27219.79|27219.79|27219.79|27219.79|0
1626965640000|2021-07-22 14:54:00|27212.72|27212.72|27212.72|27212.72|27212.72|27212.72|27212.72|27212.72|0
1626965650000|2021-07-22 14:54:10|27216.26|27216.26|27216.26|27216.26|27216.26|27216.26|27216.26|27216.26|0
1626965660000|2021-07-22 14:54:20|27212.72|27212.72|27212.31|27212.31|27212.72|27212.72|27212.31|27212.31|0
1626965690000|2021-07-22 14:54:50|27211.71|27211.71|27211.71|27211.71|27211.71|27211.71|27211.71|27211.71|0
1626965700000|2021-07-22 14:55:00|27215.25|27215.25|27215.25|27215.25|27215.25|27215.25|27215.25|27215.25|0
1626965720000|2021-07-22 14:55:20|27215.85|27215.85|27216.45|27216.45|27216.45|27216.45|27215.85|27215.85|0
1626965730000|2021-07-22 14:55:30|27219.99|27219.99|27216.45|27216.45|27219.99|27219.99|27216.45|27216.45|0
1626965740000|2021-07-22 14:55:40|27219.99|27219.99|27219.99|27219.99|27219.99|27219.99|27219.99|27219.99|0
1626965760000|2021-07-22 14:56:00|27223.52|27223.52|27219.99|27219.99|27223.52|27223.52|27216.45|27216.45|0
1626965780000|2021-07-22 14:56:20|27227.06|27227.06|27227.06|27227.06|27227.06|27227.06|27227.06|27227.06|0
1626965790000|2021-07-22 14:56:30|27223.52|27223.52|27223.52|27223.52|27223.52|27223.52|27223.52|27223.52|0
1626965800000|2021-07-22 14:56:40|27219.99|27219.99|27219.99|27219.99|27219.99|27219.99|27219.99|27219.99|0
1626965810000|2021-07-22 14:56:50|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|0
1626965830000|2021-07-22 14:57:10|27227.66|27227.66|27231.19|27231.19|27231.19|27231.19|27227.66|27227.66|0
1626965850000|2021-07-22 14:57:30|27224.12|27224.12|27224.12|27224.12|27224.12|27224.12|27224.12|27224.12|0
1626965860000|2021-07-22 14:57:40|27220.59|27220.59|27217.05|27217.05|27220.59|27220.59|27217.05|27217.05|0
1626965880000|2021-07-22 14:58:00|27224.12|27224.12|27224.12|27224.12|27224.12|27224.12|27224.12|27224.12|0
1626965890000|2021-07-22 14:58:10|27217.05|27217.05|27217.05|27217.05|27217.05|27217.05|27217.05|27217.05|0
1626965910000|2021-07-22 14:58:30|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|0
1626965920000|2021-07-22 14:58:40|27224.12|27224.12|27223.28|27223.28|27224.12|27224.12|27223.28|27223.28|0
1626965960000|2021-07-22 14:59:20|27223.04|27223.04|27223.04|27223.04|27223.04|27223.04|27223.04|27223.04|0
1626965980000|2021-07-22 14:59:40|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|0
1626965990000|2021-07-22 14:59:50|27223.04|27223.04|27223.04|27223.04|27223.04|27223.04|27223.04|27223.04|0
1626966010000|2021-07-22 15:00:10|27223.64|27223.64|27230.71|27230.71|27230.71|27230.71|27223.64|27223.64|0
1626966030000|2021-07-22 15:00:30|27227.17|27227.17|27227.17|27227.17|27227.17|27227.17|27227.17|27227.17|0
1626966050000|2021-07-22 15:00:50|27227.41|27227.41|27227.41|27227.41|27227.41|27227.41|27227.41|27227.41|0
1626966060000|2021-07-22 15:01:00|27227.17|27227.17|27227.17|27227.17|27227.17|27227.17|27227.17|27227.17|0
1626966070000|2021-07-22 15:01:10|27220.1|27220.1|27205.96|27205.96|27220.1|27220.1|27205.96|27205.96|0
1626966090000|2021-07-22 15:01:30|27205.72|27205.72|27205.72|27205.72|27205.72|27205.72|27205.72|27205.72|0
1626966100000|2021-07-22 15:01:40|27206.13|27206.13|27206.13|27206.13|27209.67|27209.67|27206.13|27206.13|0
1626966120000|2021-07-22 15:02:00|27213.2|27213.2|27220.27|27220.27|27220.27|27220.27|27213.2|27213.2|0
1626966150000|2021-07-22 15:02:30|27219.67|27219.67|27219.67|27219.67|27219.67|27219.67|27219.67|27219.67|0
1626966170000|2021-07-22 15:02:50|27216.13|27216.13|27216.13|27216.13|27216.13|27216.13|27216.13|27216.13|0
1626966190000|2021-07-22 15:03:10|27212.6|27212.6|27209.06|27209.06|27212.6|27212.6|27209.06|27209.06|0
1626966200000|2021-07-22 15:03:20|27205.53|27205.53|27205.53|27205.53|27205.53|27205.53|27205.53|27205.53|0
1626966210000|2021-07-22 15:03:30|27205.12|27205.12|27205.53|27205.53|27205.53|27205.53|27205.12|27205.12|0
1626966220000|2021-07-22 15:03:40|27204.93|27204.93|27197.86|27197.86|27204.93|27204.93|27197.86|27197.86|0
1626966230000|2021-07-22 15:03:50|27198.1|27198.1|27198.1|27198.1|27198.1|27198.1|27198.1|27198.1|0
1626966250000|2021-07-22 15:04:10|27194.57|27194.57|27193.75|27193.75|27194.57|27194.57|27193.75|27193.75|0
1626966260000|2021-07-22 15:04:20|27197.28|27197.28|27197.69|27197.69|27197.69|27197.69|27197.28|27197.28|0
1626966280000|2021-07-22 15:04:40|27204.76|27204.76|27204.76|27204.76|27204.76|27204.76|27204.76|27204.76|0
1626966290000|2021-07-22 15:04:50|27204.16|27204.16|27204.16|27204.16|27204.16|27204.16|27204.16|27204.16|0
1626966350000|2021-07-22 15:05:50|27207.69|27207.69|27207.69|27207.69|27207.69|27207.69|27207.69|27207.69|0
1626966380000|2021-07-22 15:06:20|27204.16|27204.16|27204.16|27204.16|27204.16|27204.16|27204.16|27204.16|0
1626966410000|2021-07-22 15:06:50|27197.09|27197.09|27197.09|27197.09|27197.09|27197.09|27197.09|27197.09|0
1626966420000|2021-07-22 15:07:00|27190.02|27190.02|27190.02|27190.02|27190.02|27190.02|27190.02|27190.02|0
1626966430000|2021-07-22 15:07:10|27193.56|27193.56|27193.56|27193.56|27193.56|27193.56|27193.56|27193.56|0
1626966450000|2021-07-22 15:07:30|27197.09|27197.09|27197.5|27197.5|27197.5|27197.5|27197.09|27197.09|0
1626966470000|2021-07-22 15:07:50|27201.03|27201.03|27201.28|27201.28|27201.28|27201.28|27201.03|27201.03|0
1626966480000|2021-07-22 15:08:00|27201.69|27201.69|27202.7|27202.7|27202.7|27202.7|27201.69|27201.69|0
1626966520000|2021-07-22 15:08:40|27209.77|27209.77|27209.77|27209.77|27209.77|27209.77|27209.77|27209.77|0
1626966540000|2021-07-22 15:09:00|27206.23|27206.23|27206.23|27206.23|27206.23|27206.23|27202.7|27202.7|0
1626966550000|2021-07-22 15:09:10|27206.83|27206.83|27211.19|27211.19|27211.19|27211.19|27206.83|27206.83|0
1626966560000|2021-07-22 15:09:20|27210.78|27210.78|27215.16|27215.16|27215.16|27215.16|27210.37|27210.37|0
1626966580000|2021-07-22 15:09:40|27211.62|27211.62|27201.02|27201.02|27211.62|27211.62|27201.02|27201.02|0
1626966590000|2021-07-22 15:09:50|27200.42|27200.42|27207.49|27207.49|27207.49|27207.49|27200.42|27200.42|0
1626966600000|2021-07-22 15:10:00|27211.02|27211.02|27211.62|27211.62|27211.62|27211.62|27211.02|27211.02|0
1626966630000|2021-07-22 15:10:30|27212.03|27212.03|27215.57|27215.57|27215.57|27215.57|27212.03|27212.03|0
1626966650000|2021-07-22 15:10:50|27219.1|27219.1|27219.1|27219.1|27219.1|27219.1|27219.1|27219.1|0
1626966660000|2021-07-22 15:11:00|27215.57|27215.57|27215.57|27215.57|27219.1|27219.1|27215.57|27215.57|0
1626966690000|2021-07-22 15:11:30|27212.03|27212.03|27212.03|27212.03|27212.03|27212.03|27212.03|27212.03|0
1626966730000|2021-07-22 15:12:10|27215.57|27215.57|27215.57|27215.57|27215.57|27215.57|27215.57|27215.57|0
1626966740000|2021-07-22 15:12:20|27219.1|27219.1|27215.57|27215.57|27219.1|27219.1|27215.57|27215.57|0
1626966750000|2021-07-22 15:12:30|27219.1|27219.1|27215.57|27215.57|27222.64|27222.64|27215.57|27215.57|0
1626966760000|2021-07-22 15:12:40|27219.1|27219.1|27212.03|27212.03|27219.1|27219.1|27212.03|27212.03|0
1626966800000|2021-07-22 15:13:20|27210.8|27210.8|27206.67|27206.67|27210.8|27210.8|27206.67|27206.67|0
1626966820000|2021-07-22 15:13:40|27203.13|27203.13|27203.13|27203.13|27203.13|27203.13|27203.13|27203.13|0
1626966850000|2021-07-22 15:14:10|27199.6|27199.6|27199.6|27199.6|27199.6|27199.6|27196.06|27196.06|0
1626966870000|2021-07-22 15:14:30|27203.13|27203.13|27203.13|27203.13|27203.13|27203.13|27203.13|27203.13|0
1626966900000|2021-07-22 15:15:00|27203.73|27203.73|27207.27|27207.27|27207.27|27207.27|27203.73|27203.73|0
1626966910000|2021-07-22 15:15:10|27207.02|27207.02|27210.56|27210.56|27210.56|27210.56|27203.49|27203.49|0
1626966940000|2021-07-22 15:15:40|27207.02|27207.02|27207.02|27207.02|27207.02|27207.02|27203.49|27203.49|0
1626966950000|2021-07-22 15:15:50|27203.49|27203.49|27199.95|27199.95|27203.49|27203.49|27199.95|27199.95|0
1626966960000|2021-07-22 15:16:00|27207.02|27207.02|27207.02|27207.02|27207.02|27207.02|27207.02|27207.02|0
1626966980000|2021-07-22 15:16:20|27203.49|27203.49|27203.49|27203.49|27203.49|27203.49|27203.49|27203.49|0
1626966990000|2021-07-22 15:16:30|27207.02|27207.02|27207.02|27207.02|27207.02|27207.02|27207.02|27207.02|0
1626967030000|2021-07-22 15:17:10|27206.61|27206.61|27213.68|27213.68|27213.68|27213.68|27206.61|27206.61|0
1626967040000|2021-07-22 15:17:20|27217.22|27217.22|27217.82|27217.82|27217.82|27217.82|27217.22|27217.22|0
1626967060000|2021-07-22 15:17:40|27221.35|27221.35|27224.89|27224.89|27224.89|27224.89|27217.82|27217.82|0
1626967080000|2021-07-22 15:18:00|27228.42|27228.42|27228.42|27228.42|27228.42|27228.42|27228.42|27228.42|0
1626967090000|2021-07-22 15:18:10|27231.96|27231.96|27231.96|27231.96|27235.49|27235.49|27224.89|27224.89|0
1626967100000|2021-07-22 15:18:20|27232.37|27232.37|27232.37|27232.37|27232.37|27232.37|27232.37|27232.37|0
1626967110000|2021-07-22 15:18:30|27232.97|27232.97|27236.51|27236.51|27236.51|27236.51|27232.97|27232.97|0
1626967140000|2021-07-22 15:19:00|27232.97|27232.97|27229.44|27229.44|27232.97|27232.97|27229.44|27229.44|0
1626967150000|2021-07-22 15:19:10|27230.04|27230.04|27230.04|27230.04|27230.04|27230.04|27230.04|27230.04|0
1626967160000|2021-07-22 15:19:20|27237.11|27237.11|27229.44|27229.44|27237.11|27237.11|27229.44|27229.44|0
1626967180000|2021-07-22 15:19:40|27225.9|27225.9|27225.9|27225.9|27225.9|27225.9|27225.9|27225.9|0
1626967200000|2021-07-22 15:20:00|27226.14|27226.14|27222.61|27222.61|27226.14|27226.14|27222.61|27222.61|0
1626967210000|2021-07-22 15:20:10|27226.14|27226.14|27225.9|27225.9|27226.14|27226.14|27225.9|27225.9|0
1626967220000|2021-07-22 15:20:20|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|0
1626967240000|2021-07-22 15:20:40|27225.9|27225.9|27229.44|27229.44|27229.44|27229.44|27225.9|27225.9|0
1626967250000|2021-07-22 15:20:50|27225.9|27225.9|27225.9|27225.9|27225.9|27225.9|27225.9|27225.9|0
1626967270000|2021-07-22 15:21:10|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|0
1626967290000|2021-07-22 15:21:30|27232.97|27232.97|27232.97|27232.97|27232.97|27232.97|27232.97|27232.97|0
1626967300000|2021-07-22 15:21:40|27236.51|27236.51|27232.97|27232.97|27236.51|27236.51|27232.97|27232.97|0
1626967310000|2021-07-22 15:21:50|27236.51|27236.51|27236.51|27236.51|27236.51|27236.51|27236.51|27236.51|0
1626967340000|2021-07-22 15:22:20|27240.04|27240.04|27240.04|27240.04|27240.04|27240.04|27240.04|27240.04|0
1626967350000|2021-07-22 15:22:30|27239.44|27239.44|27239.44|27239.44|27239.44|27239.44|27239.44|27239.44|0
1626967370000|2021-07-22 15:22:50|27235.9|27235.9|27235.9|27235.9|27235.9|27235.9|27235.9|27235.9|0
1626967380000|2021-07-22 15:23:00|27232.37|27232.37|27225.3|27225.3|27232.37|27232.37|27225.3|27225.3|0
1626967400000|2021-07-22 15:23:20|27228.83|27228.83|27228.01|27228.01|27228.83|27228.83|27228.01|27228.01|0
1626967430000|2021-07-22 15:23:50|27226.81|27226.81|27226.81|27226.81|27226.81|27226.81|27226.81|27226.81|0
1626967460000|2021-07-22 15:24:20|27223.28|27223.28|27223.28|27223.28|27223.28|27223.28|27223.28|27223.28|0
1626967470000|2021-07-22 15:24:30|27223.88|27223.88|27223.88|27223.88|27223.88|27223.88|27223.88|27223.88|0
1626967490000|2021-07-22 15:24:50|27224.29|27224.29|27224.29|27224.29|27224.29|27224.29|27224.29|27224.29|0
1626967500000|2021-07-22 15:25:00|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|0
1626967510000|2021-07-22 15:25:10|27213.27|27213.27|27213.27|27213.27|27213.27|27213.27|27213.27|27213.27|0
1626967520000|2021-07-22 15:25:20|27212.86|27212.86|27215.99|27215.99|27215.99|27215.99|27212.45|27212.45|0
1626967530000|2021-07-22 15:25:30|27212.45|27212.45|27212.45|27212.45|27215.99|27215.99|27212.45|27212.45|0
1626967550000|2021-07-22 15:25:50|27215.99|27215.99|27208.92|27208.92|27215.99|27215.99|27208.92|27208.92|0
1626967560000|2021-07-22 15:26:00|27212.45|27212.45|27205.38|27205.38|27212.45|27212.45|27205.38|27205.38|0
1626967580000|2021-07-22 15:26:20|27208.92|27208.92|27208.92|27208.92|27208.92|27208.92|27208.92|27208.92|0
1626967590000|2021-07-22 15:26:30|27201.85|27201.85|27201.85|27201.85|27201.85|27201.85|27201.85|27201.85|0
1626967600000|2021-07-22 15:26:40|27205.38|27205.38|27208.92|27208.92|27208.92|27208.92|27205.38|27205.38|0
1626967610000|2021-07-22 15:26:50|27209.74|27209.74|27213.27|27213.27|27216.81|27216.81|27209.74|27209.74|0
1626967620000|2021-07-22 15:27:00|27209.74|27209.74|27209.74|27209.74|27209.74|27209.74|27209.74|27209.74|0
1626967630000|2021-07-22 15:27:10|27206.2|27206.2|27213.27|27213.27|27213.27|27213.27|27206.2|27206.2|0
1626967640000|2021-07-22 15:27:20|27209.74|27209.74|27209.74|27209.74|27209.74|27209.74|27209.74|27209.74|0
1626967650000|2021-07-22 15:27:30|27216.81|27216.81|27220.34|27220.34|27220.34|27220.34|27216.81|27216.81|0
1626967660000|2021-07-22 15:27:40|27216.81|27216.81|27216.81|27216.81|27216.81|27216.81|27216.81|27216.81|0
1626967670000|2021-07-22 15:27:50|27213.27|27213.27|27208.73|27208.73|27213.27|27213.27|27208.73|27208.73|0
1626967680000|2021-07-22 15:28:00|27212.26|27212.26|27208.13|27208.13|27212.26|27212.26|27208.13|27208.13|0
1626967700000|2021-07-22 15:28:20|27207.53|27207.53|27207.53|27207.53|27207.53|27207.53|27207.53|27207.53|0
1626967710000|2021-07-22 15:28:30|27214.6|27214.6|27214|27214|27214.6|27214.6|27211.06|27211.06|0
1626967720000|2021-07-22 15:28:40|27214.6|27214.6|27214.6|27214.6|27214.6|27214.6|27214.6|27214.6|0
1626967730000|2021-07-22 15:28:50|27218.13|27218.13|27214.84|27214.84|27218.13|27218.13|27214.6|27214.6|0
1626967740000|2021-07-22 15:29:00|27218.37|27218.37|27218.37|27218.37|27218.37|27218.37|27218.37|27218.37|0
1626967750000|2021-07-22 15:29:10|27214.84|27214.84|27218.97|27218.97|27218.97|27218.97|27214.84|27214.84|0
1626967760000|2021-07-22 15:29:20|27219.38|27219.38|27219.38|27219.38|27219.38|27219.38|27219.38|27219.38|0
1626967770000|2021-07-22 15:29:30|27223.52|27223.52|27227.06|27227.06|27230.59|27230.59|27223.52|27223.52|0
1626967780000|2021-07-22 15:29:40|27234.12|27234.12|27230.59|27230.59|27237.66|27237.66|27230.59|27230.59|0
1626967790000|2021-07-22 15:29:50|27227.06|27227.06|27231.72|27231.72|27232.92|27232.92|27225.25|27225.25|0
1627024500000|2021-07-23 07:15:00|27426.9|27426.9|27426.9|27426.9|27426.9|27426.9|27426.9|27426.9|0
1627024570000|2021-07-23 07:16:10|27424.5|27424.5|27424.5|27424.5|27424.5|27424.5|27424.5|27424.5|0
1627024650000|2021-07-23 07:17:30|27413.89|27413.89|27409.95|27409.95|27413.89|27413.89|27409.95|27409.95|0
1627024660000|2021-07-23 07:17:40|27406.41|27406.41|27406.41|27406.41|27406.41|27406.41|27406.41|27406.41|0
1627024680000|2021-07-23 07:18:00|27399.34|27399.34|27399.34|27399.34|27399.34|27399.34|27399.34|27399.34|0
1627024690000|2021-07-23 07:18:10|27402.88|27402.88|27392.27|27392.27|27402.88|27402.88|27392.27|27392.27|0
1627024700000|2021-07-23 07:18:20|27395.81|27395.81|27399.34|27399.34|27399.34|27399.34|27395.81|27395.81|0
1627024770000|2021-07-23 07:19:30|27409.95|27409.95|27413.48|27413.48|27413.48|27413.48|27409.95|27409.95|0
1627024780000|2021-07-23 07:19:40|27406.41|27406.41|27406.41|27406.41|27406.41|27406.41|27406.41|27406.41|0
1627024790000|2021-07-23 07:19:50|27399.34|27399.34|27399.34|27399.34|27399.34|27399.34|27399.34|27399.34|0
1627024800000|2021-07-23 07:20:00|27392.27|27392.27|27392.27|27392.27|27392.27|27392.27|27392.27|27392.27|0
1627024830000|2021-07-23 07:20:30|27388.74|27388.74|27388.74|27388.74|27388.74|27388.74|27388.74|27388.74|0
1627024840000|2021-07-23 07:20:40|27389.56|27389.56|27386.02|27386.02|27389.56|27389.56|27386.02|27386.02|0
1627024860000|2021-07-23 07:21:00|27396.03|27396.03|27396.03|27396.03|27396.03|27396.03|27396.03|27396.03|0
1627024900000|2021-07-23 07:21:40|27392.49|27392.49|27392.49|27392.49|27392.49|27392.49|27392.49|27392.49|0
1627024920000|2021-07-23 07:22:00|27391.29|27391.29|27391.29|27391.29|27391.29|27391.29|27391.29|27391.29|0
1627024930000|2021-07-23 07:22:10|27394.82|27394.82|27398.36|27398.36|27398.36|27398.36|27394.82|27394.82|0
1627024950000|2021-07-23 07:22:30|27398.84|27398.84|27398.84|27398.84|27398.84|27398.84|27398.84|27398.84|0
1627024970000|2021-07-23 07:22:50|27398.6|27398.6|27398.6|27398.6|27398.6|27398.6|27398.6|27398.6|0
1627024990000|2021-07-23 07:23:10|27399.2|27399.2|27396.27|27396.27|27399.8|27399.8|27396.27|27396.27|0
1627025010000|2021-07-23 07:23:30|27389.2|27389.2|27389.2|27389.2|27389.2|27389.2|27389.2|27389.2|0
1627025040000|2021-07-23 07:24:00|27396.27|27396.27|27389.2|27389.2|27396.27|27396.27|27389.2|27389.2|0
1627025090000|2021-07-23 07:24:50|27385.59|27385.59|27389.2|27389.2|27389.2|27389.2|27385.59|27385.59|0
1627025100000|2021-07-23 07:25:00|27389.8|27389.8|27390.4|27390.4|27390.4|27390.4|27389.8|27389.8|0
1627025130000|2021-07-23 07:25:30|27393.94|27393.94|27393.94|27393.94|27393.94|27393.94|27393.94|27393.94|0
1627025140000|2021-07-23 07:25:40|27401.01|27401.01|27402.21|27402.21|27402.21|27402.21|27401.01|27401.01|0
1627025150000|2021-07-23 07:25:50|27398.67|27398.67|27398.67|27398.67|27398.67|27398.67|27398.67|27398.67|0
1627025160000|2021-07-23 07:26:00|27391.6|27391.6|27391.6|27391.6|27391.6|27391.6|27391.6|27391.6|0
1627025180000|2021-07-23 07:26:20|27398.67|27398.67|27398.67|27398.67|27398.67|27398.67|27398.67|27398.67|0
1627025240000|2021-07-23 07:27:20|27399.87|27399.87|27399.87|27399.87|27399.87|27399.87|27399.87|27399.87|0
1627025260000|2021-07-23 07:27:40|27401.08|27401.08|27394.01|27394.01|27401.08|27401.08|27394.01|27394.01|0
1627025280000|2021-07-23 07:28:00|27394.42|27394.42|27393.81|27393.81|27394.42|27394.42|27393.81|27393.81|0
1627025330000|2021-07-23 07:28:50|27386.74|27386.74|27379.67|27379.67|27386.74|27386.74|27379.67|27379.67|0
1627025350000|2021-07-23 07:29:10|27376.14|27376.14|27376.14|27376.14|27376.14|27376.14|27376.14|27376.14|0
1627025370000|2021-07-23 07:29:30|27383.21|27383.21|27383.21|27383.21|27383.21|27383.21|27383.21|27383.21|0
1627025380000|2021-07-23 07:29:40|27382.61|27382.61|27382.01|27382.01|27382.61|27382.61|27382.01|27382.01|0
1627025390000|2021-07-23 07:29:50|27389.08|27389.08|27389.08|27389.08|27389.08|27389.08|27389.08|27389.08|0
1627025400000|2021-07-23 07:30:00|27396.15|27396.15|27399.68|27399.68|27406.75|27406.75|27396.15|27396.15|0
1627025410000|2021-07-23 07:30:10|27399.08|27399.08|27402.62|27402.62|27402.62|27402.62|27399.08|27399.08|0
1627025430000|2021-07-23 07:30:30|27413.22|27413.22|27406.15|27406.15|27413.22|27413.22|27406.15|27406.15|0
1627025520000|2021-07-23 07:32:00|27402.62|27402.62|27402.62|27402.62|27402.62|27402.62|27402.62|27402.62|0
1627025540000|2021-07-23 07:32:20|27395.55|27395.55|27384.94|27384.94|27395.55|27395.55|27384.94|27384.94|0
1627025570000|2021-07-23 07:32:50|27385.35|27385.35|27385.76|27385.76|27385.76|27385.76|27385.35|27385.35|0
1627025590000|2021-07-23 07:33:10|27382.23|27382.23|27382.23|27382.23|27382.23|27382.23|27382.23|27382.23|0
1627025670000|2021-07-23 07:34:30|27378.69|27378.69|27375.16|27375.16|27378.69|27378.69|27375.16|27375.16|0
1627025680000|2021-07-23 07:34:40|27374.34|27374.34|27377.27|27377.27|27377.27|27377.27|27373.74|27373.74|0
1627025690000|2021-07-23 07:34:50|27377.87|27377.87|27378.47|27378.47|27378.47|27378.47|27377.87|27377.87|0
1627025760000|2021-07-23 07:36:00|27367.87|27367.87|27374.94|27374.94|27374.94|27374.94|27367.87|27367.87|0
1627025770000|2021-07-23 07:36:10|27382.01|27382.01|27382.01|27382.01|27382.01|27382.01|27382.01|27382.01|0
1627025790000|2021-07-23 07:36:30|27378.47|27378.47|27386.62|27386.62|27386.62|27386.62|27377.75|27377.75|0
1627025800000|2021-07-23 07:36:40|27386.38|27386.38|27386.38|27386.38|27386.38|27386.38|27386.38|27386.38|0
1627025810000|2021-07-23 07:36:50|27385.18|27385.18|27385.18|27385.18|27385.18|27385.18|27385.18|27385.18|0
1627025820000|2021-07-23 07:37:00|27381.64|27381.64|27377.5|27377.5|27381.64|27381.64|27377.5|27377.5|0
1627025860000|2021-07-23 07:37:40|27384.57|27384.57|27384.57|27384.57|27384.57|27384.57|27384.57|27384.57|0
1627025900000|2021-07-23 07:38:20|27391.64|27391.64|27391.64|27391.64|27391.64|27391.64|27391.64|27391.64|0
1627025910000|2021-07-23 07:38:30|27395.18|27395.18|27388.11|27388.11|27395.18|27395.18|27388.11|27388.11|0
1627025920000|2021-07-23 07:38:40|27391.64|27391.64|27391.64|27391.64|27391.64|27391.64|27391.64|27391.64|0
1627025950000|2021-07-23 07:39:10|27395.18|27395.18|27395.18|27395.18|27395.18|27395.18|27395.18|27395.18|0
1627025990000|2021-07-23 07:39:50|27388.11|27388.11|27388.11|27388.11|27388.11|27388.11|27388.11|27388.11|0
1627026000000|2021-07-23 07:40:00|27387.51|27387.51|27387.51|27387.51|27387.51|27387.51|27387.51|27387.51|0
1627026010000|2021-07-23 07:40:10|27391.04|27391.04|27391.45|27391.45|27391.45|27391.45|27391.04|27391.04|0
1627026020000|2021-07-23 07:40:20|27392.05|27392.05|27392.05|27392.05|27392.05|27392.05|27392.05|27392.05|0
1627026030000|2021-07-23 07:40:30|27392.46|27392.46|27392.95|27392.95|27392.95|27392.95|27392.46|27392.46|0
1627026050000|2021-07-23 07:40:50|27407.09|27407.09|27417.69|27417.69|27417.69|27417.69|27407.09|27407.09|0
1627026060000|2021-07-23 07:41:00|27414.16|27414.16|27414.16|27414.16|27414.16|27414.16|27414.16|27414.16|0
1627026070000|2021-07-23 07:41:10|27410.62|27410.62|27410.62|27410.62|27410.62|27410.62|27410.62|27410.62|0
1627026080000|2021-07-23 07:41:20|27407.09|27407.09|27407.09|27407.09|27407.09|27407.09|27407.09|27407.09|0
1627026090000|2021-07-23 07:41:30|27407.69|27407.69|27407.69|27407.69|27407.69|27407.69|27407.69|27407.69|0
1627026130000|2021-07-23 07:42:10|27400.62|27400.62|27400.62|27400.62|27400.62|27400.62|27400.62|27400.62|0
1627026180000|2021-07-23 07:43:00|27393.55|27393.55|27393.55|27393.55|27393.55|27393.55|27393.55|27393.55|0
1627026240000|2021-07-23 07:44:00|27392.95|27392.95|27392.95|27392.95|27392.95|27392.95|27392.95|27392.95|0
1627026250000|2021-07-23 07:44:10|27393.55|27393.55|27390.01|27390.01|27393.55|27393.55|27390.01|27390.01|0
1627026380000|2021-07-23 07:46:20|27386.48|27386.48|27386.48|27386.48|27386.48|27386.48|27386.48|27386.48|0
1627026390000|2021-07-23 07:46:30|27382.94|27382.94|27375.87|27375.87|27382.94|27382.94|27375.87|27375.87|0
1627026420000|2021-07-23 07:47:00|27379.41|27379.41|27379.41|27379.41|27379.41|27379.41|27379.41|27379.41|0
1627026450000|2021-07-23 07:47:30|27382.94|27382.94|27389.41|27389.41|27390.01|27390.01|27382.94|27382.94|0
1627026580000|2021-07-23 07:49:40|27382.34|27382.34|27382.34|27382.34|27382.34|27382.34|27382.34|27382.34|0
1627026600000|2021-07-23 07:50:00|27381.14|27381.14|27381.14|27381.14|27381.14|27381.14|27381.14|27381.14|0
1627026610000|2021-07-23 07:50:10|27374.07|27374.07|27381.14|27381.14|27381.14|27381.14|27374.07|27374.07|0
1627026660000|2021-07-23 07:51:00|27380.54|27380.54|27371.45|27371.45|27380.54|27380.54|27371.45|27371.45|0
1627026700000|2021-07-23 07:51:40|27367.92|27367.92|27367.92|27367.92|27367.92|27367.92|27367.92|27367.92|0
1627026730000|2021-07-23 07:52:10|27368.32|27368.32|27368.32|27368.32|27368.32|27368.32|27368.32|27368.32|0
1627026770000|2021-07-23 07:52:50|27375.39|27375.39|27375.39|27375.39|27375.39|27375.39|27375.39|27375.39|0
1627026810000|2021-07-23 07:53:30|27371.86|27371.86|27371.86|27371.86|27371.86|27371.86|27371.86|27371.86|0
1627026830000|2021-07-23 07:53:50|27375.39|27375.39|27371.86|27371.86|27375.39|27375.39|27371.86|27371.86|0
1627026860000|2021-07-23 07:54:20|27375.39|27375.39|27368.32|27368.32|27375.39|27375.39|27368.32|27368.32|0
1627026870000|2021-07-23 07:54:30|27364.79|27364.79|27368.32|27368.32|27368.32|27368.32|27364.79|27364.79|0
1627026880000|2021-07-23 07:54:40|27361.26|27361.26|27364.79|27364.79|27364.79|27364.79|27361.26|27361.26|0
1627026890000|2021-07-23 07:54:50|27361.26|27361.26|27364.79|27364.79|27364.79|27364.79|27361.26|27361.26|0
1627026930000|2021-07-23 07:55:30|27361.26|27361.26|27361.26|27361.26|27361.26|27361.26|27361.26|27361.26|0
1627026940000|2021-07-23 07:55:40|27363.06|27363.06|27363.06|27363.06|27363.06|27363.06|27363.06|27363.06|0
1627026960000|2021-07-23 07:56:00|27359.52|27359.52|27359.52|27359.52|27359.52|27359.52|27359.52|27359.52|0
1627026970000|2021-07-23 07:56:10|27363.06|27363.06|27363.06|27363.06|27363.06|27363.06|27363.06|27363.06|0
1627027000000|2021-07-23 07:56:40|27359.52|27359.52|27359.52|27359.52|27359.52|27359.52|27359.52|27359.52|0
1627027040000|2021-07-23 07:57:20|27352.45|27352.45|27352.45|27352.45|27352.45|27352.45|27352.45|27352.45|0
1627027080000|2021-07-23 07:58:00|27352.86|27352.86|27349.33|27349.33|27352.86|27352.86|27349.33|27349.33|0
1627027090000|2021-07-23 07:58:10|27345.79|27345.79|27345.79|27345.79|27345.79|27345.79|27345.79|27345.79|0
1627027110000|2021-07-23 07:58:30|27345.19|27345.19|27341.66|27341.66|27345.19|27345.19|27341.66|27341.66|0
1627027140000|2021-07-23 07:59:00|27341.06|27341.06|27340.05|27340.05|27341.06|27341.06|27340.05|27340.05|0
1627027150000|2021-07-23 07:59:10|27339.64|27339.64|27339.64|27339.64|27339.64|27339.64|27339.64|27339.64|0
1627027160000|2021-07-23 07:59:20|27332.57|27332.57|27332.57|27332.57|27332.57|27332.57|27332.57|27332.57|0
1627027190000|2021-07-23 07:59:50|27336.1|27336.1|27336.1|27336.1|27336.1|27336.1|27336.1|27336.1|0
1627027220000|2021-07-23 08:00:20|27325.5|27325.5|27318.43|27318.43|27325.5|27325.5|27318.43|27318.43|0
1627027230000|2021-07-23 08:00:30|27321.96|27321.96|27318.43|27318.43|27321.96|27321.96|27318.43|27318.43|0
1627027310000|2021-07-23 08:01:50|27319.03|27319.03|27319.03|27319.03|27319.03|27319.03|27319.03|27319.03|0
1627027320000|2021-07-23 08:02:00|27318.3|27318.3|27318.3|27318.3|27318.3|27318.3|27318.3|27318.3|0
1627027340000|2021-07-23 08:02:20|27314.77|27314.77|27314.17|27314.17|27314.77|27314.77|27314.17|27314.17|0
1627027380000|2021-07-23 08:03:00|27310.63|27310.63|27310.63|27310.63|27310.63|27310.63|27310.63|27310.63|0
1627027390000|2021-07-23 08:03:10|27314.17|27314.17|27314.17|27314.17|27314.17|27314.17|27314.17|27314.17|0
1627027460000|2021-07-23 08:04:20|27324.77|27324.77|27324.77|27324.77|27324.77|27324.77|27324.77|27324.77|0
1627027470000|2021-07-23 08:04:30|27325.97|27325.97|27325.97|27325.97|27325.97|27325.97|27325.97|27325.97|0
1627027540000|2021-07-23 08:05:40|27322.44|27322.44|27322.44|27322.44|27322.44|27322.44|27322.44|27322.44|0
1627027560000|2021-07-23 08:06:00|27318.9|27318.9|27318.9|27318.9|27318.9|27318.9|27318.9|27318.9|0
1627027570000|2021-07-23 08:06:10|27315.37|27315.37|27315.37|27315.37|27315.37|27315.37|27315.37|27315.37|0
1627027610000|2021-07-23 08:06:50|27314.77|27314.77|27308.11|27308.11|27314.77|27314.77|27307.7|27307.7|0
1627027620000|2021-07-23 08:07:00|27301.04|27301.04|27301.04|27301.04|27301.04|27301.04|27301.04|27301.04|0
1627027630000|2021-07-23 08:07:10|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|0
1627027640000|2021-07-23 08:07:20|27305.77|27305.77|27305.77|27305.77|27305.77|27305.77|27305.77|27305.77|0
1627027660000|2021-07-23 08:07:40|27306.37|27306.37|27306.37|27306.37|27306.37|27306.37|27306.37|27306.37|0
1627027680000|2021-07-23 08:08:00|27305.77|27305.77|27306.97|27306.97|27306.97|27306.97|27305.77|27305.77|0
1627027700000|2021-07-23 08:08:20|27324.65|27324.65|27324.65|27324.65|27324.65|27324.65|27324.65|27324.65|0
1627027710000|2021-07-23 08:08:30|27325.25|27325.25|27325.25|27325.25|27325.25|27325.25|27325.25|27325.25|0
1627027730000|2021-07-23 08:08:50|27325.66|27325.66|27325.66|27325.66|27325.66|27325.66|27325.66|27325.66|0
1627027800000|2021-07-23 08:10:00|27329.19|27329.19|27329.19|27329.19|27329.19|27329.19|27329.19|27329.19|0
1627027850000|2021-07-23 08:10:50|27332.73|27332.73|27332.73|27332.73|27332.73|27332.73|27332.73|27332.73|0
1627027880000|2021-07-23 08:11:20|27329.19|27329.19|27329.19|27329.19|27329.19|27329.19|27329.19|27329.19|0
1627027890000|2021-07-23 08:11:30|27329.8|27329.8|27329.8|27329.8|27329.8|27329.8|27329.8|27329.8|0
1627027920000|2021-07-23 08:12:00|27329.19|27329.19|27321.52|27321.52|27329.19|27329.19|27321.52|27321.52|0
1627027980000|2021-07-23 08:13:00|27332.13|27332.13|27327.99|27327.99|27332.13|27332.13|27327.99|27327.99|0
1627028000000|2021-07-23 08:13:20|27327.39|27327.39|27327.39|27327.39|27327.39|27327.39|27327.39|27327.39|0
1627028060000|2021-07-23 08:14:20|27316.79|27316.79|27316.79|27316.79|27316.79|27316.79|27316.79|27316.79|0
1627028070000|2021-07-23 08:14:30|27313.25|27313.25|27313.25|27313.25|27313.25|27313.25|27313.25|27313.25|0
1627028120000|2021-07-23 08:15:20|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|0
1627028170000|2021-07-23 08:16:10|27320.92|27320.92|27322.12|27322.12|27322.12|27322.12|27320.92|27320.92|0
1627028190000|2021-07-23 08:16:30|27332.73|27332.73|27332.73|27332.73|27332.73|27332.73|27332.73|27332.73|0
1627028200000|2021-07-23 08:16:40|27325.66|27325.66|27325.66|27325.66|27325.66|27325.66|27325.66|27325.66|0
1627028230000|2021-07-23 08:17:10|27324.46|27324.46|27324.46|27324.46|27324.46|27324.46|27324.46|27324.46|0
1627028270000|2021-07-23 08:17:50|27324.05|27324.05|27324.05|27324.05|27324.05|27324.05|27324.05|27324.05|0
1627028280000|2021-07-23 08:18:00|27316.98|27316.98|27316.98|27316.98|27316.98|27316.98|27316.98|27316.98|0
1627028360000|2021-07-23 08:19:20|27327.58|27327.58|27327.58|27327.58|27327.58|27327.58|27327.58|27327.58|0
1627028370000|2021-07-23 08:19:30|27324.05|27324.05|27324.05|27324.05|27324.05|27324.05|27324.05|27324.05|0
1627028440000|2021-07-23 08:20:40|27323.45|27323.45|27323.45|27323.45|27323.45|27323.45|27323.45|27323.45|0
1627028470000|2021-07-23 08:21:10|27319.91|27319.91|27319.91|27319.91|27319.91|27319.91|27319.91|27319.91|0
1627028540000|2021-07-23 08:22:20|27326.98|27326.98|27326.57|27326.57|27326.98|27326.98|27326.57|27326.57|0
1627028570000|2021-07-23 08:22:50|27319.5|27319.5|27315.97|27315.97|27319.5|27319.5|27315.97|27315.97|0
1627028600000|2021-07-23 08:23:20|27312.43|27312.43|27312.43|27312.43|27312.43|27312.43|27312.43|27312.43|0
1627028700000|2021-07-23 08:25:00|27326.57|27326.57|27334.65|27334.65|27334.65|27334.65|27326.57|27326.57|0
1627028750000|2021-07-23 08:25:50|27331.12|27331.12|27327.58|27327.58|27331.12|27331.12|27327.58|27327.58|0
1627028760000|2021-07-23 08:26:00|27324.05|27324.05|27315.78|27315.78|27324.05|27324.05|27312.24|27312.24|0
1627028790000|2021-07-23 08:26:30|27319.31|27319.31|27315.78|27315.78|27319.31|27319.31|27315.78|27315.78|0
1627028820000|2021-07-23 08:27:00|27319.31|27319.31|27308.71|27308.71|27319.31|27319.31|27308.71|27308.71|0
1627028840000|2021-07-23 08:27:20|27312.24|27312.24|27312.24|27312.24|27312.24|27312.24|27312.24|27312.24|0
1627028870000|2021-07-23 08:27:50|27311.64|27311.64|27311.64|27311.64|27311.64|27311.64|27311.64|27311.64|0
1627028880000|2021-07-23 08:28:00|27315.18|27315.18|27315.18|27315.18|27315.18|27315.18|27315.18|27315.18|0
1627028900000|2021-07-23 08:28:20|27308.11|27308.11|27308.11|27308.11|27308.11|27308.11|27308.11|27308.11|0
1627028910000|2021-07-23 08:28:30|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|0
1627028940000|2021-07-23 08:29:00|27308.11|27308.11|27308.11|27308.11|27308.11|27308.11|27308.11|27308.11|0
1627028950000|2021-07-23 08:29:10|27315.18|27315.18|27304.57|27304.57|27315.18|27315.18|27304.57|27304.57|0
1627028970000|2021-07-23 08:29:30|27301.04|27301.04|27301.04|27301.04|27301.04|27301.04|27301.04|27301.04|0
1627028980000|2021-07-23 08:29:40|27304.57|27304.57|27293.97|27293.97|27304.57|27304.57|27293.97|27293.97|0
1627028990000|2021-07-23 08:29:50|27301.04|27301.04|27301.04|27301.04|27301.04|27301.04|27301.04|27301.04|0
1627029000000|2021-07-23 08:30:00|27311.64|27311.64|27308.11|27308.11|27311.64|27311.64|27308.11|27308.11|0
1627029010000|2021-07-23 08:30:10|27309.31|27309.31|27312.84|27312.84|27316.38|27316.38|27309.31|27309.31|0
1627029040000|2021-07-23 08:30:40|27309.31|27309.31|27309.31|27309.31|27309.31|27309.31|27309.31|27309.31|0
1627029090000|2021-07-23 08:31:30|27316.38|27316.38|27309.31|27309.31|27316.38|27316.38|27309.31|27309.31|0
1627029130000|2021-07-23 08:32:10|27312.84|27312.84|27312.84|27312.84|27312.84|27312.84|27312.84|27312.84|0
1627029180000|2021-07-23 08:33:00|27316.38|27316.38|27316.38|27316.38|27316.38|27316.38|27316.38|27316.38|0
1627029190000|2021-07-23 08:33:10|27309.31|27309.31|27309.31|27309.31|27309.31|27309.31|27309.31|27309.31|0
1627029200000|2021-07-23 08:33:20|27316.38|27316.38|27316.38|27316.38|27316.38|27316.38|27316.38|27316.38|0
1627029210000|2021-07-23 08:33:30|27316.79|27316.79|27317.61|27317.61|27317.61|27317.61|27316.79|27316.79|0
1627029220000|2021-07-23 08:33:40|27317.2|27317.2|27317.2|27317.2|27317.2|27317.2|27317.2|27317.2|0
1627029240000|2021-07-23 08:34:00|27313.66|27313.66|27313.66|27313.66|27313.66|27313.66|27313.66|27313.66|0
1627029270000|2021-07-23 08:34:30|27317.2|27317.2|27313.66|27313.66|27317.2|27317.2|27313.66|27313.66|0
1627029280000|2021-07-23 08:34:40|27313.25|27313.25|27313.25|27313.25|27313.25|27313.25|27313.25|27313.25|0
1627029310000|2021-07-23 08:35:10|27309.72|27309.72|27309.72|27309.72|27309.72|27309.72|27309.72|27309.72|0
1627029340000|2021-07-23 08:35:40|27316.79|27316.79|27316.79|27316.79|27316.79|27316.79|27316.79|27316.79|0
1627029360000|2021-07-23 08:36:00|27330.93|27330.93|27331.53|27331.53|27331.53|27331.53|27330.93|27330.93|0
1627029370000|2021-07-23 08:36:10|27327.99|27327.99|27327.99|27327.99|27327.99|27327.99|27327.99|27327.99|0
1627029390000|2021-07-23 08:36:30|27338.6|27338.6|27338.6|27338.6|27338.6|27338.6|27338.6|27338.6|0
1627029430000|2021-07-23 08:37:10|27339.2|27339.2|27340.4|27340.4|27340.4|27340.4|27339.2|27339.2|0
1627029470000|2021-07-23 08:37:50|27343.94|27343.94|27343.94|27343.94|27343.94|27343.94|27343.94|27343.94|0
1627029480000|2021-07-23 08:38:00|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|0
1627029490000|2021-07-23 08:38:10|27340.4|27340.4|27340.4|27340.4|27340.4|27340.4|27340.4|27340.4|0
1627029500000|2021-07-23 08:38:20|27343.94|27343.94|27340.4|27340.4|27347.47|27347.47|27340.4|27340.4|0
1627029520000|2021-07-23 08:38:40|27347.47|27347.47|27347.47|27347.47|27347.47|27347.47|27347.47|27347.47|0
1627029530000|2021-07-23 08:38:50|27354.54|27354.54|27354.54|27354.54|27354.54|27354.54|27354.54|27354.54|0
1627029540000|2021-07-23 08:39:00|27351|27351|27351|27351|27351|27351|27351|27351|0
1627029560000|2021-07-23 08:39:20|27352.23|27352.23|27352.23|27352.23|27352.23|27352.23|27352.23|27352.23|0
1627029600000|2021-07-23 08:40:00|27345.16|27345.16|27345.16|27345.16|27345.16|27345.16|27345.16|27345.16|0
1627029610000|2021-07-23 08:40:10|27345.65|27345.65|27346.49|27346.49|27346.49|27346.49|27345.65|27345.65|0
1627029620000|2021-07-23 08:40:20|27353.56|27353.56|27353.56|27353.56|27353.56|27353.56|27353.56|27353.56|0
1627029660000|2021-07-23 08:41:00|27352.96|27352.96|27352.96|27352.96|27352.96|27352.96|27352.96|27352.96|0
1627029720000|2021-07-23 08:42:00|27353.56|27353.56|27354.29|27354.29|27354.29|27354.29|27353.56|27353.56|0
1627029830000|2021-07-23 08:43:50|27357.82|27357.82|27357.82|27357.82|27357.82|27357.82|27357.82|27357.82|0
1627029870000|2021-07-23 08:44:30|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|0
1627029920000|2021-07-23 08:45:20|27353.69|27353.69|27353.69|27353.69|27353.69|27353.69|27353.69|27353.69|0
1627029940000|2021-07-23 08:45:40|27357.22|27357.22|27350.15|27350.15|27357.22|27357.22|27350.15|27350.15|0
1627029960000|2021-07-23 08:46:00|27360.76|27360.76|27360.16|27360.16|27360.76|27360.76|27360.16|27360.16|0
1627030010000|2021-07-23 08:46:50|27356.62|27356.62|27356.62|27356.62|27356.62|27356.62|27356.62|27356.62|0
1627030050000|2021-07-23 08:47:30|27363.69|27363.69|27363.69|27363.69|27363.69|27363.69|27363.69|27363.69|0
1627030070000|2021-07-23 08:47:50|27360.16|27360.16|27360.16|27360.16|27360.16|27360.16|27360.16|27360.16|0
1627030080000|2021-07-23 08:48:00|27356.62|27356.62|27356.62|27356.62|27356.62|27356.62|27356.62|27356.62|0
1627030090000|2021-07-23 08:48:10|27353.09|27353.09|27352.49|27352.49|27353.09|27353.09|27352.49|27352.49|0
1627030100000|2021-07-23 08:48:20|27348.95|27348.95|27348.95|27348.95|27348.95|27348.95|27348.95|27348.95|0
1627030160000|2021-07-23 08:49:20|27356.02|27356.02|27356.02|27356.02|27356.02|27356.02|27355.61|27355.61|0
1627030200000|2021-07-23 08:50:00|27355.42|27355.42|27344.81|27344.81|27355.42|27355.42|27344.81|27344.81|0
1627030240000|2021-07-23 08:50:40|27348.35|27348.35|27355.42|27355.42|27355.42|27355.42|27348.35|27348.35|0
1627030260000|2021-07-23 08:51:00|27351.88|27351.88|27355.42|27355.42|27355.42|27355.42|27351.88|27351.88|0
1627030300000|2021-07-23 08:51:40|27354.82|27354.82|27354.82|27354.82|27354.82|27354.82|27354.82|27354.82|0
1627030340000|2021-07-23 08:52:20|27354.41|27354.41|27354.41|27354.41|27354.41|27354.41|27354.41|27354.41|0
1627030350000|2021-07-23 08:52:30|27354.82|27354.82|27354.82|27354.82|27354.82|27354.82|27354.82|27354.82|0
1627030380000|2021-07-23 08:53:00|27351.28|27351.28|27351.28|27351.28|27351.28|27351.28|27351.28|27351.28|0
1627030390000|2021-07-23 08:53:10|27354.82|27354.82|27354.82|27354.82|27354.82|27354.82|27354.82|27354.82|0
1627030400000|2021-07-23 08:53:20|27355.42|27355.42|27355.42|27355.42|27355.42|27355.42|27355.42|27355.42|0
1627030450000|2021-07-23 08:54:10|27355.18|27355.18|27354.36|27354.36|27355.18|27355.18|27354.36|27354.36|0
1627030500000|2021-07-23 08:55:00|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|0
1627030560000|2021-07-23 08:56:00|27350.82|27350.82|27350.22|27350.22|27350.82|27350.82|27350.22|27350.22|0
1627030600000|2021-07-23 08:56:40|27349.81|27349.81|27348.92|27348.92|27349.81|27349.81|27348.92|27348.92|0
1627030620000|2021-07-23 08:57:00|27352.45|27352.45|27352.45|27352.45|27352.45|27352.45|27352.45|27352.45|0
1627030640000|2021-07-23 08:57:20|27353.05|27353.05|27353.05|27353.05|27353.05|27353.05|27353.05|27353.05|0
1627030680000|2021-07-23 08:58:00|27352.45|27352.45|27348.92|27348.92|27352.45|27352.45|27345.38|27345.38|0
1627030840000|2021-07-23 09:00:40|27350.12|27350.12|27364.26|27364.26|27364.26|27364.26|27350.12|27350.12|0
1627030860000|2021-07-23 09:01:00|27371.33|27371.33|27371.33|27371.33|27371.33|27371.33|27371.33|27371.33|0
1627030890000|2021-07-23 09:01:30|27378.4|27378.4|27378.4|27378.4|27378.4|27378.4|27378.4|27378.4|0
1627030900000|2021-07-23 09:01:40|27392.54|27392.54|27389|27389|27392.54|27392.54|27389|27389|0
1627030920000|2021-07-23 09:02:00|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|0
1627030930000|2021-07-23 09:02:10|27381.93|27381.93|27381.93|27381.93|27381.93|27381.93|27381.93|27381.93|0
1627031080000|2021-07-23 09:04:40|27392.54|27392.54|27392.54|27392.54|27392.54|27392.54|27392.54|27392.54|0
1627031120000|2021-07-23 09:05:20|27389|27389|27392.95|27392.95|27392.95|27392.95|27389|27389|0
1627031150000|2021-07-23 09:05:50|27389.41|27389.41|27389.41|27389.41|27389.41|27389.41|27389.41|27389.41|0
1627031180000|2021-07-23 09:06:20|27392.95|27392.95|27396.48|27396.48|27396.48|27396.48|27392.95|27392.95|0
1627031190000|2021-07-23 09:06:30|27389.41|27389.41|27385.88|27385.88|27389.41|27389.41|27385.88|27385.88|0
1627031280000|2021-07-23 09:08:00|27400.02|27400.02|27400.02|27400.02|27403.55|27403.55|27400.02|27400.02|0
1627031320000|2021-07-23 09:08:40|27403.55|27403.55|27403.55|27403.55|27407.09|27407.09|27403.55|27403.55|0
1627031360000|2021-07-23 09:09:20|27407.09|27407.09|27406.49|27406.49|27407.09|27407.09|27406.49|27406.49|0
1627031400000|2021-07-23 09:10:00|27402.95|27402.95|27402.95|27402.95|27402.95|27402.95|27402.95|27402.95|0
1627031410000|2021-07-23 09:10:10|27403.55|27403.55|27403.55|27403.55|27403.55|27403.55|27403.55|27403.55|0
1627031430000|2021-07-23 09:10:30|27414.16|27414.16|27414.57|27414.57|27414.57|27414.57|27414.16|27414.16|0
1627031450000|2021-07-23 09:10:50|27421.64|27421.64|27425.17|27425.17|27425.17|27425.17|27421.64|27421.64|0
1627031460000|2021-07-23 09:11:00|27421.64|27421.64|27421.64|27421.64|27421.64|27421.64|27421.64|27421.64|0
1627031560000|2021-07-23 09:12:40|27414.57|27414.57|27421.64|27421.64|27421.64|27421.64|27414.57|27414.57|0
1627031590000|2021-07-23 09:13:10|27418.1|27418.1|27418.1|27418.1|27418.1|27418.1|27418.1|27418.1|0
1627031610000|2021-07-23 09:13:30|27414.57|27414.57|27414.57|27414.57|27414.57|27414.57|27414.57|27414.57|0
1627031630000|2021-07-23 09:13:50|27411.03|27411.03|27411.03|27411.03|27411.03|27411.03|27411.03|27411.03|0
1627031640000|2021-07-23 09:14:00|27407.5|27407.5|27403.96|27403.96|27407.5|27407.5|27403.96|27403.96|0
1627031710000|2021-07-23 09:15:10|27403.55|27403.55|27403.55|27403.55|27403.55|27403.55|27403.55|27403.55|0
1627031750000|2021-07-23 09:15:50|27403.8|27403.8|27403.8|27403.8|27403.8|27403.8|27403.8|27403.8|0
1627031790000|2021-07-23 09:16:30|27402.59|27402.59|27402.59|27402.59|27402.59|27402.59|27402.59|27402.59|0
1627031840000|2021-07-23 09:17:20|27409.66|27409.66|27409.66|27409.66|27409.66|27409.66|27409.66|27409.66|0
1627031860000|2021-07-23 09:17:40|27409.91|27409.91|27410.39|27410.39|27410.39|27410.39|27409.91|27409.91|0
1627031870000|2021-07-23 09:17:50|27413.92|27413.92|27413.92|27413.92|27413.92|27413.92|27413.92|27413.92|0
1627031890000|2021-07-23 09:18:10|27420.99|27420.99|27424.53|27424.53|27424.53|27424.53|27420.99|27420.99|0
1627031920000|2021-07-23 09:18:40|27428.06|27428.06|27428.06|27428.06|27428.06|27428.06|27428.06|27428.06|0
1627031990000|2021-07-23 09:19:50|27428.47|27428.47|27428.88|27428.88|27428.88|27428.88|27428.47|27428.47|0
1627032000000|2021-07-23 09:20:00|27430.09|27430.09|27431.29|27431.29|27431.89|27431.89|27430.09|27430.09|0
1627032060000|2021-07-23 09:21:00|27431.77|27431.77|27431.77|27431.77|27431.77|27431.77|27431.77|27431.77|0
1627032080000|2021-07-23 09:21:20|27432.26|27432.26|27431.65|27431.65|27432.26|27432.26|27431.65|27431.65|0
1627032090000|2021-07-23 09:21:30|27424.58|27424.58|27424.58|27424.58|27424.58|27424.58|27424.58|27424.58|0
1627032100000|2021-07-23 09:21:40|27425.19|27425.19|27424.83|27424.83|27425.19|27425.19|27424.58|27424.58|0
1627032120000|2021-07-23 09:22:00|27432.5|27432.5|27432.5|27432.5|27432.5|27432.5|27432.5|27432.5|0
1627032150000|2021-07-23 09:22:30|27421.89|27421.89|27421.89|27421.89|27421.89|27421.89|27421.89|27421.89|0
1627032220000|2021-07-23 09:23:40|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|0
1627032270000|2021-07-23 09:24:30|27414.82|27414.82|27414.82|27414.82|27414.82|27414.82|27414.82|27414.82|0
1627032290000|2021-07-23 09:24:50|27411.29|27411.29|27414.82|27414.82|27414.82|27414.82|27411.29|27411.29|0
1627032310000|2021-07-23 09:25:10|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|0
1627032330000|2021-07-23 09:25:30|27414.82|27414.82|27414.82|27414.82|27414.82|27414.82|27414.82|27414.82|0
1627032340000|2021-07-23 09:25:40|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|0
1627032420000|2021-07-23 09:27:00|27404.22|27404.22|27404.22|27404.22|27404.22|27404.22|27404.22|27404.22|0
1627032480000|2021-07-23 09:28:00|27411.29|27411.29|27411.29|27411.29|27411.29|27411.29|27411.29|27411.29|0
1627032530000|2021-07-23 09:28:50|27418.36|27418.36|27421.89|27421.89|27421.89|27421.89|27418.36|27418.36|0
1627032540000|2021-07-23 09:29:00|27423.09|27423.09|27423.09|27423.09|27423.09|27423.09|27421.89|27421.89|0
1627032550000|2021-07-23 09:29:10|27426.63|27426.63|27426.63|27426.63|27426.63|27426.63|27426.63|27426.63|0
1627032560000|2021-07-23 09:29:20|27426.03|27426.03|27425.43|27425.43|27426.03|27426.03|27425.43|27425.43|0
1627032590000|2021-07-23 09:29:50|27428.96|27428.96|27428.96|27428.96|27428.96|27428.96|27428.96|27428.96|0
1627032600000|2021-07-23 09:30:00|27430.76|27430.76|27430.76|27430.76|27430.76|27430.76|27430.76|27430.76|0
1627032610000|2021-07-23 09:30:10|27431.97|27431.97|27431.97|27431.97|27431.97|27431.97|27431.97|27431.97|0
1627032620000|2021-07-23 09:30:20|27430.76|27430.76|27442.79|27442.79|27446.32|27446.32|27430.76|27430.76|0
1627032640000|2021-07-23 09:30:40|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|0
1627032650000|2021-07-23 09:30:50|27443.8|27443.8|27443.8|27443.8|27443.8|27443.8|27443.8|27443.8|0
1627032660000|2021-07-23 09:31:00|27443.39|27443.39|27439.86|27439.86|27443.39|27443.39|27439.86|27439.86|0
1627032670000|2021-07-23 09:31:10|27439.25|27439.25|27439.25|27439.25|27439.25|27439.25|27439.25|27439.25|0
1627032710000|2021-07-23 09:31:50|27442.79|27442.79|27439.25|27439.25|27442.79|27442.79|27439.25|27439.25|0
1627032770000|2021-07-23 09:32:50|27435.72|27435.72|27442.79|27442.79|27442.79|27442.79|27435.72|27435.72|0
1627032780000|2021-07-23 09:33:00|27439.25|27439.25|27439.86|27439.86|27439.86|27439.86|27439.25|27439.25|0
1627032790000|2021-07-23 09:33:10|27436.32|27436.32|27439.86|27439.86|27439.86|27439.86|27436.32|27436.32|0
1627032800000|2021-07-23 09:33:20|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|0
1627032810000|2021-07-23 09:33:30|27439.86|27439.86|27439.86|27439.86|27439.86|27439.86|27439.86|27439.86|0
1627032830000|2021-07-23 09:33:50|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|0
1627032840000|2021-07-23 09:34:00|27446.93|27446.93|27446.93|27446.93|27446.93|27446.93|27446.93|27446.93|0
1627032850000|2021-07-23 09:34:10|27439.86|27439.86|27446.93|27446.93|27446.93|27446.93|27439.86|27439.86|0
1627032870000|2021-07-23 09:34:30|27447.53|27447.53|27447.53|27447.53|27447.53|27447.53|27447.53|27447.53|0
1627032890000|2021-07-23 09:34:50|27443.99|27443.99|27447.53|27447.53|27447.53|27447.53|27443.99|27443.99|0
1627032960000|2021-07-23 09:36:00|27451.06|27451.06|27451.06|27451.06|27454.6|27454.6|27451.06|27451.06|0
1627032980000|2021-07-23 09:36:20|27454.6|27454.6|27454.6|27454.6|27454.6|27454.6|27454.6|27454.6|0
1627032990000|2021-07-23 09:36:30|27458.13|27458.13|27458.95|27458.95|27458.95|27458.95|27458.13|27458.13|0
1627033020000|2021-07-23 09:37:00|27459.55|27459.55|27459.55|27459.55|27459.55|27459.55|27459.55|27459.55|0
1627033040000|2021-07-23 09:37:20|27456.02|27456.02|27459.55|27459.55|27459.55|27459.55|27456.02|27456.02|0
1627033050000|2021-07-23 09:37:30|27456.02|27456.02|27452.48|27452.48|27456.02|27456.02|27452.48|27452.48|0
1627033080000|2021-07-23 09:38:00|27448.95|27448.95|27448.95|27448.95|27448.95|27448.95|27448.95|27448.95|0
1627033100000|2021-07-23 09:38:20|27456.02|27456.02|27456.02|27456.02|27456.02|27456.02|27456.02|27456.02|0
1627033120000|2021-07-23 09:38:40|27452.48|27452.48|27448.95|27448.95|27452.48|27452.48|27448.95|27448.95|0
1627033140000|2021-07-23 09:39:00|27445.41|27445.41|27445.41|27445.41|27445.41|27445.41|27445.41|27445.41|0
1627033170000|2021-07-23 09:39:30|27448.95|27448.95|27448.95|27448.95|27448.95|27448.95|27448.95|27448.95|0
1627033190000|2021-07-23 09:39:50|27445.41|27445.41|27445.41|27445.41|27445.41|27445.41|27445.41|27445.41|0
1627033210000|2021-07-23 09:40:10|27441.88|27441.88|27445.41|27445.41|27445.41|27445.41|27441.88|27441.88|0
1627033220000|2021-07-23 09:40:20|27448.95|27448.95|27448.95|27448.95|27448.95|27448.95|27448.95|27448.95|0
1627033250000|2021-07-23 09:40:50|27452.48|27452.48|27452.48|27452.48|27452.48|27452.48|27452.48|27452.48|0
1627033260000|2021-07-23 09:41:00|27448.95|27448.95|27448.95|27448.95|27448.95|27448.95|27448.95|27448.95|0
1627033270000|2021-07-23 09:41:10|27452.48|27452.48|27452.48|27452.48|27452.48|27452.48|27452.48|27452.48|0
1627033320000|2021-07-23 09:42:00|27453.08|27453.08|27457.03|27457.03|27457.03|27457.03|27453.08|27453.08|0
1627033340000|2021-07-23 09:42:20|27460.56|27460.56|27460.56|27460.56|27460.56|27460.56|27460.56|27460.56|0
1627033380000|2021-07-23 09:43:00|27457.03|27457.03|27457.03|27457.03|27457.03|27457.03|27457.03|27457.03|0
1627033390000|2021-07-23 09:43:10|27460.56|27460.56|27460.56|27460.56|27460.56|27460.56|27460.56|27460.56|0
1627033400000|2021-07-23 09:43:20|27453.49|27453.49|27453.49|27453.49|27453.49|27453.49|27453.49|27453.49|0
1627033410000|2021-07-23 09:43:30|27460.56|27460.56|27464.1|27464.1|27464.1|27464.1|27460.56|27460.56|0
1627033420000|2021-07-23 09:43:40|27460.56|27460.56|27460.56|27460.56|27460.56|27460.56|27460.56|27460.56|0
1627033430000|2021-07-23 09:43:50|27457.03|27457.03|27457.03|27457.03|27457.03|27457.03|27457.03|27457.03|0
1627033450000|2021-07-23 09:44:10|27453.49|27453.49|27452.89|27452.89|27453.49|27453.49|27452.89|27452.89|0
1627033520000|2021-07-23 09:45:20|27454.09|27454.09|27452.89|27452.89|27454.09|27454.09|27452.89|27452.89|0
1627033560000|2021-07-23 09:46:00|27445.82|27445.82|27445.82|27445.82|27445.82|27445.82|27445.82|27445.82|0
1627033570000|2021-07-23 09:46:10|27449.36|27449.36|27449.36|27449.36|27449.36|27449.36|27449.36|27449.36|0
1627033610000|2021-07-23 09:46:50|27445.82|27445.82|27445.82|27445.82|27445.82|27445.82|27445.82|27445.82|0
1627033630000|2021-07-23 09:47:10|27442.29|27442.29|27442.29|27442.29|27442.29|27442.29|27442.29|27442.29|0
1627033660000|2021-07-23 09:47:40|27435.22|27435.22|27435.22|27435.22|27435.22|27435.22|27435.22|27435.22|0
1627033690000|2021-07-23 09:48:10|27438.75|27438.75|27439.95|27439.95|27439.95|27439.95|27438.75|27438.75|0
1627033710000|2021-07-23 09:48:30|27447.02|27447.02|27443.49|27443.49|27447.02|27447.02|27443.49|27443.49|0
1627033780000|2021-07-23 09:49:40|27447.02|27447.02|27446.42|27446.42|27447.02|27447.02|27446.42|27446.42|0
1627033800000|2021-07-23 09:50:00|27447.02|27447.02|27438.75|27438.75|27447.02|27447.02|27438.75|27438.75|0
1627033810000|2021-07-23 09:50:10|27439.95|27439.95|27440.55|27440.55|27440.55|27440.55|27439.95|27439.95|0
1627033820000|2021-07-23 09:50:20|27441.04|27441.04|27441.04|27441.04|27441.04|27441.04|27441.04|27441.04|0
1627033840000|2021-07-23 09:50:40|27444.57|27444.57|27444.57|27444.57|27444.57|27444.57|27444.57|27444.57|0
1627033860000|2021-07-23 09:51:00|27445.17|27445.17|27445.17|27445.17|27445.17|27445.17|27445.17|27445.17|0
1627033870000|2021-07-23 09:51:10|27443.97|27443.97|27443.97|27443.97|27443.97|27443.97|27443.97|27443.97|0
1627033880000|2021-07-23 09:51:20|27440.44|27440.44|27443.97|27443.97|27443.97|27443.97|27440.44|27440.44|0
1627033890000|2021-07-23 09:51:30|27440.44|27440.44|27441.04|27441.04|27441.04|27441.04|27440.44|27440.44|0
1627033930000|2021-07-23 09:52:10|27433.97|27433.97|27433.97|27433.97|27433.97|27433.97|27433.97|27433.97|0
1627033960000|2021-07-23 09:52:40|27433.37|27433.37|27433.37|27433.37|27433.37|27433.37|27433.37|27433.37|0
1627033970000|2021-07-23 09:52:50|27429.83|27429.83|27429.83|27429.83|27429.83|27429.83|27429.83|27429.83|0
1627033990000|2021-07-23 09:53:10|27429.42|27429.42|27429.42|27429.42|27429.42|27429.42|27429.42|27429.42|0
1627034010000|2021-07-23 09:53:30|27428.82|27428.82|27428.82|27428.82|27428.82|27428.82|27428.82|27428.82|0
1627034020000|2021-07-23 09:53:40|27428.41|27428.41|27421.34|27421.34|27428.41|27428.41|27421.34|27421.34|0
1627034040000|2021-07-23 09:54:00|27417.81|27417.81|27417.81|27417.81|27417.81|27417.81|27417.81|27417.81|0
1627034080000|2021-07-23 09:54:40|27414.27|27414.27|27414.27|27414.27|27414.27|27414.27|27414.27|27414.27|0
1627034120000|2021-07-23 09:55:20|27415.47|27415.47|27414.87|27414.87|27415.47|27415.47|27414.87|27414.87|0
1627034130000|2021-07-23 09:55:30|27415.47|27415.47|27415.47|27415.47|27415.47|27415.47|27415.47|27415.47|0
1627034150000|2021-07-23 09:55:50|27408.4|27408.4|27408.4|27408.4|27408.4|27408.4|27408.4|27408.4|0
1627034160000|2021-07-23 09:56:00|27409.01|27409.01|27408.6|27408.6|27409.01|27409.01|27408.6|27408.6|0
1627034170000|2021-07-23 09:56:10|27401.53|27401.53|27401.53|27401.53|27401.53|27401.53|27401.53|27401.53|0
1627034200000|2021-07-23 09:56:40|27402.13|27402.13|27402.13|27402.13|27402.13|27402.13|27402.13|27402.13|0
1627034210000|2021-07-23 09:56:50|27398.59|27398.59|27402.13|27402.13|27402.13|27402.13|27395.06|27395.06|0
1627034220000|2021-07-23 09:57:00|27401.53|27401.53|27409.2|27409.2|27409.2|27409.2|27401.53|27401.53|0
1627034230000|2021-07-23 09:57:10|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|0
1627034240000|2021-07-23 09:57:20|27410.4|27410.4|27410.4|27410.4|27410.4|27410.4|27410.4|27410.4|0
1627034250000|2021-07-23 09:57:30|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|0
1627034260000|2021-07-23 09:57:40|27409.2|27409.2|27409.2|27409.2|27409.2|27409.2|27409.2|27409.2|0
1627034270000|2021-07-23 09:57:50|27402.13|27402.13|27402.13|27402.13|27402.13|27402.13|27402.13|27402.13|0
1627034280000|2021-07-23 09:58:00|27399.72|27399.72|27399.72|27399.72|27399.72|27399.72|27399.72|27399.72|0
1627034290000|2021-07-23 09:58:10|27399.31|27399.31|27399.31|27399.31|27399.31|27399.31|27399.31|27399.31|0
1627034300000|2021-07-23 09:58:20|27398.83|27398.83|27393.68|27393.68|27398.83|27398.83|27393.68|27393.68|0
1627034310000|2021-07-23 09:58:30|27392.96|27392.96|27392.23|27392.23|27392.96|27392.96|27392.23|27392.23|0
1627034320000|2021-07-23 09:58:40|27393.43|27393.43|27393.43|27393.43|27393.43|27393.43|27393.43|27393.43|0
1627034330000|2021-07-23 09:58:50|27393.02|27393.02|27393.02|27393.02|27393.02|27393.02|27392.61|27392.61|0
1627034340000|2021-07-23 09:59:00|27393.62|27393.62|27393.62|27393.62|27393.62|27393.62|27393.62|27393.62|0
1627034350000|2021-07-23 09:59:10|27393.87|27393.87|27397.4|27397.4|27397.4|27397.4|27393.87|27393.87|0
1627034370000|2021-07-23 09:59:30|27400.94|27400.94|27397.4|27397.4|27400.94|27400.94|27397.4|27397.4|0
1627034440000|2021-07-23 10:00:40|27396.2|27396.2|27396.2|27396.2|27396.2|27396.2|27396.2|27396.2|0
1627034450000|2021-07-23 10:00:50|27392.66|27392.66|27392.66|27392.66|27392.66|27392.66|27392.66|27392.66|0
1627034540000|2021-07-23 10:02:20|27396.2|27396.2|27396.2|27396.2|27396.2|27396.2|27396.2|27396.2|0
1627034610000|2021-07-23 10:03:30|27392.66|27392.66|27392.66|27392.66|27392.66|27392.66|27392.66|27392.66|0
1627034630000|2021-07-23 10:03:50|27396.2|27396.2|27396.2|27396.2|27396.2|27396.2|27396.2|27396.2|0
1627034640000|2021-07-23 10:04:00|27396.61|27396.61|27401.15|27401.15|27401.15|27401.15|27396.61|27396.61|0
1627034670000|2021-07-23 10:04:30|27401.75|27401.75|27401.75|27401.75|27401.75|27401.75|27401.75|27401.75|0
1627034690000|2021-07-23 10:04:50|27405.29|27405.29|27405.53|27405.53|27405.53|27405.53|27405.29|27405.29|0
1627034720000|2021-07-23 10:05:20|27402|27402|27402|27402|27402|27402|27402|27402|0
1627034730000|2021-07-23 10:05:30|27401.59|27401.59|27401.59|27401.59|27401.59|27401.59|27401.59|27401.59|0
1627034740000|2021-07-23 10:05:40|27405.12|27405.12|27405.12|27405.12|27405.12|27405.12|27405.12|27405.12|0
1627034760000|2021-07-23 10:06:00|27401.59|27401.59|27401.59|27401.59|27401.59|27401.59|27401.59|27401.59|0
1627034770000|2021-07-23 10:06:10|27401.18|27401.18|27400.94|27400.94|27401.18|27401.18|27400.94|27400.94|0
1627034810000|2021-07-23 10:06:50|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|0
1627034850000|2021-07-23 10:07:30|27400.94|27400.94|27400.94|27400.94|27400.94|27400.94|27400.94|27400.94|0
1627034860000|2021-07-23 10:07:40|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|0
1627034880000|2021-07-23 10:08:00|27408.01|27408.01|27408.01|27408.01|27408.01|27408.01|27408.01|27408.01|0
1627034890000|2021-07-23 10:08:10|27411.54|27411.54|27410.94|27410.94|27411.54|27411.54|27410.94|27410.94|0
1627034920000|2021-07-23 10:08:40|27407.4|27407.4|27407.4|27407.4|27407.4|27407.4|27407.4|27407.4|0
1627034930000|2021-07-23 10:08:50|27410.94|27410.94|27414.47|27414.47|27414.47|27414.47|27410.94|27410.94|0
1627034940000|2021-07-23 10:09:00|27421.54|27421.54|27430.42|27430.42|27430.42|27430.42|27421.54|27421.54|0
1627034960000|2021-07-23 10:09:20|27426.88|27426.88|27423.35|27423.35|27426.88|27426.88|27423.35|27423.35|0
1627035040000|2021-07-23 10:10:40|27419.81|27419.81|27419.81|27419.81|27419.81|27419.81|27419.81|27419.81|0
1627035050000|2021-07-23 10:10:50|27419.21|27419.21|27419.21|27419.21|27419.21|27419.21|27419.21|27419.21|0
1627035060000|2021-07-23 10:11:00|27419.81|27419.81|27419.81|27419.81|27419.81|27419.81|27419.81|27419.81|0
1627035100000|2021-07-23 10:11:40|27420.22|27420.22|27427.29|27427.29|27427.29|27427.29|27420.22|27420.22|0
1627035140000|2021-07-23 10:12:20|27427.89|27427.89|27431.43|27431.43|27431.43|27431.43|27427.89|27427.89|0
1627035170000|2021-07-23 10:12:50|27434.96|27434.96|27434.96|27434.96|27434.96|27434.96|27434.96|27434.96|0
1627035280000|2021-07-23 10:14:40|27431.43|27431.43|27434.96|27434.96|27434.96|27434.96|27431.43|27431.43|0
1627035320000|2021-07-23 10:15:20|27435.56|27435.56|27435.56|27435.56|27435.56|27435.56|27435.56|27435.56|0
1627035330000|2021-07-23 10:15:30|27436.16|27436.16|27436.16|27436.16|27436.16|27436.16|27436.16|27436.16|0
1627035370000|2021-07-23 10:16:10|27432.63|27432.63|27436.16|27436.16|27436.16|27436.16|27432.63|27432.63|0
1627035380000|2021-07-23 10:16:20|27439.7|27439.7|27439.7|27439.7|27439.7|27439.7|27439.7|27439.7|0
1627035400000|2021-07-23 10:16:40|27436.16|27436.16|27435.56|27435.56|27436.16|27436.16|27434.96|27434.96|0
1627035430000|2021-07-23 10:17:10|27435.15|27435.15|27435.15|27435.15|27435.15|27435.15|27435.15|27435.15|0
1627035460000|2021-07-23 10:17:40|27434.74|27434.74|27434.74|27434.74|27434.74|27434.74|27434.74|27434.74|0
1627035480000|2021-07-23 10:18:00|27435.34|27435.34|27435.34|27435.34|27435.34|27435.34|27435.34|27435.34|0
1627035490000|2021-07-23 10:18:10|27435.94|27435.94|27435.94|27435.94|27435.94|27435.94|27435.94|27435.94|0
1627035510000|2021-07-23 10:18:30|27443.01|27443.01|27458.16|27458.16|27461.7|27461.7|27443.01|27443.01|0
1627035520000|2021-07-23 10:18:40|27457.56|27457.56|27457.56|27457.56|27457.56|27457.56|27457.56|27457.56|0
1627035530000|2021-07-23 10:18:50|27450.49|27450.49|27446.96|27446.96|27450.49|27450.49|27446.96|27446.96|0
1627035550000|2021-07-23 10:19:10|27447.2|27447.2|27447.2|27447.2|27447.2|27447.2|27447.2|27447.2|0
1627035580000|2021-07-23 10:19:40|27443.67|27443.67|27443.67|27443.67|27443.67|27443.67|27443.67|27443.67|0
1627035590000|2021-07-23 10:19:50|27443.42|27443.42|27443.42|27443.42|27443.42|27443.42|27443.42|27443.42|0
1627035600000|2021-07-23 10:20:00|27439.89|27439.89|27439.89|27439.89|27439.89|27439.89|27439.89|27439.89|0
1627035610000|2021-07-23 10:20:10|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|0
1627035620000|2021-07-23 10:20:20|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|0
1627035630000|2021-07-23 10:20:30|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|0
1627035720000|2021-07-23 10:22:00|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|0
1627035730000|2021-07-23 10:22:10|27429.53|27429.53|27429.53|27429.53|27429.53|27429.53|27429.53|27429.53|0
1627035750000|2021-07-23 10:22:30|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|0
1627035790000|2021-07-23 10:23:10|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|0
1627035830000|2021-07-23 10:23:50|27440.73|27440.73|27437.2|27437.2|27440.73|27440.73|27437.2|27437.2|0
1627035850000|2021-07-23 10:24:10|27438.4|27438.4|27437.2|27437.2|27438.4|27438.4|27437.2|27437.2|0
1627035880000|2021-07-23 10:24:40|27437.8|27437.8|27437.8|27437.8|27437.8|27437.8|27437.8|27437.8|0
1627035890000|2021-07-23 10:24:50|27438.4|27438.4|27438.4|27438.4|27438.4|27438.4|27438.4|27438.4|0
1627035910000|2021-07-23 10:25:10|27439|27439|27442.53|27442.53|27442.53|27442.53|27439|27439|0
1627035960000|2021-07-23 10:26:00|27446.07|27446.07|27446.07|27446.07|27446.07|27446.07|27446.07|27446.07|0
1627036000000|2021-07-23 10:26:40|27442.53|27442.53|27442.53|27442.53|27442.53|27442.53|27442.53|27442.53|0
1627036070000|2021-07-23 10:27:50|27446.07|27446.07|27446.07|27446.07|27446.07|27446.07|27446.07|27446.07|0
1627036120000|2021-07-23 10:28:40|27445.66|27445.66|27445.66|27445.66|27445.66|27445.66|27445.66|27445.66|0
1627036150000|2021-07-23 10:29:10|27446.07|27446.07|27446.07|27446.07|27446.07|27446.07|27446.07|27446.07|0
1627036160000|2021-07-23 10:29:20|27442.53|27442.53|27439|27439|27442.53|27442.53|27439|27439|0
1627036170000|2021-07-23 10:29:30|27437.2|27437.2|27437.2|27437.2|27437.2|27437.2|27437.2|27437.2|0
1627036180000|2021-07-23 10:29:40|27436.96|27436.96|27436.96|27436.96|27436.96|27436.96|27436.96|27436.96|0
1627036190000|2021-07-23 10:29:50|27435.75|27435.75|27435.75|27435.75|27435.75|27435.75|27435.75|27435.75|0
1627036200000|2021-07-23 10:30:00|27428.68|27428.68|27419.57|27419.57|27428.68|27428.68|27419.57|27419.57|0
1627036220000|2021-07-23 10:30:20|27418.75|27418.75|27418.75|27418.75|27418.75|27418.75|27418.75|27418.75|0
1627036270000|2021-07-23 10:31:10|27418.34|27418.34|27418.34|27418.34|27418.34|27418.34|27418.34|27418.34|0
1627036280000|2021-07-23 10:31:20|27407.74|27407.74|27407.74|27407.74|27407.74|27407.74|27407.74|27407.74|0
1627036400000|2021-07-23 10:33:20|27408.94|27408.94|27408.94|27408.94|27408.94|27408.94|27408.94|27408.94|0
1627036420000|2021-07-23 10:33:40|27416.01|27416.01|27416.01|27416.01|27416.01|27416.01|27416.01|27416.01|0
1627036430000|2021-07-23 10:33:50|27416.61|27416.61|27416.61|27416.61|27416.61|27416.61|27416.61|27416.61|0
1627036460000|2021-07-23 10:34:20|27420.14|27420.14|27420.14|27420.14|27420.14|27420.14|27420.14|27420.14|0
1627036470000|2021-07-23 10:34:30|27423.68|27423.68|27423.68|27423.68|27423.68|27423.68|27423.68|27423.68|0
1627036480000|2021-07-23 10:34:40|27427.21|27427.21|27427.21|27427.21|27427.21|27427.21|27427.21|27427.21|0
1627036520000|2021-07-23 10:35:20|27423.68|27423.68|27423.68|27423.68|27423.68|27423.68|27423.68|27423.68|0
1627036560000|2021-07-23 10:36:00|27427.21|27427.21|27427.21|27427.21|27427.21|27427.21|27427.21|27427.21|0
1627036600000|2021-07-23 10:36:40|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|0
1627036670000|2021-07-23 10:37:50|27419.54|27419.54|27419.54|27419.54|27419.54|27419.54|27419.54|27419.54|0
1627036680000|2021-07-23 10:38:00|27418.34|27418.34|27418.34|27418.34|27418.34|27418.34|27418.34|27418.34|0
1627036690000|2021-07-23 10:38:10|27414.81|27414.81|27414.81|27414.81|27414.81|27414.81|27414.81|27414.81|0
1627036710000|2021-07-23 10:38:30|27414.4|27414.4|27414.4|27414.4|27414.4|27414.4|27414.4|27414.4|0
1627036730000|2021-07-23 10:38:50|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|0
1627036880000|2021-07-23 10:41:20|27417.52|27417.52|27413.99|27413.99|27421.06|27421.06|27413.99|27413.99|0
1627036890000|2021-07-23 10:41:30|27417.52|27417.52|27417.52|27417.52|27417.52|27417.52|27417.52|27417.52|0
1627037000000|2021-07-23 10:43:20|27424.59|27424.59|27424.59|27424.59|27424.59|27424.59|27424.59|27424.59|0
1627037020000|2021-07-23 10:43:40|27428.12|27428.12|27435.19|27435.19|27435.19|27435.19|27428.12|27428.12|0
1627037040000|2021-07-23 10:44:00|27431.66|27431.66|27431.66|27431.66|27431.66|27431.66|27431.66|27431.66|0
1627037060000|2021-07-23 10:44:20|27428.12|27428.12|27428.12|27428.12|27428.12|27428.12|27428.12|27428.12|0
1627037110000|2021-07-23 10:45:10|27428.73|27428.73|27428.97|27428.97|27428.97|27428.97|27428.73|27428.73|0
1627037150000|2021-07-23 10:45:50|27432.5|27432.5|27432.5|27432.5|27432.5|27432.5|27432.5|27432.5|0
1627037170000|2021-07-23 10:46:10|27432.91|27432.91|27436.45|27436.45|27436.45|27436.45|27432.91|27432.91|0
1627037260000|2021-07-23 10:47:40|27435.85|27435.85|27435.85|27435.85|27435.85|27435.85|27435.85|27435.85|0
1627037310000|2021-07-23 10:48:30|27442.92|27442.92|27439.38|27439.38|27442.92|27442.92|27439.38|27439.38|0
1627037330000|2021-07-23 10:48:50|27438.18|27438.18|27438.18|27438.18|27438.18|27438.18|27438.18|27438.18|0
1627037340000|2021-07-23 10:49:00|27438.78|27438.78|27439.98|27439.98|27439.98|27439.98|27438.78|27438.78|0
1627037360000|2021-07-23 10:49:20|27443.52|27443.52|27447.05|27447.05|27447.05|27447.05|27443.52|27443.52|0
1627037410000|2021-07-23 10:50:10|27443.52|27443.52|27436.86|27436.86|27443.93|27443.93|27436.86|27436.86|0
1627037460000|2021-07-23 10:51:00|27436.26|27436.26|27436.26|27436.26|27436.26|27436.26|27436.26|27436.26|0
1627037480000|2021-07-23 10:51:20|27439.79|27439.79|27439.79|27439.79|27439.79|27439.79|27439.79|27439.79|0
1627037500000|2021-07-23 10:51:40|27443.33|27443.33|27443.33|27443.33|27443.33|27443.33|27443.33|27443.33|0
1627037520000|2021-07-23 10:52:00|27443.93|27443.93|27443.93|27443.93|27443.93|27443.93|27443.93|27443.93|0
1627037570000|2021-07-23 10:52:50|27447.46|27447.46|27447.46|27447.46|27447.46|27447.46|27447.46|27447.46|0
1627037620000|2021-07-23 10:53:40|27451|27451|27451.24|27451.24|27451.24|27451.24|27451|27451|0
1627037680000|2021-07-23 10:54:40|27454.77|27454.77|27447.7|27447.7|27454.77|27454.77|27447.7|27447.7|0
1627037700000|2021-07-23 10:55:00|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|0
1627037780000|2021-07-23 10:56:20|27447.7|27447.7|27451.24|27451.24|27451.24|27451.24|27447.7|27447.7|0
1627037860000|2021-07-23 10:57:40|27450.64|27450.64|27450.64|27450.64|27450.64|27450.64|27450.64|27450.64|0
1627037880000|2021-07-23 10:58:00|27454.17|27454.17|27454.77|27454.77|27454.77|27454.77|27454.17|27454.17|0
1627037970000|2021-07-23 10:59:30|27454.17|27454.17|27454.17|27454.17|27454.17|27454.17|27454.17|27454.17|0
1627038000000|2021-07-23 11:00:00|27450.64|27450.64|27447.1|27447.1|27450.64|27450.64|27447.1|27447.1|0
1627038010000|2021-07-23 11:00:10|27443.57|27443.57|27443.57|27443.57|27443.57|27443.57|27443.57|27443.57|0
1627038090000|2021-07-23 11:01:30|27450.64|27450.64|27450.64|27450.64|27450.64|27450.64|27450.64|27450.64|0
1627038120000|2021-07-23 11:02:00|27450.4|27450.4|27450.4|27450.4|27450.4|27450.4|27450.4|27450.4|0
1627038180000|2021-07-23 11:03:00|27453.93|27453.93|27450.4|27450.4|27453.93|27453.93|27450.4|27450.4|0
1627038200000|2021-07-23 11:03:20|27449.8|27449.8|27449.8|27449.8|27449.8|27449.8|27449.8|27449.8|0
1627038250000|2021-07-23 11:04:10|27449.19|27449.19|27449.19|27449.19|27449.19|27449.19|27449.19|27449.19|0
1627038310000|2021-07-23 11:05:10|27445.66|27445.66|27445.66|27445.66|27445.66|27445.66|27445.66|27445.66|0
1627038320000|2021-07-23 11:05:20|27445.06|27445.06|27445.06|27445.06|27445.06|27445.06|27445.06|27445.06|0
1627038340000|2021-07-23 11:05:40|27448.59|27448.59|27448.59|27448.59|27448.59|27448.59|27448.59|27448.59|0
1627038380000|2021-07-23 11:06:20|27445.06|27445.06|27445.06|27445.06|27445.06|27445.06|27445.06|27445.06|0
1627038390000|2021-07-23 11:06:30|27441.52|27441.52|27441.52|27441.52|27441.52|27441.52|27437.99|27437.99|0
1627038410000|2021-07-23 11:06:50|27445.06|27445.06|27437.99|27437.99|27445.06|27445.06|27437.99|27437.99|0
1627038430000|2021-07-23 11:07:10|27441.52|27441.52|27441.52|27441.52|27441.52|27441.52|27441.52|27441.52|0
1627038490000|2021-07-23 11:08:10|27441.28|27441.28|27441.28|27441.28|27441.28|27441.28|27441.28|27441.28|0
1627038500000|2021-07-23 11:08:20|27437.75|27437.75|27437.15|27437.15|27437.75|27437.75|27437.15|27437.15|0
1627038510000|2021-07-23 11:08:30|27440.68|27440.68|27440.68|27440.68|27440.68|27440.68|27440.68|27440.68|0
1627038530000|2021-07-23 11:08:50|27444.22|27444.22|27447.75|27447.75|27447.75|27447.75|27444.22|27444.22|0
1627038570000|2021-07-23 11:09:30|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|0
1627038590000|2021-07-23 11:09:50|27450.88|27450.88|27450.88|27450.88|27450.88|27450.88|27450.88|27450.88|0
1627038610000|2021-07-23 11:10:10|27443.81|27443.81|27443.81|27443.81|27443.81|27443.81|27443.81|27443.81|0
1627038620000|2021-07-23 11:10:20|27447.34|27447.34|27447.34|27447.34|27447.34|27447.34|27447.34|27447.34|0
1627038680000|2021-07-23 11:11:20|27443.81|27443.81|27443.81|27443.81|27443.81|27443.81|27443.81|27443.81|0
1627038700000|2021-07-23 11:11:40|27447.34|27447.34|27447.34|27447.34|27447.34|27447.34|27447.34|27447.34|0
1627038730000|2021-07-23 11:12:10|27440.27|27440.27|27440.27|27440.27|27440.27|27440.27|27440.27|27440.27|0
1627038780000|2021-07-23 11:13:00|27443.81|27443.81|27443.81|27443.81|27443.81|27443.81|27443.81|27443.81|0
1627038810000|2021-07-23 11:13:30|27440.27|27440.27|27440.27|27440.27|27440.27|27440.27|27440.27|27440.27|0
1627038840000|2021-07-23 11:14:00|27439.67|27439.67|27438.47|27438.47|27439.67|27439.67|27438.47|27438.47|0
1627038920000|2021-07-23 11:15:20|27434.93|27434.93|27434.93|27434.93|27434.93|27434.93|27434.93|27434.93|0
1627038930000|2021-07-23 11:15:30|27434.33|27434.33|27434.33|27434.33|27434.33|27434.33|27434.33|27434.33|0
1627038950000|2021-07-23 11:15:50|27433.92|27433.92|27433.51|27433.51|27433.92|27433.92|27433.51|27433.51|0
1627038960000|2021-07-23 11:16:00|27434.71|27434.71|27434.71|27434.71|27434.71|27434.71|27434.71|27434.71|0
1627038990000|2021-07-23 11:16:30|27438.25|27438.25|27438.25|27438.25|27438.25|27438.25|27438.25|27438.25|0
1627039010000|2021-07-23 11:16:50|27434.71|27434.71|27434.71|27434.71|27434.71|27434.71|27434.71|27434.71|0
1627039020000|2021-07-23 11:17:00|27431.18|27431.18|27431.18|27431.18|27431.18|27431.18|27431.18|27431.18|0
1627039080000|2021-07-23 11:18:00|27441.78|27441.78|27438.25|27438.25|27441.78|27441.78|27438.25|27438.25|0
1627039090000|2021-07-23 11:18:10|27438.85|27438.85|27439.45|27439.45|27439.45|27439.45|27438.85|27438.85|0
1627039100000|2021-07-23 11:18:20|27442.99|27442.99|27446.52|27446.52|27446.52|27446.52|27442.99|27442.99|0
1627039120000|2021-07-23 11:18:40|27450.06|27450.06|27450.06|27450.06|27450.06|27450.06|27450.06|27450.06|0
1627039260000|2021-07-23 11:21:00|27453.59|27453.59|27453.59|27453.59|27453.59|27453.59|27453.59|27453.59|0
1627039270000|2021-07-23 11:21:10|27457.13|27457.13|27457.13|27457.13|27457.13|27457.13|27457.13|27457.13|0
1627039290000|2021-07-23 11:21:30|27456.72|27456.72|27456.72|27456.72|27456.72|27456.72|27456.72|27456.72|0
1627039300000|2021-07-23 11:21:40|27463.79|27463.79|27463.79|27463.79|27463.79|27463.79|27463.79|27463.79|0
1627039340000|2021-07-23 11:22:20|27460.25|27460.25|27456.72|27456.72|27460.25|27460.25|27456.72|27456.72|0
1627039380000|2021-07-23 11:23:00|27453.18|27453.18|27449.65|27449.65|27453.18|27453.18|27449.65|27449.65|0
1627039390000|2021-07-23 11:23:10|27449.24|27449.24|27449.24|27449.24|27449.24|27449.24|27449.24|27449.24|0
1627039410000|2021-07-23 11:23:30|27448.64|27448.64|27448.64|27448.64|27448.64|27448.64|27448.64|27448.64|0
1627039440000|2021-07-23 11:24:00|27445.1|27445.1|27443.9|27443.9|27445.1|27445.1|27443.9|27443.9|0
1627039460000|2021-07-23 11:24:20|27443.49|27443.49|27443.08|27443.08|27443.49|27443.49|27443.08|27443.08|0
1627039500000|2021-07-23 11:25:00|27442.26|27442.26|27438.72|27438.72|27442.26|27442.26|27438.72|27438.72|0
1627039510000|2021-07-23 11:25:10|27438.48|27438.48|27434.95|27434.95|27438.48|27438.48|27434.95|27434.95|0
1627039720000|2021-07-23 11:28:40|27424.34|27424.34|27424.34|27424.34|27424.34|27424.34|27424.34|27424.34|0
1627039730000|2021-07-23 11:28:50|27420.81|27420.81|27424.34|27424.34|27424.34|27424.34|27420.81|27420.81|0
1627039750000|2021-07-23 11:29:10|27427.88|27427.88|27427.88|27427.88|27427.88|27427.88|27427.88|27427.88|0
1627039760000|2021-07-23 11:29:20|27427.28|27427.28|27426.08|27426.08|27427.28|27427.28|27426.08|27426.08|0
1627039770000|2021-07-23 11:29:30|27422.54|27422.54|27422.54|27422.54|27422.54|27422.54|27422.54|27422.54|0
1627039790000|2021-07-23 11:29:50|27429.61|27429.61|27429.61|27429.61|27429.61|27429.61|27429.61|27429.61|0
1627039800000|2021-07-23 11:30:00|27433.15|27433.15|27433.15|27433.15|27433.15|27433.15|27433.15|27433.15|0
1627039820000|2021-07-23 11:30:20|27433.97|27433.97|27434.37|27434.37|27434.37|27434.37|27433.97|27433.97|0
1627039830000|2021-07-23 11:30:30|27434.98|27434.98|27434.98|27434.98|27434.98|27434.98|27434.98|27434.98|0
1627039850000|2021-07-23 11:30:50|27445.58|27445.58|27445.58|27445.58|27445.58|27445.58|27445.58|27445.58|0
1627039860000|2021-07-23 11:31:00|27442.05|27442.05|27442.05|27442.05|27442.05|27442.05|27442.05|27442.05|0
1627040010000|2021-07-23 11:33:30|27438.51|27438.51|27434.98|27434.98|27438.51|27438.51|27434.98|27434.98|0
1627040040000|2021-07-23 11:34:00|27438.51|27438.51|27438.51|27438.51|27438.51|27438.51|27438.51|27438.51|0
1627040060000|2021-07-23 11:34:20|27438.75|27438.75|27438.75|27438.75|27438.75|27438.75|27438.75|27438.75|0
1627040100000|2021-07-23 11:35:00|27442.29|27442.29|27442.29|27442.29|27442.29|27442.29|27442.29|27442.29|0
1627040160000|2021-07-23 11:36:00|27438.75|27438.75|27438.75|27438.75|27438.75|27438.75|27438.75|27438.75|0
1627040170000|2021-07-23 11:36:10|27442.29|27442.29|27442.29|27442.29|27442.29|27442.29|27442.29|27442.29|0
1627040180000|2021-07-23 11:36:20|27445.82|27445.82|27445.82|27445.82|27445.82|27445.82|27445.82|27445.82|0
1627040230000|2021-07-23 11:37:10|27449.36|27449.36|27449.36|27449.36|27449.36|27449.36|27449.36|27449.36|0
1627040270000|2021-07-23 11:37:50|27445.82|27445.82|27442.29|27442.29|27445.82|27445.82|27442.29|27442.29|0
1627040370000|2021-07-23 11:39:30|27435.22|27435.22|27438.75|27438.75|27438.75|27438.75|27435.22|27435.22|0
1627040410000|2021-07-23 11:40:10|27435.22|27435.22|27431.68|27431.68|27435.22|27435.22|27431.68|27431.68|0
1627040440000|2021-07-23 11:40:40|27428.15|27428.15|27428.15|27428.15|27428.15|27428.15|27428.15|27428.15|0
1627040450000|2021-07-23 11:40:50|27431.68|27431.68|27431.68|27431.68|27431.68|27431.68|27431.68|27431.68|0
1627040460000|2021-07-23 11:41:00|27431.08|27431.08|27431.08|27431.08|27431.08|27431.08|27431.08|27431.08|0
1627040470000|2021-07-23 11:41:10|27438.15|27438.15|27438.56|27438.56|27438.56|27438.56|27438.15|27438.15|0
1627040530000|2021-07-23 11:42:10|27431.49|27431.49|27431.49|27431.49|27431.49|27431.49|27431.49|27431.49|0
1627040540000|2021-07-23 11:42:20|27427.96|27427.96|27427.96|27427.96|27427.96|27427.96|27427.96|27427.96|0
1627040550000|2021-07-23 11:42:30|27424.42|27424.42|27424.42|27424.42|27424.42|27424.42|27424.42|27424.42|0
1627040580000|2021-07-23 11:43:00|27427.96|27427.96|27420.48|27420.48|27427.96|27427.96|27420.48|27420.48|0
1627040590000|2021-07-23 11:43:10|27424.01|27424.01|27427.55|27427.55|27427.55|27427.55|27424.01|27424.01|0
1627040600000|2021-07-23 11:43:20|27426.35|27426.35|27429.88|27429.88|27430.48|27430.48|27426.35|27426.35|0
1627040610000|2021-07-23 11:43:30|27429.28|27429.28|27429.28|27429.28|27429.28|27429.28|27429.28|27429.28|0
1627040620000|2021-07-23 11:43:40|27429.88|27429.88|27429.88|27429.88|27429.88|27429.88|27429.88|27429.88|0
1627040640000|2021-07-23 11:44:00|27426.35|27426.35|27426.35|27426.35|27426.35|27426.35|27426.35|27426.35|0
1627040690000|2021-07-23 11:44:50|27429.88|27429.88|27429.88|27429.88|27429.88|27429.88|27429.88|27429.88|0
1627040710000|2021-07-23 11:45:10|27422.81|27422.81|27422.81|27422.81|27422.81|27422.81|27422.81|27422.81|0
1627040750000|2021-07-23 11:45:50|27419.28|27419.28|27419.28|27419.28|27419.28|27419.28|27419.28|27419.28|0
1627040780000|2021-07-23 11:46:20|27415.74|27415.74|27415.74|27415.74|27415.74|27415.74|27415.74|27415.74|0
1627040850000|2021-07-23 11:47:30|27412.21|27412.21|27404.54|27404.54|27412.21|27412.21|27404.54|27404.54|0
1627040870000|2021-07-23 11:47:50|27401|27401|27400.4|27400.4|27401|27401|27400.4|27400.4|0
1627040880000|2021-07-23 11:48:00|27399.8|27399.8|27399.8|27399.8|27399.8|27399.8|27399.8|27399.8|0
1627040890000|2021-07-23 11:48:10|27396.26|27396.26|27396.26|27396.26|27396.26|27396.26|27396.26|27396.26|0
1627040900000|2021-07-23 11:48:20|27392.73|27392.73|27388.59|27388.59|27392.73|27392.73|27388.59|27388.59|0
1627040920000|2021-07-23 11:48:40|27389.19|27389.19|27389.19|27389.19|27389.19|27389.19|27389.19|27389.19|0
1627040940000|2021-07-23 11:49:00|27392.73|27392.73|27392.73|27392.73|27392.73|27392.73|27392.73|27392.73|0
1627040960000|2021-07-23 11:49:20|27389.19|27389.19|27378.59|27378.59|27389.19|27389.19|27378.59|27378.59|0
1627040980000|2021-07-23 11:49:40|27385.66|27385.66|27389.19|27389.19|27389.19|27389.19|27385.66|27385.66|0
1627040990000|2021-07-23 11:49:50|27385.66|27385.66|27385.66|27385.66|27385.66|27385.66|27385.66|27385.66|0
1627041000000|2021-07-23 11:50:00|27386.86|27386.86|27390.4|27390.4|27391.6|27391.6|27386.86|27386.86|0
1627041010000|2021-07-23 11:50:10|27393.93|27393.93|27394.53|27394.53|27394.53|27394.53|27393.93|27393.93|0
1627041030000|2021-07-23 11:50:30|27398.07|27398.07|27398.07|27398.07|27398.07|27398.07|27398.07|27398.07|0
1627041070000|2021-07-23 11:51:10|27401.6|27401.6|27394.53|27394.53|27401.6|27401.6|27394.53|27394.53|0
1627041090000|2021-07-23 11:51:30|27398.07|27398.07|27398.07|27398.07|27398.07|27398.07|27391|27391|0
1627041120000|2021-07-23 11:52:00|27396.26|27396.26|27393.81|27393.81|27397.35|27397.35|27393.81|27393.81|0
1627041130000|2021-07-23 11:52:10|27390.28|27390.28|27386.74|27386.74|27390.28|27390.28|27386.74|27386.74|0
1627041170000|2021-07-23 11:52:50|27390.28|27390.28|27393.81|27393.81|27393.81|27393.81|27390.28|27390.28|0
1627041230000|2021-07-23 11:53:50|27394.41|27394.41|27394.41|27394.41|27394.41|27394.41|27394.41|27394.41|0
1627041240000|2021-07-23 11:54:00|27397.95|27397.95|27397.95|27397.95|27397.95|27397.95|27397.95|27397.95|0
1627041310000|2021-07-23 11:55:10|27394.41|27394.41|27390.88|27390.88|27394.41|27394.41|27390.88|27390.88|0
1627041330000|2021-07-23 11:55:30|27394.41|27394.41|27394.41|27394.41|27394.41|27394.41|27394.41|27394.41|0
1627041360000|2021-07-23 11:56:00|27390.88|27390.88|27390.88|27390.88|27390.88|27390.88|27390.88|27390.88|0
1627041380000|2021-07-23 11:56:20|27391.29|27391.29|27391.29|27391.29|27391.29|27391.29|27391.29|27391.29|0
1627041400000|2021-07-23 11:56:40|27405.43|27405.43|27391.29|27391.29|27405.43|27405.43|27387.75|27387.75|0
1627041420000|2021-07-23 11:57:00|27387.75|27387.75|27387.75|27387.75|27387.75|27387.75|27387.75|27387.75|0
1627041470000|2021-07-23 11:57:50|27384.22|27384.22|27383.74|27383.74|27384.22|27384.22|27383.74|27383.74|0
1627041480000|2021-07-23 11:58:00|27380.2|27380.2|27380.2|27380.2|27380.2|27380.2|27380.2|27380.2|0
1627041510000|2021-07-23 11:58:30|27383.74|27383.74|27387.27|27387.27|27387.27|27387.27|27383.74|27383.74|0
1627041530000|2021-07-23 11:58:50|27387.87|27387.87|27387.87|27387.87|27387.87|27387.87|27387.87|27387.87|0
1627041570000|2021-07-23 11:59:30|27388.47|27388.47|27388.47|27388.47|27388.47|27388.47|27388.47|27388.47|0
1627041590000|2021-07-23 11:59:50|27392.01|27392.01|27388.47|27388.47|27392.01|27392.01|27388.47|27388.47|0
1627041610000|2021-07-23 12:00:10|27389.07|27389.07|27389.07|27389.07|27389.07|27389.07|27389.07|27389.07|0
1627041670000|2021-07-23 12:01:10|27385.54|27385.54|27385.54|27385.54|27385.54|27385.54|27385.54|27385.54|0
1627041690000|2021-07-23 12:01:30|27378.47|27378.47|27378.47|27378.47|27378.47|27378.47|27378.47|27378.47|0
1627041710000|2021-07-23 12:01:50|27382|27382|27385.54|27385.54|27385.54|27385.54|27382|27382|0
1627041720000|2021-07-23 12:02:00|27384.94|27384.94|27384.94|27384.94|27384.94|27384.94|27384.94|27384.94|0
1627041730000|2021-07-23 12:02:10|27381.4|27381.4|27377.87|27377.87|27381.4|27381.4|27377.87|27377.87|0
1627041790000|2021-07-23 12:03:10|27374.33|27374.33|27374.33|27374.33|27374.33|27374.33|27374.33|27374.33|0
1627041810000|2021-07-23 12:03:30|27374.74|27374.74|27374.74|27374.74|27374.74|27374.74|27374.74|27374.74|0
1627041820000|2021-07-23 12:03:40|27371.21|27371.21|27363.54|27363.54|27371.21|27371.21|27363.54|27363.54|0
1627041840000|2021-07-23 12:04:00|27362.94|27362.94|27362.94|27362.94|27362.94|27362.94|27362.94|27362.94|0
1627041870000|2021-07-23 12:04:30|27355.87|27355.87|27351.92|27351.92|27355.87|27355.87|27351.92|27351.92|0
1627041880000|2021-07-23 12:04:40|27358.99|27358.99|27362.53|27362.53|27362.53|27362.53|27358.99|27358.99|0
1627041900000|2021-07-23 12:05:00|27358.99|27358.99|27358.99|27358.99|27358.99|27358.99|27358.99|27358.99|0
1627041950000|2021-07-23 12:05:50|27351.92|27351.92|27351.92|27351.92|27351.92|27351.92|27351.92|27351.92|0
1627041960000|2021-07-23 12:06:00|27355.46|27355.46|27355.46|27355.46|27355.46|27355.46|27355.46|27355.46|0
1627041980000|2021-07-23 12:06:20|27348.39|27348.39|27348.39|27348.39|27348.39|27348.39|27348.39|27348.39|0
1627041990000|2021-07-23 12:06:30|27347.19|27347.19|27347.19|27347.19|27347.19|27347.19|27347.19|27347.19|0
1627042040000|2021-07-23 12:07:20|27347.79|27347.79|27347.79|27347.79|27347.79|27347.79|27347.79|27347.79|0
1627042050000|2021-07-23 12:07:30|27348.39|27348.39|27348.39|27348.39|27348.39|27348.39|27348.39|27348.39|0
1627042130000|2021-07-23 12:08:50|27344.85|27344.85|27344.85|27344.85|27344.85|27344.85|27344.85|27344.85|0
1627042150000|2021-07-23 12:09:10|27341.32|27341.32|27341.32|27341.32|27341.32|27341.32|27341.32|27341.32|0
1627042170000|2021-07-23 12:09:30|27337.78|27337.78|27334.25|27334.25|27337.78|27337.78|27334.25|27334.25|0
1627042190000|2021-07-23 12:09:50|27330.71|27330.71|27330.71|27330.71|27330.71|27330.71|27330.71|27330.71|0
1627042210000|2021-07-23 12:10:10|27330.3|27330.3|27326.77|27326.77|27330.3|27330.3|27326.77|27326.77|0
1627042220000|2021-07-23 12:10:20|27326.17|27326.17|27326.17|27326.17|27326.17|27326.17|27326.17|27326.17|0
1627042300000|2021-07-23 12:11:40|27333.24|27333.24|27333.24|27333.24|27333.24|27333.24|27333.24|27333.24|0
1627042320000|2021-07-23 12:12:00|27329.7|27329.7|27329.7|27329.7|27329.7|27329.7|27329.7|27329.7|0
1627042340000|2021-07-23 12:12:20|27326.17|27326.17|27326.17|27326.17|27326.17|27326.17|27326.17|27326.17|0
1627042350000|2021-07-23 12:12:30|27329.7|27329.7|27329.7|27329.7|27329.7|27329.7|27329.7|27329.7|0
1627042360000|2021-07-23 12:12:40|27326.17|27326.17|27326.17|27326.17|27326.17|27326.17|27326.17|27326.17|0
1627042400000|2021-07-23 12:13:20|27333.24|27333.24|27333.24|27333.24|27333.24|27333.24|27333.24|27333.24|0
1627042430000|2021-07-23 12:13:50|27329.7|27329.7|27329.7|27329.7|27329.7|27329.7|27329.7|27329.7|0
1627042450000|2021-07-23 12:14:10|27336.77|27336.77|27336.77|27336.77|27336.77|27336.77|27336.77|27336.77|0
1627042490000|2021-07-23 12:14:50|27333.24|27333.24|27333.24|27333.24|27333.24|27333.24|27333.24|27333.24|0
1627042580000|2021-07-23 12:16:20|27329.7|27329.7|27329.7|27329.7|27329.7|27329.7|27329.7|27329.7|0
1627042600000|2021-07-23 12:16:40|27328.5|27328.5|27328.5|27328.5|27328.5|27328.5|27328.5|27328.5|0
1627042610000|2021-07-23 12:16:50|27321.43|27321.43|27321.43|27321.43|27321.43|27321.43|27321.43|27321.43|0
1627042630000|2021-07-23 12:17:10|27328.5|27328.5|27335.98|27335.98|27335.98|27335.98|27328.5|27328.5|0
1627042650000|2021-07-23 12:17:30|27336.58|27336.58|27336.58|27336.58|27336.58|27336.58|27336.58|27336.58|0
1627042660000|2021-07-23 12:17:40|27340.12|27340.12|27343.65|27343.65|27343.65|27343.65|27340.12|27340.12|0
1627042670000|2021-07-23 12:17:50|27347.19|27347.19|27347.19|27347.19|27347.19|27347.19|27347.19|27347.19|0
1627042700000|2021-07-23 12:18:20|27343.65|27343.65|27343.65|27343.65|27343.65|27343.65|27343.65|27343.65|0
1627042730000|2021-07-23 12:18:50|27340.12|27340.12|27340.12|27340.12|27340.12|27340.12|27340.12|27340.12|0
1627042740000|2021-07-23 12:19:00|27340.72|27340.72|27340.72|27340.72|27340.72|27340.72|27340.72|27340.72|0
1627042750000|2021-07-23 12:19:10|27337.18|27337.18|27337.18|27337.18|27337.18|27337.18|27337.18|27337.18|0
1627042770000|2021-07-23 12:19:30|27340.72|27340.72|27340.72|27340.72|27340.72|27340.72|27340.72|27340.72|0
1627042800000|2021-07-23 12:20:00|27330.11|27330.11|27333.65|27333.65|27333.65|27333.65|27330.11|27330.11|0
1627042840000|2021-07-23 12:20:40|27340.72|27340.72|27340.72|27340.72|27340.72|27340.72|27340.72|27340.72|0
1627042870000|2021-07-23 12:21:10|27339.51|27339.51|27339.51|27339.51|27339.51|27339.51|27339.51|27339.51|0
1627042920000|2021-07-23 12:22:00|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|0
1627042970000|2021-07-23 12:22:50|27335.98|27335.98|27335.98|27335.98|27335.98|27335.98|27335.98|27335.98|0
1627042990000|2021-07-23 12:23:10|27332.44|27332.44|27328.91|27328.91|27332.44|27332.44|27328.91|27328.91|0
1627043100000|2021-07-23 12:25:00|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|0
1627043110000|2021-07-23 12:25:10|27333.05|27333.05|27332.44|27332.44|27333.05|27333.05|27332.44|27332.44|0
1627043150000|2021-07-23 12:25:50|27328.91|27328.91|27332.44|27332.44|27332.44|27332.44|27328.91|27328.91|0
1627043160000|2021-07-23 12:26:00|27328.91|27328.91|27328.91|27328.91|27328.91|27328.91|27328.91|27328.91|0
1627043180000|2021-07-23 12:26:20|27325.37|27325.37|27325.37|27325.37|27325.37|27325.37|27325.37|27325.37|0
1627043200000|2021-07-23 12:26:40|27324.77|27324.77|27328.31|27328.31|27331.84|27331.84|27321.24|27321.24|0
1627043210000|2021-07-23 12:26:50|27331.84|27331.84|27331.84|27331.84|27331.84|27331.84|27331.84|27331.84|0
1627043230000|2021-07-23 12:27:10|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|0
1627043290000|2021-07-23 12:28:10|27325.37|27325.37|27328.31|27328.31|27328.91|27328.91|27325.37|27325.37|0
1627043340000|2021-07-23 12:29:00|27335.38|27335.38|27335.38|27335.38|27335.38|27335.38|27335.38|27335.38|0
1627043360000|2021-07-23 12:29:20|27338.91|27338.91|27343.65|27343.65|27343.65|27343.65|27338.91|27338.91|0
1627043380000|2021-07-23 12:29:40|27347.19|27347.19|27347.19|27347.19|27347.19|27347.19|27347.19|27347.19|0
1627043390000|2021-07-23 12:29:50|27347.79|27347.79|27347.79|27347.79|27347.79|27347.79|27347.79|27347.79|0
1627043400000|2021-07-23 12:30:00|27348.2|27348.2|27348.2|27348.2|27348.2|27348.2|27348.2|27348.2|0
1627043410000|2021-07-23 12:30:10|27351.73|27351.73|27351.73|27351.73|27351.73|27351.73|27351.73|27351.73|0
1627043420000|2021-07-23 12:30:20|27352.33|27352.33|27355.87|27355.87|27355.87|27355.87|27352.33|27352.33|0
1627043500000|2021-07-23 12:31:40|27359.4|27359.4|27362.94|27362.94|27362.94|27362.94|27359.4|27359.4|0
1627043560000|2021-07-23 12:32:40|27366.47|27366.47|27366.47|27366.47|27366.47|27366.47|27366.47|27366.47|0
1627043570000|2021-07-23 12:32:50|27377.08|27377.08|27377.08|27377.08|27377.08|27377.08|27377.08|27377.08|0
1627043590000|2021-07-23 12:33:10|27366.47|27366.47|27355.87|27355.87|27366.47|27366.47|27355.87|27355.87|0
1627043600000|2021-07-23 12:33:20|27356.47|27356.47|27356.47|27356.47|27356.47|27356.47|27356.47|27356.47|0
1627043660000|2021-07-23 12:34:20|27355.27|27355.27|27355.27|27355.27|27355.27|27355.27|27355.27|27355.27|0
1627043710000|2021-07-23 12:35:10|27362.34|27362.34|27372.94|27372.94|27372.94|27372.94|27362.34|27362.34|0
1627043740000|2021-07-23 12:35:40|27376.47|27376.47|27376.47|27376.47|27376.47|27376.47|27376.47|27376.47|0
1627043780000|2021-07-23 12:36:20|27383.54|27383.54|27383.54|27383.54|27383.54|27383.54|27383.54|27383.54|0
1627043890000|2021-07-23 12:38:10|27376.47|27376.47|27372.94|27372.94|27376.47|27376.47|27372.94|27372.94|0
1627043920000|2021-07-23 12:38:40|27372.34|27372.34|27372.34|27372.34|27372.34|27372.34|27372.34|27372.34|0
1627043930000|2021-07-23 12:38:50|27368.8|27368.8|27368.39|27368.39|27368.8|27368.8|27368.39|27368.39|0
1627044100000|2021-07-23 12:41:40|27364.86|27364.86|27368.39|27368.39|27368.39|27368.39|27364.86|27364.86|0
1627044120000|2021-07-23 12:42:00|27364.86|27364.86|27361.32|27361.32|27364.86|27364.86|27361.32|27361.32|0
1627044130000|2021-07-23 12:42:10|27360.72|27360.72|27360.72|27360.72|27360.72|27360.72|27360.72|27360.72|0
1627044150000|2021-07-23 12:42:30|27364.26|27364.26|27364.26|27364.26|27364.26|27364.26|27364.26|27364.26|0
1627044240000|2021-07-23 12:44:00|27363.44|27363.44|27363.44|27363.44|27363.44|27363.44|27363.44|27363.44|0
1627044320000|2021-07-23 12:45:20|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|0
1627044350000|2021-07-23 12:45:50|27370.51|27370.51|27370.51|27370.51|27370.51|27370.51|27370.51|27370.51|0
1627044380000|2021-07-23 12:46:20|27366.97|27366.97|27363.44|27363.44|27366.97|27366.97|27363.44|27363.44|0
1627044450000|2021-07-23 12:47:30|27370.51|27370.51|27370.51|27370.51|27370.51|27370.51|27370.51|27370.51|0
1627044470000|2021-07-23 12:47:50|27366.97|27366.97|27366.97|27366.97|27366.97|27366.97|27366.97|27366.97|0
1627044490000|2021-07-23 12:48:10|27363.44|27363.44|27356.37|27356.37|27363.44|27363.44|27356.37|27356.37|0
1627044510000|2021-07-23 12:48:30|27363.44|27363.44|27363.44|27363.44|27363.44|27363.44|27363.44|27363.44|0
1627044520000|2021-07-23 12:48:40|27366.97|27366.97|27366.97|27366.97|27366.97|27366.97|27366.97|27366.97|0
1627044550000|2021-07-23 12:49:10|27366.73|27366.73|27366.73|27366.73|27366.73|27366.73|27366.73|27366.73|0
1627044560000|2021-07-23 12:49:20|27363.2|27363.2|27359.66|27359.66|27363.2|27363.2|27359.66|27359.66|0
1627044590000|2021-07-23 12:49:50|27360.26|27360.26|27360.26|27360.26|27360.26|27360.26|27360.26|27360.26|0
1627044600000|2021-07-23 12:50:00|27359.06|27359.06|27359.06|27359.06|27359.06|27359.06|27359.06|27359.06|0
1627044610000|2021-07-23 12:50:10|27362.6|27362.6|27362.6|27362.6|27362.6|27362.6|27362.6|27362.6|0
1627044690000|2021-07-23 12:51:30|27361.39|27361.39|27361.39|27361.39|27361.39|27361.39|27361.39|27361.39|0
1627044720000|2021-07-23 12:52:00|27362|27362|27362|27362|27362|27362|27362|27362|0
1627044730000|2021-07-23 12:52:10|27361.39|27361.39|27361.39|27361.39|27361.39|27361.39|27361.39|27361.39|0
1627044740000|2021-07-23 12:52:20|27364.93|27364.93|27364.93|27364.93|27364.93|27364.93|27364.93|27364.93|0
1627044750000|2021-07-23 12:52:30|27368.46|27368.46|27357.86|27357.86|27368.46|27368.46|27357.86|27357.86|0
1627044760000|2021-07-23 12:52:40|27354.32|27354.32|27354.32|27354.32|27354.32|27354.32|27354.32|27354.32|0
1627044770000|2021-07-23 12:52:50|27350.79|27350.79|27350.79|27350.79|27350.79|27350.79|27350.79|27350.79|0
1627044780000|2021-07-23 12:53:00|27343.72|27343.72|27343.72|27343.72|27343.72|27343.72|27343.72|27343.72|0
1627044790000|2021-07-23 12:53:10|27347.25|27347.25|27347.25|27347.25|27347.25|27347.25|27347.25|27347.25|0
1627044800000|2021-07-23 12:53:20|27346.65|27346.65|27346.65|27346.65|27346.65|27346.65|27346.65|27346.65|0
1627044870000|2021-07-23 12:54:30|27357.86|27357.86|27358.27|27358.27|27358.27|27358.27|27357.86|27357.86|0
1627044890000|2021-07-23 12:54:50|27351.2|27351.2|27347.66|27347.66|27351.2|27351.2|27347.66|27347.66|0
1627044920000|2021-07-23 12:55:20|27351.2|27351.2|27351.2|27351.2|27351.2|27351.2|27351.2|27351.2|0
1627044930000|2021-07-23 12:55:30|27347.66|27347.66|27347.66|27347.66|27347.66|27347.66|27347.66|27347.66|0
1627044990000|2021-07-23 12:56:30|27354.73|27354.73|27354.73|27354.73|27354.73|27354.73|27354.73|27354.73|0
1627045000000|2021-07-23 12:56:40|27358.27|27358.27|27354.73|27354.73|27358.27|27358.27|27354.73|27354.73|0
1627045060000|2021-07-23 12:57:40|27354.13|27354.13|27353.72|27353.72|27354.13|27354.13|27353.72|27353.72|0
1627045070000|2021-07-23 12:57:50|27353.31|27353.31|27353.31|27353.31|27353.31|27353.31|27353.31|27353.31|0
1627045090000|2021-07-23 12:58:10|27360.38|27360.38|27360.38|27360.38|27360.38|27360.38|27360.38|27360.38|0
1627045100000|2021-07-23 12:58:20|27361.59|27361.59|27361.59|27361.59|27361.59|27361.59|27361.59|27361.59|0
1627045110000|2021-07-23 12:58:30|27360.98|27360.98|27360.98|27360.98|27360.98|27360.98|27360.98|27360.98|0
1627045160000|2021-07-23 12:59:20|27364.52|27364.52|27364.52|27364.52|27364.52|27364.52|27364.52|27364.52|0
1627045170000|2021-07-23 12:59:30|27360.98|27360.98|27360.98|27360.98|27360.98|27360.98|27360.98|27360.98|0
1627045210000|2021-07-23 13:00:10|27361.59|27361.59|27361.59|27361.59|27361.59|27361.59|27361.59|27361.59|0
1627045220000|2021-07-23 13:00:20|27358.05|27358.05|27354.52|27354.52|27358.05|27358.05|27354.52|27354.52|0
1627045230000|2021-07-23 13:00:30|27358.05|27358.05|27361.59|27361.59|27361.59|27361.59|27358.05|27358.05|0
1627045250000|2021-07-23 13:00:50|27360.77|27360.77|27364.3|27364.3|27367.84|27367.84|27360.77|27360.77|0
1627045270000|2021-07-23 13:01:10|27367.84|27367.84|27367.84|27367.84|27367.84|27367.84|27367.84|27367.84|0
1627045350000|2021-07-23 13:02:30|27374.91|27374.91|27371.37|27371.37|27374.91|27374.91|27371.37|27371.37|0
1627045380000|2021-07-23 13:03:00|27374.91|27374.91|27371.37|27371.37|27374.91|27374.91|27371.37|27371.37|0
1627045480000|2021-07-23 13:04:40|27367.84|27367.84|27367.84|27367.84|27367.84|27367.84|27367.84|27367.84|0
1627045510000|2021-07-23 13:05:10|27360.77|27360.77|27360.77|27360.77|27360.77|27360.77|27360.77|27360.77|0
1627045540000|2021-07-23 13:05:40|27364.3|27364.3|27367.23|27367.23|27367.84|27367.84|27364.3|27364.3|0
1627045660000|2021-07-23 13:07:40|27366.63|27366.63|27366.63|27366.63|27366.63|27366.63|27366.63|27366.63|0
1627045670000|2021-07-23 13:07:50|27363.1|27363.1|27363.1|27363.1|27363.1|27363.1|27363.1|27363.1|0
1627045880000|2021-07-23 13:11:20|27363.92|27363.92|27356.85|27356.85|27363.92|27363.92|27356.85|27356.85|0
1627045890000|2021-07-23 13:11:30|27363.92|27363.92|27363.92|27363.92|27363.92|27363.92|27363.92|27363.92|0
1627045900000|2021-07-23 13:11:40|27364.16|27364.16|27367.7|27367.7|27367.7|27367.7|27364.16|27364.16|0
1627045910000|2021-07-23 13:11:50|27371.23|27371.23|27371.23|27371.23|27371.23|27371.23|27371.23|27371.23|0
1627045930000|2021-07-23 13:12:10|27367.7|27367.7|27367.7|27367.7|27367.7|27367.7|27367.7|27367.7|0
1627045940000|2021-07-23 13:12:20|27364.16|27364.16|27364.16|27364.16|27364.16|27364.16|27364.16|27364.16|0
1627045950000|2021-07-23 13:12:30|27363.56|27363.56|27362.96|27362.96|27363.56|27363.56|27362.96|27362.96|0
1627045960000|2021-07-23 13:12:40|27362.36|27362.36|27361.76|27361.76|27362.36|27362.36|27361.76|27361.76|0
1627045970000|2021-07-23 13:12:50|27360.56|27360.56|27360.56|27360.56|27360.56|27360.56|27360.56|27360.56|0
1627046020000|2021-07-23 13:13:40|27364.09|27364.09|27364.09|27364.09|27364.09|27364.09|27364.09|27364.09|0
1627046080000|2021-07-23 13:14:40|27357.02|27357.02|27357.02|27357.02|27357.02|27357.02|27357.02|27357.02|0
1627046110000|2021-07-23 13:15:10|27360.56|27360.56|27360.56|27360.56|27360.56|27360.56|27360.56|27360.56|0
1627046120000|2021-07-23 13:15:20|27364.09|27364.09|27360.56|27360.56|27364.09|27364.09|27360.56|27360.56|0
1627046140000|2021-07-23 13:15:40|27357.02|27357.02|27357.02|27357.02|27357.02|27357.02|27357.02|27357.02|0
1627046150000|2021-07-23 13:15:50|27356.2|27356.2|27355.79|27355.79|27356.2|27356.2|27355.79|27355.79|0
1627046160000|2021-07-23 13:16:00|27352.26|27352.26|27351.66|27351.66|27352.26|27352.26|27351.66|27351.66|0
1627046180000|2021-07-23 13:16:20|27351.06|27351.06|27351.06|27351.06|27351.06|27351.06|27351.06|27351.06|0
1627046200000|2021-07-23 13:16:40|27350.24|27350.24|27350.65|27350.65|27350.65|27350.65|27350.24|27350.24|0
1627046230000|2021-07-23 13:17:10|27357.71|27357.71|27357.71|27357.71|27357.71|27357.71|27357.71|27357.71|0
1627046240000|2021-07-23 13:17:20|27358.92|27358.92|27359.52|27359.52|27359.52|27359.52|27358.92|27358.92|0
1627046260000|2021-07-23 13:17:40|27363.05|27363.05|27366.59|27366.59|27366.59|27366.59|27363.05|27363.05|0
1627046270000|2021-07-23 13:17:50|27363.05|27363.05|27363.05|27363.05|27363.05|27363.05|27363.05|27363.05|0
1627046310000|2021-07-23 13:18:30|27366.59|27366.59|27366.59|27366.59|27366.59|27366.59|27366.59|27366.59|0
1627046390000|2021-07-23 13:19:50|27367|27367|27367|27367|27367|27367|27367|27367|0
1627046490000|2021-07-23 13:21:30|27366.4|27366.4|27366.4|27366.4|27366.4|27366.4|27366.4|27366.4|0
1627046500000|2021-07-23 13:21:40|27369.93|27369.93|27369.93|27369.93|27369.93|27369.93|27369.93|27369.93|0
1627046590000|2021-07-23 13:23:10|27366.4|27366.4|27366.4|27366.4|27366.4|27366.4|27366.4|27366.4|0
1627046600000|2021-07-23 13:23:20|27366.64|27366.64|27366.64|27366.64|27366.64|27366.64|27366.64|27366.64|0
1627046610000|2021-07-23 13:23:30|27366.04|27366.04|27373.11|27373.11|27373.11|27373.11|27366.04|27366.04|0
1627046620000|2021-07-23 13:23:40|27376.64|27376.64|27376.64|27376.64|27376.64|27376.64|27376.64|27376.64|0
1627046630000|2021-07-23 13:23:50|27376.04|27376.04|27375.44|27375.44|27376.04|27376.04|27375.44|27375.44|0
1627046650000|2021-07-23 13:24:10|27375.03|27375.03|27375.03|27375.03|27375.03|27375.03|27375.03|27375.03|0
1627046680000|2021-07-23 13:24:40|27375.63|27375.63|27375.03|27375.03|27375.63|27375.63|27375.03|27375.03|0
1627046700000|2021-07-23 13:25:00|27375.27|27375.27|27375.27|27375.27|27375.27|27375.27|27375.27|27375.27|0
1627046760000|2021-07-23 13:26:00|27368.2|27368.2|27361.13|27361.13|27368.2|27368.2|27361.13|27361.13|0
1627046770000|2021-07-23 13:26:10|27368.2|27368.2|27368.2|27368.2|27368.2|27368.2|27368.2|27368.2|0
1627046780000|2021-07-23 13:26:20|27368.8|27368.8|27368.8|27368.8|27368.8|27368.8|27368.8|27368.8|0
1627046800000|2021-07-23 13:26:40|27361.73|27361.73|27361.73|27361.73|27361.73|27361.73|27361.73|27361.73|0
1627046830000|2021-07-23 13:27:10|27365.27|27365.27|27364.67|27364.67|27365.27|27365.27|27364.67|27364.67|0
1627046880000|2021-07-23 13:28:00|27368.2|27368.2|27364.67|27364.67|27368.2|27368.2|27357.6|27357.6|0
1627046900000|2021-07-23 13:28:20|27361.13|27361.13|27357.6|27357.6|27361.13|27361.13|27357.6|27357.6|0
1627046920000|2021-07-23 13:28:40|27361.13|27361.13|27354.06|27354.06|27361.13|27361.13|27354.06|27354.06|0
1627046950000|2021-07-23 13:29:10|27361.13|27361.13|27361.13|27361.13|27361.13|27361.13|27361.13|27361.13|0
1627046970000|2021-07-23 13:29:30|27364.67|27364.67|27364.67|27364.67|27364.67|27364.67|27364.67|27364.67|0
1627046990000|2021-07-23 13:29:50|27365.27|27365.27|27354.66|27354.66|27365.27|27365.27|27354.66|27354.66|0
1627047000000|2021-07-23 13:30:00|27358.2|27358.2|27365.27|27365.27|27365.27|27365.27|27358.2|27358.2|0
1627047010000|2021-07-23 13:30:10|27364.45|27364.45|27375.05|27375.05|27375.05|27375.05|27364.45|27364.45|0
1627047020000|2021-07-23 13:30:20|27371.52|27371.52|27367.98|27367.98|27375.05|27375.05|27367.98|27367.98|0
1627047030000|2021-07-23 13:30:30|27360.91|27360.91|27366.78|27366.78|27367.98|27367.98|27360.91|27360.91|0
1627047040000|2021-07-23 13:30:40|27366.37|27366.37|27366.37|27366.37|27366.37|27366.37|27366.37|27366.37|0
1627047050000|2021-07-23 13:30:50|27352.23|27352.23|27348.46|27348.46|27352.23|27352.23|27348.46|27348.46|0
1627047060000|2021-07-23 13:31:00|27348.05|27348.05|27329.17|27329.17|27348.05|27348.05|27329.17|27329.17|0
1627047070000|2021-07-23 13:31:10|27332.7|27332.7|27332.7|27332.7|27332.7|27332.7|27332.1|27332.1|0
1627047080000|2021-07-23 13:31:20|27336.24|27336.24|27329.17|27329.17|27336.24|27336.24|27325.64|27325.64|0
1627047100000|2021-07-23 13:31:40|27339.77|27339.77|27346.84|27346.84|27346.84|27346.84|27339.77|27339.77|0
1627047120000|2021-07-23 13:32:00|27343.31|27343.31|27346.19|27346.19|27346.19|27346.19|27339.12|27339.12|0
1627047130000|2021-07-23 13:32:10|27342.66|27342.66|27342.66|27342.66|27342.66|27342.66|27342.66|27342.66|0
1627047160000|2021-07-23 13:32:40|27343.07|27343.07|27343.48|27343.48|27343.48|27343.48|27343.07|27343.07|0
1627047180000|2021-07-23 13:33:00|27336.41|27336.41|27329.34|27329.34|27336.41|27336.41|27329.34|27329.34|0
1627047190000|2021-07-23 13:33:10|27336.41|27336.41|27336.41|27336.41|27336.41|27336.41|27336.41|27336.41|0
1627047220000|2021-07-23 13:33:40|27336|27336|27343.07|27343.07|27343.07|27343.07|27336|27336|0
1627047230000|2021-07-23 13:33:50|27346.6|27346.6|27353.67|27353.67|27353.67|27353.67|27346.6|27346.6|0
1627047250000|2021-07-23 13:34:10|27353.07|27353.07|27348.94|27348.94|27353.07|27353.07|27348.94|27348.94|0
1627047260000|2021-07-23 13:34:20|27356.01|27356.01|27341.87|27341.87|27356.01|27356.01|27341.87|27341.87|0
1627047290000|2021-07-23 13:34:50|27338.33|27338.33|27331.86|27331.86|27338.93|27338.93|27331.86|27331.86|0
1627047300000|2021-07-23 13:35:00|27335.4|27335.4|27335.4|27335.4|27335.4|27335.4|27335.4|27335.4|0
1627047310000|2021-07-23 13:35:10|27338.93|27338.93|27346|27346|27346|27346|27338.93|27338.93|0
1627047320000|2021-07-23 13:35:20|27346.6|27346.6|27342.25|27342.25|27350.14|27350.14|27342.25|27342.25|0
1627047330000|2021-07-23 13:35:30|27341.65|27341.65|27349.13|27349.13|27349.13|27349.13|27341.65|27341.65|0
1627047360000|2021-07-23 13:36:00|27352.66|27352.66|27352.66|27352.66|27352.66|27352.66|27352.66|27352.66|0
1627047370000|2021-07-23 13:36:10|27352.06|27352.06|27352.06|27352.06|27352.06|27352.06|27352.06|27352.06|0
1627047380000|2021-07-23 13:36:20|27348.53|27348.53|27352.06|27352.06|27352.06|27352.06|27348.53|27348.53|0
1627047390000|2021-07-23 13:36:30|27362.67|27362.67|27362.67|27362.67|27362.67|27362.67|27362.67|27362.67|0
1627047400000|2021-07-23 13:36:40|27359.13|27359.13|27359.13|27359.13|27359.13|27359.13|27359.13|27359.13|0
1627047410000|2021-07-23 13:36:50|27360.33|27360.33|27353.26|27353.26|27360.33|27360.33|27353.26|27353.26|0
1627047420000|2021-07-23 13:37:00|27356.8|27356.8|27356.2|27356.2|27356.8|27356.8|27356.2|27356.2|0
1627047470000|2021-07-23 13:37:50|27355.6|27355.6|27355.6|27355.6|27355.6|27355.6|27355.6|27355.6|0
1627047480000|2021-07-23 13:38:00|27348.53|27348.53|27340.45|27340.45|27348.53|27348.53|27340.45|27340.45|0
1627047500000|2021-07-23 13:38:20|27343.98|27343.98|27340.45|27340.45|27347.52|27347.52|27340.45|27340.45|0
1627047530000|2021-07-23 13:38:50|27341.05|27341.05|27348.12|27348.12|27348.12|27348.12|27341.05|27341.05|0
1627047540000|2021-07-23 13:39:00|27337.51|27337.51|27337.51|27337.51|27337.51|27337.51|27337.51|27337.51|0
1627047550000|2021-07-23 13:39:10|27326.91|27326.91|27326.91|27326.91|27326.91|27326.91|27326.91|27326.91|0
1627047560000|2021-07-23 13:39:20|27330.44|27330.44|27330.44|27330.44|27330.44|27330.44|27330.44|27330.44|0
1627047580000|2021-07-23 13:39:40|27330.03|27330.03|27322.96|27322.96|27330.03|27330.03|27322.96|27322.96|0
1627047590000|2021-07-23 13:39:50|27330.03|27330.03|27330.03|27330.03|27330.03|27330.03|27330.03|27330.03|0
1627047610000|2021-07-23 13:40:10|27329.43|27329.43|27329.43|27329.43|27329.43|27329.43|27329.43|27329.43|0
1627047620000|2021-07-23 13:40:20|27322.36|27322.36|27322.36|27322.36|27322.36|27322.36|27322.36|27322.36|0
1627047630000|2021-07-23 13:40:30|27321.76|27321.76|27321.76|27321.76|27321.76|27321.76|27321.76|27321.76|0
1627047650000|2021-07-23 13:40:50|27325.3|27325.3|27325.3|27325.3|27325.3|27325.3|27325.3|27325.3|0
1627047660000|2021-07-23 13:41:00|27321.76|27321.76|27321.76|27321.76|27321.76|27321.76|27318.23|27318.23|0
1627047670000|2021-07-23 13:41:10|27314.69|27314.69|27314.69|27314.69|27314.69|27314.69|27314.69|27314.69|0
1627047680000|2021-07-23 13:41:20|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|0
1627047710000|2021-07-23 13:41:50|27317.62|27317.62|27310.55|27310.55|27317.62|27317.62|27310.55|27310.55|0
1627047720000|2021-07-23 13:42:00|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|0
1627047750000|2021-07-23 13:42:30|27314.69|27314.69|27314.69|27314.69|27314.69|27314.69|27314.69|27314.69|0
1627047760000|2021-07-23 13:42:40|27325.3|27325.3|27324.69|27324.69|27325.3|27325.3|27324.69|27324.69|0
1627047800000|2021-07-23 13:43:20|27324.28|27324.28|27324.28|27324.28|27324.28|27324.28|27324.28|27324.28|0
1627047810000|2021-07-23 13:43:30|27331.35|27331.35|27320.75|27320.75|27331.35|27331.35|27320.75|27320.75|0
1627047820000|2021-07-23 13:43:40|27313.68|27313.68|27313.68|27313.68|27317.21|27317.21|27313.68|27313.68|0
1627047830000|2021-07-23 13:43:50|27313.08|27313.08|27313.08|27313.08|27313.08|27313.08|27313.08|27313.08|0
1627047840000|2021-07-23 13:44:00|27316.61|27316.61|27320.15|27320.15|27320.15|27320.15|27316.61|27316.61|0
1627047850000|2021-07-23 13:44:10|27319.74|27319.74|27312.67|27312.67|27319.74|27319.74|27312.67|27312.67|0
1627047880000|2021-07-23 13:44:40|27309.13|27309.13|27309.13|27309.13|27309.13|27309.13|27309.13|27309.13|0
1627047890000|2021-07-23 13:44:50|27309.74|27309.74|27313.68|27313.68|27313.68|27313.68|27309.74|27309.74|0
1627047900000|2021-07-23 13:45:00|27306.61|27306.61|27299.54|27299.54|27306.61|27306.61|27299.54|27299.54|0
1627047910000|2021-07-23 13:45:10|27306.61|27306.61|27306.61|27306.61|27306.61|27306.61|27306.61|27306.61|0
1627047920000|2021-07-23 13:45:20|27310.14|27310.14|27310.14|27310.14|27310.14|27310.14|27310.14|27310.14|0
1627047930000|2021-07-23 13:45:30|27317.21|27317.21|27317.21|27317.21|27317.21|27317.21|27317.21|27317.21|0
1627047950000|2021-07-23 13:45:50|27313.68|27313.68|27312.48|27312.48|27313.68|27313.68|27312.48|27312.48|0
1627047960000|2021-07-23 13:46:00|27316.01|27316.01|27316.61|27316.61|27316.61|27316.61|27316.01|27316.01|0
1627047970000|2021-07-23 13:46:10|27323.68|27323.68|27316.61|27316.61|27323.68|27323.68|27316.61|27316.61|0
1627048000000|2021-07-23 13:46:40|27317.21|27317.21|27317.21|27317.21|27317.21|27317.21|27317.21|27317.21|0
1627048010000|2021-07-23 13:46:50|27316.8|27316.8|27316.8|27316.8|27316.8|27316.8|27316.8|27316.8|0
1627048020000|2021-07-23 13:47:00|27313.27|27313.27|27323.87|27323.87|27323.87|27323.87|27313.27|27313.27|0
1627048030000|2021-07-23 13:47:10|27330.94|27330.94|27330.94|27330.94|27330.94|27330.94|27330.94|27330.94|0
1627048040000|2021-07-23 13:47:20|27338.01|27338.01|27338.01|27338.01|27338.01|27338.01|27338.01|27338.01|0
1627048050000|2021-07-23 13:47:30|27337.77|27337.77|27323.63|27323.63|27337.77|27337.77|27323.63|27323.63|0
1627048060000|2021-07-23 13:47:40|27334.24|27334.24|27334.24|27334.24|27334.24|27334.24|27334.24|27334.24|0
1627048100000|2021-07-23 13:48:20|27337.77|27337.77|27337.77|27337.77|27337.77|27337.77|27337.77|27337.77|0
1627048110000|2021-07-23 13:48:30|27330.7|27330.7|27330.7|27330.7|27330.7|27330.7|27330.7|27330.7|0
1627048120000|2021-07-23 13:48:40|27334.24|27334.24|27334.24|27334.24|27334.24|27334.24|27334.24|27334.24|0
1627048130000|2021-07-23 13:48:50|27330.7|27330.7|27334.24|27334.24|27334.24|27334.24|27327.17|27327.17|0
1627048200000|2021-07-23 13:50:00|27337.77|27337.77|27334.24|27334.24|27337.77|27337.77|27334.24|27334.24|0
1627048210000|2021-07-23 13:50:10|27341.31|27341.31|27341.31|27341.31|27341.31|27341.31|27341.31|27341.31|0
1627048220000|2021-07-23 13:50:20|27344.84|27344.84|27344.84|27344.84|27344.84|27344.84|27344.84|27344.84|0
1627048230000|2021-07-23 13:50:30|27345.25|27345.25|27345.25|27345.25|27345.25|27345.25|27345.25|27345.25|0
1627048250000|2021-07-23 13:50:50|27341.72|27341.72|27338.18|27338.18|27341.72|27341.72|27338.18|27338.18|0
1627048260000|2021-07-23 13:51:00|27341.72|27341.72|27341.72|27341.72|27341.72|27341.72|27341.72|27341.72|0
1627048270000|2021-07-23 13:51:10|27345.25|27345.25|27345.85|27345.85|27345.85|27345.85|27345.25|27345.25|0
1627048290000|2021-07-23 13:51:30|27346.45|27346.45|27346.45|27346.45|27346.45|27346.45|27346.45|27346.45|0
1627048310000|2021-07-23 13:51:50|27342.92|27342.92|27346.45|27346.45|27346.45|27346.45|27342.92|27342.92|0
1627048330000|2021-07-23 13:52:10|27349.99|27349.99|27349.99|27349.99|27349.99|27349.99|27349.99|27349.99|0
1627048340000|2021-07-23 13:52:20|27353.52|27353.52|27353.52|27353.52|27353.52|27353.52|27353.52|27353.52|0
1627048390000|2021-07-23 13:53:10|27360.59|27360.59|27360.59|27360.59|27360.59|27360.59|27360.59|27360.59|0
1627048400000|2021-07-23 13:53:20|27353.52|27353.52|27361|27361|27361|27361|27353.52|27353.52|0
1627048420000|2021-07-23 13:53:40|27360.4|27360.4|27353.09|27353.09|27360.4|27360.4|27353.09|27353.09|0
1627048430000|2021-07-23 13:53:50|27342.49|27342.49|27349.15|27349.15|27349.56|27349.56|27338.95|27338.95|0
1627048440000|2021-07-23 13:54:00|27348.54|27348.54|27337.34|27337.34|27348.54|27348.54|27337.34|27337.34|0
1627048460000|2021-07-23 13:54:20|27344.41|27344.41|27344.41|27344.41|27344.41|27344.41|27344.41|27344.41|0
1627048470000|2021-07-23 13:54:30|27340.87|27340.87|27340.46|27340.46|27340.87|27340.87|27340.46|27340.46|0
1627048510000|2021-07-23 13:55:10|27340.05|27340.05|27339.45|27339.45|27340.05|27340.05|27339.45|27339.45|0
1627048530000|2021-07-23 13:55:30|27342.99|27342.99|27346.52|27346.52|27346.52|27346.52|27342.99|27342.99|0
1627048540000|2021-07-23 13:55:40|27342.99|27342.99|27335.92|27335.92|27342.99|27342.99|27335.92|27335.92|0
1627048550000|2021-07-23 13:55:50|27339.45|27339.45|27339.45|27339.45|27339.45|27339.45|27339.45|27339.45|0
1627048560000|2021-07-23 13:56:00|27340.05|27340.05|27340.05|27340.05|27340.05|27340.05|27340.05|27340.05|0
1627048580000|2021-07-23 13:56:20|27350.66|27350.66|27347.12|27347.12|27350.66|27350.66|27347.12|27347.12|0
1627048590000|2021-07-23 13:56:30|27354.19|27354.19|27350.06|27350.06|27354.19|27354.19|27350.06|27350.06|0
1627048600000|2021-07-23 13:56:40|27342.99|27342.99|27350.06|27350.06|27350.06|27350.06|27339.45|27339.45|0
1627048610000|2021-07-23 13:56:50|27342.99|27342.99|27342.99|27342.99|27342.99|27342.99|27342.99|27342.99|0
1627048620000|2021-07-23 13:57:00|27339.45|27339.45|27332.79|27332.79|27339.45|27339.45|27332.38|27332.38|0
1627048650000|2021-07-23 13:57:30|27350.47|27350.47|27346.93|27346.93|27350.47|27350.47|27346.93|27346.93|0
1627048660000|2021-07-23 13:57:40|27343.4|27343.4|27343.4|27343.4|27343.4|27343.4|27343.4|27343.4|0
1627048680000|2021-07-23 13:58:00|27343.64|27343.64|27343.64|27343.64|27343.64|27343.64|27343.64|27343.64|0
1627048690000|2021-07-23 13:58:10|27354.25|27354.25|27356.65|27356.65|27356.65|27356.65|27354.25|27354.25|0
1627048730000|2021-07-23 13:58:50|27360.18|27360.18|27360.18|27360.18|27360.18|27360.18|27360.18|27360.18|0
1627048740000|2021-07-23 13:59:00|27367.25|27367.25|27360.18|27360.18|27367.25|27367.25|27360.18|27360.18|0
1627048790000|2021-07-23 13:59:50|27356.65|27356.65|27349.58|27349.58|27356.65|27356.65|27349.58|27349.58|0
1627048800000|2021-07-23 14:00:00|27356.65|27356.65|27356.65|27356.65|27356.65|27356.65|27356.65|27356.65|0
1627048810000|2021-07-23 14:00:10|27363.72|27363.72|27363.72|27363.72|27363.72|27363.72|27363.72|27363.72|0
1627048820000|2021-07-23 14:00:20|27360.18|27360.18|27356.65|27356.65|27360.18|27360.18|27353.11|27353.11|0
1627048830000|2021-07-23 14:00:30|27353.11|27353.11|27349.58|27349.58|27353.11|27353.11|27349.58|27349.58|0
1627048840000|2021-07-23 14:00:40|27370.79|27370.79|27371.2|27371.2|27371.2|27371.2|27370.79|27370.79|0
1627048850000|2021-07-23 14:00:50|27367.66|27367.66|27367.66|27367.66|27367.66|27367.66|27367.66|27367.66|0
1627048870000|2021-07-23 14:01:10|27368.26|27368.26|27365.33|27365.33|27375.93|27375.93|27365.33|27365.33|0
1627048880000|2021-07-23 14:01:20|27361.79|27361.79|27358.26|27358.26|27361.79|27361.79|27358.26|27358.26|0
1627048890000|2021-07-23 14:01:30|27354.73|27354.73|27354.73|27354.73|27354.73|27354.73|27354.73|27354.73|0
1627048920000|2021-07-23 14:02:00|27358.26|27358.26|27358.26|27358.26|27358.26|27358.26|27358.26|27358.26|0
1627048950000|2021-07-23 14:02:30|27368.86|27368.86|27362.4|27362.4|27369.47|27369.47|27362.4|27362.4|0
1627048960000|2021-07-23 14:02:40|27363|27363|27363|27363|27363|27363|27363|27363|0
1627048980000|2021-07-23 14:03:00|27370.07|27370.07|27370.07|27370.07|27370.07|27370.07|27370.07|27370.07|0
1627048990000|2021-07-23 14:03:10|27366.53|27366.53|27366.53|27366.53|27373.6|27373.6|27366.53|27366.53|0
1627049000000|2021-07-23 14:03:20|27370.07|27370.07|27370.07|27370.07|27370.07|27370.07|27370.07|27370.07|0
1627049010000|2021-07-23 14:03:30|27363|27363|27366.53|27366.53|27366.53|27366.53|27359.46|27359.46|0
1627049020000|2021-07-23 14:03:40|27355.93|27355.93|27355.52|27355.52|27359.46|27359.46|27355.52|27355.52|0
1627049030000|2021-07-23 14:03:50|27355.27|27355.27|27358.81|27358.81|27358.81|27358.81|27355.27|27355.27|0
1627049040000|2021-07-23 14:04:00|27358.4|27358.4|27358.64|27358.64|27358.64|27358.64|27358.4|27358.4|0
1627049050000|2021-07-23 14:04:10|27369.25|27369.25|27365.71|27365.71|27369.25|27369.25|27365.71|27365.71|0
1627049060000|2021-07-23 14:04:20|27372.78|27372.78|27373.98|27373.98|27373.98|27373.98|27372.78|27372.78|0
1627049080000|2021-07-23 14:04:40|27363.38|27363.38|27363.38|27363.38|27363.38|27363.38|27363.38|27363.38|0
1627049090000|2021-07-23 14:04:50|27363.98|27363.98|27363.98|27363.98|27363.98|27363.98|27363.98|27363.98|0
1627049100000|2021-07-23 14:05:00|27371.05|27371.05|27371.05|27371.05|27371.05|27371.05|27371.05|27371.05|0
1627049110000|2021-07-23 14:05:10|27381.65|27381.65|27385.19|27385.19|27385.19|27385.19|27381.65|27381.65|0
1627049120000|2021-07-23 14:05:20|27383.99|27383.99|27383.99|27383.99|27383.99|27383.99|27383.99|27383.99|0
1627049140000|2021-07-23 14:05:40|27394.59|27394.59|27380.45|27380.45|27394.59|27394.59|27380.45|27380.45|0
1627049150000|2021-07-23 14:05:50|27376.92|27376.92|27373.38|27373.38|27376.92|27376.92|27373.38|27373.38|0
1627049160000|2021-07-23 14:06:00|27369.85|27369.85|27369.85|27369.85|27369.85|27369.85|27362.78|27362.78|0
1627049170000|2021-07-23 14:06:10|27373.38|27373.38|27376.92|27376.92|27376.92|27376.92|27373.38|27373.38|0
1627049180000|2021-07-23 14:06:20|27383.99|27383.99|27383.99|27383.99|27383.99|27383.99|27383.99|27383.99|0
1627049210000|2021-07-23 14:06:50|27384.23|27384.23|27391.3|27391.3|27391.3|27391.3|27384.23|27384.23|0
1627049220000|2021-07-23 14:07:00|27384.23|27384.23|27380.69|27380.69|27384.23|27384.23|27380.69|27380.69|0
1627049240000|2021-07-23 14:07:20|27381.3|27381.3|27381.9|27381.9|27381.9|27381.9|27381.3|27381.3|0
1627049270000|2021-07-23 14:07:50|27374.83|27374.83|27374.83|27374.83|27374.83|27374.83|27374.83|27374.83|0
1627049280000|2021-07-23 14:08:00|27371.29|27371.29|27371.29|27371.29|27371.29|27371.29|27371.29|27371.29|0
1627049290000|2021-07-23 14:08:10|27371.05|27371.05|27363.98|27363.98|27371.05|27371.05|27356.91|27356.91|0
1627049300000|2021-07-23 14:08:20|27363.57|27363.57|27363.57|27363.57|27363.57|27363.57|27363.57|27363.57|0
1627049320000|2021-07-23 14:08:40|27367.1|27367.1|27358.83|27358.83|27367.1|27367.1|27358.83|27358.83|0
1627049330000|2021-07-23 14:08:50|27362.37|27362.37|27358.83|27358.83|27362.37|27362.37|27358.83|27358.83|0
1627049340000|2021-07-23 14:09:00|27355.3|27355.3|27354.89|27354.89|27358.83|27358.83|27354.89|27354.89|0
1627049350000|2021-07-23 14:09:10|27355.3|27355.3|27355.3|27355.3|27355.3|27355.3|27355.3|27355.3|0
1627049360000|2021-07-23 14:09:20|27351.76|27351.76|27352.36|27352.36|27352.36|27352.36|27351.76|27351.76|0
1627049390000|2021-07-23 14:09:50|27351.76|27351.76|27351.76|27351.76|27351.76|27351.76|27351.76|27351.76|0
1627049400000|2021-07-23 14:10:00|27358.83|27358.83|27358.83|27358.83|27358.83|27358.83|27358.83|27358.83|0
1627049410000|2021-07-23 14:10:10|27351.76|27351.76|27351.76|27351.76|27351.76|27351.76|27351.76|27351.76|0
1627049450000|2021-07-23 14:10:50|27355.3|27355.3|27362.37|27362.37|27362.37|27362.37|27355.3|27355.3|0
1627049460000|2021-07-23 14:11:00|27369.44|27369.44|27362.37|27362.37|27369.44|27369.44|27362.37|27362.37|0
1627049470000|2021-07-23 14:11:10|27358.83|27358.83|27351.76|27351.76|27358.83|27358.83|27351.76|27351.76|0
1627049490000|2021-07-23 14:11:30|27348.23|27348.23|27348.23|27348.23|27348.23|27348.23|27348.23|27348.23|0
1627049540000|2021-07-23 14:12:20|27351.76|27351.76|27351.76|27351.76|27351.76|27351.76|27351.76|27351.76|0
1627049570000|2021-07-23 14:12:50|27351.16|27351.16|27351.16|27351.16|27351.16|27351.16|27351.16|27351.16|0
1627049590000|2021-07-23 14:13:10|27358.23|27358.23|27358.23|27358.23|27358.23|27358.23|27358.23|27358.23|0
1627049600000|2021-07-23 14:13:20|27354.7|27354.7|27347.63|27347.63|27354.7|27354.7|27347.63|27347.63|0
1627049610000|2021-07-23 14:13:30|27354.7|27354.7|27351.16|27351.16|27354.7|27354.7|27351.16|27351.16|0
1627049620000|2021-07-23 14:13:40|27350.56|27350.56|27350.56|27350.56|27350.56|27350.56|27350.56|27350.56|0
1627049630000|2021-07-23 14:13:50|27354.1|27354.1|27350.56|27350.56|27354.1|27354.1|27350.56|27350.56|0
1627049640000|2021-07-23 14:14:00|27351.16|27351.16|27344.09|27344.09|27358.23|27358.23|27344.09|27344.09|0
1627049650000|2021-07-23 14:14:10|27344.69|27344.69|27359.43|27359.43|27359.43|27359.43|27344.69|27344.69|0
1627049680000|2021-07-23 14:14:40|27355.9|27355.9|27355.9|27355.9|27355.9|27355.9|27355.9|27355.9|0
1627049690000|2021-07-23 14:14:50|27356.31|27356.31|27359.43|27359.43|27366.5|27366.5|27356.31|27356.31|0
1627049730000|2021-07-23 14:15:30|27362.97|27362.97|27362.97|27362.97|27366.5|27366.5|27362.97|27362.97|0
1627049740000|2021-07-23 14:15:40|27370.04|27370.04|27359.43|27359.43|27370.04|27370.04|27359.43|27359.43|0
1627049750000|2021-07-23 14:15:50|27355.9|27355.9|27362.97|27362.97|27362.97|27362.97|27355.9|27355.9|0
1627049760000|2021-07-23 14:16:00|27363.79|27363.79|27367.32|27367.32|27367.32|27367.32|27363.79|27363.79|0
1627049770000|2021-07-23 14:16:10|27370.86|27370.86|27375.21|27375.21|27375.21|27375.21|27370.86|27370.86|0
1627049790000|2021-07-23 14:16:30|27371.68|27371.68|27364.61|27364.61|27371.68|27371.68|27364.61|27364.61|0
1627049800000|2021-07-23 14:16:40|27371.68|27371.68|27368.14|27368.14|27375.21|27375.21|27368.14|27368.14|0
1627049810000|2021-07-23 14:16:50|27368.38|27368.38|27361.32|27361.32|27371.92|27371.92|27361.32|27361.32|0
1627049820000|2021-07-23 14:17:00|27368.38|27368.38|27361.32|27361.32|27368.38|27368.38|27361.32|27361.32|0
1627049830000|2021-07-23 14:17:10|27368.38|27368.38|27368.38|27368.38|27368.38|27368.38|27368.38|27368.38|0
1627049840000|2021-07-23 14:17:20|27364.85|27364.85|27364.85|27364.85|27364.85|27364.85|27364.85|27364.85|0
1627049850000|2021-07-23 14:17:30|27368.38|27368.38|27361.32|27361.32|27368.38|27368.38|27361.32|27361.32|0
1627049860000|2021-07-23 14:17:40|27360.71|27360.71|27354.25|27354.25|27360.71|27360.71|27353.64|27353.64|0
1627049880000|2021-07-23 14:18:00|27364.85|27364.85|27388.99|27388.99|27388.99|27388.99|27364.85|27364.85|0
1627049890000|2021-07-23 14:18:10|27392.53|27392.53|27392.53|27392.53|27392.53|27392.53|27392.53|27392.53|0
1627049940000|2021-07-23 14:19:00|27399.6|27399.6|27396.06|27396.06|27399.6|27399.6|27396.06|27396.06|0
1627050020000|2021-07-23 14:20:20|27403.13|27403.13|27410.2|27410.2|27410.2|27410.2|27403.13|27403.13|0
1627050030000|2021-07-23 14:20:30|27410.8|27410.8|27411.4|27411.4|27411.4|27411.4|27410.8|27410.8|0
1627050040000|2021-07-23 14:20:40|27414.94|27414.94|27414.94|27414.94|27414.94|27414.94|27414.94|27414.94|0
1627050090000|2021-07-23 14:21:30|27418.47|27418.47|27407.87|27407.87|27418.47|27418.47|27407.87|27407.87|0
1627050100000|2021-07-23 14:21:40|27408.28|27408.28|27408.88|27408.88|27408.88|27408.88|27408.28|27408.28|0
1627050120000|2021-07-23 14:22:00|27412.42|27412.42|27412.42|27412.42|27412.42|27412.42|27412.42|27412.42|0
1627050170000|2021-07-23 14:22:50|27412.83|27412.83|27412.83|27412.83|27412.83|27412.83|27412.83|27412.83|0
1627050180000|2021-07-23 14:23:00|27412.22|27412.22|27412.22|27412.22|27412.83|27412.83|27412.22|27412.22|0
1627050190000|2021-07-23 14:23:10|27419.29|27419.29|27422.83|27422.83|27426.36|27426.36|27419.29|27419.29|0
1627050200000|2021-07-23 14:23:20|27415.76|27415.76|27412.22|27412.22|27415.76|27415.76|27412.22|27412.22|0
1627050210000|2021-07-23 14:23:30|27411.62|27411.62|27411.62|27411.62|27411.62|27411.62|27411.62|27411.62|0
1627050230000|2021-07-23 14:23:50|27418.69|27418.69|27419.29|27419.29|27419.29|27419.29|27418.69|27418.69|0
1627050240000|2021-07-23 14:24:00|27419.7|27419.7|27419.7|27419.7|27419.7|27419.7|27419.7|27419.7|0
1627050270000|2021-07-23 14:24:30|27426.77|27426.77|27426.77|27426.77|27426.77|27426.77|27426.77|27426.77|0
1627050280000|2021-07-23 14:24:40|27423.24|27423.24|27416.17|27416.17|27423.24|27423.24|27416.17|27416.17|0
1627050290000|2021-07-23 14:24:50|27412.63|27412.63|27412.63|27412.63|27412.63|27412.63|27412.63|27412.63|0
1627050300000|2021-07-23 14:25:00|27416.17|27416.17|27416.17|27416.17|27416.17|27416.17|27416.17|27416.17|0
1627050310000|2021-07-23 14:25:10|27415.57|27415.57|27426.17|27426.17|27426.17|27426.17|27415.57|27415.57|0
1627050330000|2021-07-23 14:25:30|27419.1|27419.1|27419.1|27419.1|27419.1|27419.1|27419.1|27419.1|0
1627050350000|2021-07-23 14:25:50|27422.64|27422.64|27422.64|27422.64|27422.64|27422.64|27422.64|27422.64|0
1627050360000|2021-07-23 14:26:00|27422.88|27422.88|27419.35|27419.35|27422.88|27422.88|27419.35|27419.35|0
1627050370000|2021-07-23 14:26:10|27415.81|27415.81|27415.81|27415.81|27415.81|27415.81|27415.81|27415.81|0
1627050380000|2021-07-23 14:26:20|27416.41|27416.41|27416.41|27416.41|27416.41|27416.41|27416.41|27416.41|0
1627050400000|2021-07-23 14:26:40|27412.88|27412.88|27405.81|27405.81|27412.88|27412.88|27405.81|27405.81|0
1627050430000|2021-07-23 14:27:10|27412.88|27412.88|27416.41|27416.41|27416.41|27416.41|27412.88|27412.88|0
1627050440000|2021-07-23 14:27:20|27419.95|27419.95|27409.75|27409.75|27420.36|27420.36|27409.75|27409.75|0
1627050450000|2021-07-23 14:27:30|27406.22|27406.22|27406.22|27406.22|27406.22|27406.22|27402.68|27402.68|0
1627050460000|2021-07-23 14:27:40|27399.15|27399.15|27388.54|27388.54|27399.15|27399.15|27388.54|27388.54|0
1627050490000|2021-07-23 14:28:10|27395.61|27395.61|27392.08|27392.08|27395.61|27395.61|27392.08|27392.08|0
1627050500000|2021-07-23 14:28:20|27392.68|27392.68|27392.68|27392.68|27392.68|27392.68|27392.68|27392.68|0
1627050510000|2021-07-23 14:28:30|27393.28|27393.28|27393.28|27393.28|27393.28|27393.28|27393.28|27393.28|0
1627050520000|2021-07-23 14:28:40|27403.88|27403.88|27403.88|27403.88|27403.88|27403.88|27403.88|27403.88|0
1627050530000|2021-07-23 14:28:50|27400.35|27400.35|27386.21|27386.21|27400.35|27400.35|27386.21|27386.21|0
1627050540000|2021-07-23 14:29:00|27393.28|27393.28|27393.28|27393.28|27393.28|27393.28|27393.28|27393.28|0
1627050550000|2021-07-23 14:29:10|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|0
1627050570000|2021-07-23 14:29:30|27400.95|27400.95|27400.95|27400.95|27400.95|27400.95|27400.95|27400.95|0
1627050590000|2021-07-23 14:29:50|27397.41|27397.41|27397.41|27397.41|27397.41|27397.41|27397.41|27397.41|0
1627050610000|2021-07-23 14:30:10|27390.34|27390.34|27386.81|27386.81|27390.34|27390.34|27386.81|27386.81|0
1627050650000|2021-07-23 14:30:50|27383.27|27383.27|27383.27|27383.27|27383.27|27383.27|27383.27|27383.27|0
1627050660000|2021-07-23 14:31:00|27390.34|27390.34|27390.34|27390.34|27390.34|27390.34|27390.34|27390.34|0
1627050670000|2021-07-23 14:31:10|27393.88|27393.88|27390.34|27390.34|27393.88|27393.88|27390.34|27390.34|0
1627050690000|2021-07-23 14:31:30|27397.41|27397.41|27397.41|27397.41|27397.41|27397.41|27397.41|27397.41|0
1627050700000|2021-07-23 14:31:40|27393.88|27393.88|27390.34|27390.34|27393.88|27393.88|27390.34|27390.34|0
1627050720000|2021-07-23 14:32:00|27400.95|27400.95|27400.95|27400.95|27400.95|27400.95|27400.95|27400.95|0
1627050730000|2021-07-23 14:32:10|27397.41|27397.41|27397.41|27397.41|27397.41|27397.41|27397.41|27397.41|0
1627050750000|2021-07-23 14:32:30|27393.88|27393.88|27393.88|27393.88|27393.88|27393.88|27393.88|27393.88|0
1627050810000|2021-07-23 14:33:30|27397.41|27397.41|27397.41|27397.41|27397.41|27397.41|27397.41|27397.41|0
1627050820000|2021-07-23 14:33:40|27393.88|27393.88|27390.34|27390.34|27393.88|27393.88|27390.34|27390.34|0
1627050830000|2021-07-23 14:33:50|27389.93|27389.93|27389.93|27389.93|27389.93|27389.93|27389.93|27389.93|0
1627050840000|2021-07-23 14:34:00|27393.47|27393.47|27393.47|27393.47|27393.47|27393.47|27393.47|27393.47|0
1627050860000|2021-07-23 14:34:20|27386.4|27386.4|27379.33|27379.33|27386.4|27386.4|27379.33|27379.33|0
1627050880000|2021-07-23 14:34:40|27378.73|27378.73|27378.73|27378.73|27378.73|27378.73|27378.73|27378.73|0
1627050940000|2021-07-23 14:35:40|27385.8|27385.8|27389.33|27389.33|27389.33|27389.33|27385.8|27385.8|0
1627050950000|2021-07-23 14:35:50|27392.87|27392.87|27386.04|27386.04|27393.52|27393.52|27386.04|27386.04|0
1627050960000|2021-07-23 14:36:00|27393.11|27393.11|27386.04|27386.04|27396.65|27396.65|27386.04|27386.04|0
1627050970000|2021-07-23 14:36:10|27388.44|27388.44|27387.24|27387.24|27388.44|27388.44|27387.24|27387.24|0
1627050980000|2021-07-23 14:36:20|27383.71|27383.71|27382.51|27382.51|27383.71|27383.71|27382.51|27382.51|0
1627050990000|2021-07-23 14:36:30|27389.58|27389.58|27386.04|27386.04|27389.58|27389.58|27386.04|27386.04|0
1627051010000|2021-07-23 14:36:50|27396.65|27396.65|27400.18|27400.18|27400.18|27400.18|27396.65|27396.65|0
1627051020000|2021-07-23 14:37:00|27396.65|27396.65|27393.11|27393.11|27396.65|27396.65|27389.58|27389.58|0
1627051030000|2021-07-23 14:37:10|27393.52|27393.52|27393.11|27393.11|27393.52|27393.52|27393.11|27393.11|0
1627051050000|2021-07-23 14:37:30|27396.65|27396.65|27396.65|27396.65|27396.65|27396.65|27393.11|27393.11|0
1627051060000|2021-07-23 14:37:40|27389.58|27389.58|27389.58|27389.58|27389.58|27389.58|27389.58|27389.58|0
1627051070000|2021-07-23 14:37:50|27382.51|27382.51|27382.51|27382.51|27382.51|27382.51|27382.51|27382.51|0
1627051080000|2021-07-23 14:38:00|27378.97|27378.97|27382.51|27382.51|27382.51|27382.51|27378.97|27378.97|0
1627051090000|2021-07-23 14:38:10|27386.04|27386.04|27386.04|27386.04|27386.04|27386.04|27386.04|27386.04|0
1627051120000|2021-07-23 14:38:40|27389.58|27389.58|27389.58|27389.58|27389.58|27389.58|27389.58|27389.58|0
1627051130000|2021-07-23 14:38:50|27388.97|27388.97|27388.97|27388.97|27388.97|27388.97|27388.97|27388.97|0
1627051170000|2021-07-23 14:39:30|27378.37|27378.37|27381.9|27381.9|27381.9|27381.9|27378.37|27378.37|0
1627051210000|2021-07-23 14:40:10|27388.97|27388.97|27388.97|27388.97|27388.97|27388.97|27388.97|27388.97|0
1627051230000|2021-07-23 14:40:30|27389.38|27389.38|27389.38|27389.38|27389.38|27389.38|27389.38|27389.38|0
1627051240000|2021-07-23 14:40:40|27385.85|27385.85|27385.85|27385.85|27385.85|27385.85|27385.85|27385.85|0
1627051270000|2021-07-23 14:41:10|27389.38|27389.38|27389.38|27389.38|27389.38|27389.38|27389.38|27389.38|0
1627051280000|2021-07-23 14:41:20|27389.99|27389.99|27389.99|27389.99|27389.99|27389.99|27389.99|27389.99|0
1627051300000|2021-07-23 14:41:40|27382.92|27382.92|27383.52|27383.52|27383.52|27383.52|27382.92|27382.92|0
1627051330000|2021-07-23 14:42:10|27379.98|27379.98|27373.51|27373.51|27379.98|27379.98|27369.38|27369.38|0
1627051360000|2021-07-23 14:42:40|27366.44|27366.44|27366.44|27366.44|27366.44|27366.44|27366.44|27366.44|0
1627051380000|2021-07-23 14:43:00|27369.98|27369.98|27373.51|27373.51|27373.51|27373.51|27369.98|27369.98|0
1627051410000|2021-07-23 14:43:30|27369.98|27369.98|27369.98|27369.98|27369.98|27369.98|27369.98|27369.98|0
1627051420000|2021-07-23 14:43:40|27373.51|27373.51|27373.51|27373.51|27373.51|27373.51|27373.51|27373.51|0
1627051430000|2021-07-23 14:43:50|27377.05|27377.05|27377.05|27377.05|27377.05|27377.05|27377.05|27377.05|0
1627051470000|2021-07-23 14:44:30|27380.58|27380.58|27380.58|27380.58|27380.58|27380.58|27380.58|27380.58|0
1627051480000|2021-07-23 14:44:40|27381.18|27381.18|27381.18|27381.18|27381.18|27381.18|27381.18|27381.18|0
1627051520000|2021-07-23 14:45:20|27381.78|27381.78|27382.99|27382.99|27382.99|27382.99|27381.78|27381.78|0
1627051540000|2021-07-23 14:45:40|27383.59|27383.59|27383.59|27383.59|27383.59|27383.59|27383.59|27383.59|0
1627051560000|2021-07-23 14:46:00|27390.66|27390.66|27390.66|27390.66|27390.66|27390.66|27390.66|27390.66|0
1627051610000|2021-07-23 14:46:50|27387.12|27387.12|27387.12|27387.12|27390.66|27390.66|27387.12|27387.12|0
1627051650000|2021-07-23 14:47:30|27386.52|27386.52|27385.32|27385.32|27386.52|27386.52|27385.32|27385.32|0
1627051670000|2021-07-23 14:47:50|27385.08|27385.08|27385.32|27385.32|27385.32|27385.32|27381.78|27381.78|0
1627051680000|2021-07-23 14:48:00|27381.78|27381.78|27381.78|27381.78|27381.78|27381.78|27381.78|27381.78|0
1627051690000|2021-07-23 14:48:10|27381.37|27381.37|27381.37|27381.37|27381.37|27381.37|27381.37|27381.37|0
1627051750000|2021-07-23 14:49:10|27377.84|27377.84|27377.84|27377.84|27377.84|27377.84|27377.84|27377.84|0
1627051810000|2021-07-23 14:50:10|27384.91|27384.91|27384.91|27384.91|27384.91|27384.91|27384.91|27384.91|0
1627051840000|2021-07-23 14:50:40|27384.31|27384.31|27384.31|27384.31|27384.31|27384.31|27384.31|27384.31|0
1627051860000|2021-07-23 14:51:00|27380.77|27380.77|27373.7|27373.7|27380.77|27380.77|27373.7|27373.7|0
1627051890000|2021-07-23 14:51:30|27377.24|27377.24|27377.24|27377.24|27377.24|27377.24|27377.24|27377.24|0
1627051900000|2021-07-23 14:51:40|27380.77|27380.77|27376.83|27376.83|27380.77|27380.77|27376.83|27376.83|0
1627051910000|2021-07-23 14:51:50|27376.23|27376.23|27376.23|27376.23|27376.23|27376.23|27376.23|27376.23|0
1627051930000|2021-07-23 14:52:10|27379.76|27379.76|27379.76|27379.76|27379.76|27379.76|27379.76|27379.76|0
1627051950000|2021-07-23 14:52:30|27383.3|27383.3|27386.83|27386.83|27386.83|27386.83|27383.3|27383.3|0
1627051960000|2021-07-23 14:52:40|27387.43|27387.43|27390.97|27390.97|27390.97|27390.97|27387.43|27387.43|0
1627051980000|2021-07-23 14:53:00|27394.5|27394.5|27394.5|27394.5|27394.5|27394.5|27394.5|27394.5|0
1627051990000|2021-07-23 14:53:10|27395.1|27395.1|27395.1|27395.1|27395.1|27395.1|27395.1|27395.1|0
1627052000000|2021-07-23 14:53:20|27398.64|27398.64|27401.57|27401.57|27401.57|27401.57|27398.04|27398.04|0
1627052020000|2021-07-23 14:53:40|27405.11|27405.11|27405.11|27405.11|27405.11|27405.11|27405.11|27405.11|0
1627052030000|2021-07-23 14:53:50|27405.71|27405.71|27395.1|27395.1|27405.71|27405.71|27395.1|27395.1|0
1627052040000|2021-07-23 14:54:00|27391.57|27391.57|27390.97|27390.97|27391.57|27391.57|27390.97|27390.97|0
1627052050000|2021-07-23 14:54:10|27394.5|27394.5|27394.5|27394.5|27394.5|27394.5|27394.5|27394.5|0
1627052090000|2021-07-23 14:54:50|27398.04|27398.04|27399.27|27399.27|27399.27|27399.27|27398.04|27398.04|0
1627052100000|2021-07-23 14:55:00|27398.86|27398.86|27398.86|27398.86|27398.86|27398.86|27398.86|27398.86|0
1627052120000|2021-07-23 14:55:20|27402.39|27402.39|27405.93|27405.93|27405.93|27405.93|27402.39|27402.39|0
1627052140000|2021-07-23 14:55:40|27402.39|27402.39|27402.39|27402.39|27402.39|27402.39|27402.39|27402.39|0
1627052150000|2021-07-23 14:55:50|27398.86|27398.86|27398.86|27398.86|27398.86|27398.86|27398.86|27398.86|0
1627052170000|2021-07-23 14:56:10|27395.32|27395.32|27388.25|27388.25|27395.32|27395.32|27388.25|27388.25|0
1627052210000|2021-07-23 14:56:50|27395.32|27395.32|27391.79|27391.79|27395.32|27395.32|27391.79|27391.79|0
1627052230000|2021-07-23 14:57:10|27395.32|27395.32|27398.86|27398.86|27398.86|27398.86|27395.32|27395.32|0
1627052240000|2021-07-23 14:57:20|27395.32|27395.32|27395.32|27395.32|27395.32|27395.32|27395.32|27395.32|0
1627052250000|2021-07-23 14:57:30|27395.92|27395.92|27395.92|27395.92|27395.92|27395.92|27395.92|27395.92|0
1627052260000|2021-07-23 14:57:40|27396.33|27396.33|27399.87|27399.87|27399.87|27399.87|27396.33|27396.33|0
1627052270000|2021-07-23 14:57:50|27396.33|27396.33|27396.33|27396.33|27399.87|27399.87|27392.8|27392.8|0
1627052290000|2021-07-23 14:58:10|27375.12|27375.12|27375.12|27375.12|27378.66|27378.66|27375.12|27375.12|0
1627052300000|2021-07-23 14:58:20|27385.73|27385.73|27385.73|27385.73|27389.26|27389.26|27385.73|27385.73|0
1627052310000|2021-07-23 14:58:30|27389.26|27389.26|27396.33|27396.33|27396.33|27396.33|27389.26|27389.26|0
1627052330000|2021-07-23 14:58:50|27399.87|27399.87|27399.87|27399.87|27399.87|27399.87|27399.87|27399.87|0
1627052350000|2021-07-23 14:59:10|27403.4|27403.4|27396.33|27396.33|27403.4|27403.4|27396.33|27396.33|0
1627052360000|2021-07-23 14:59:20|27396.93|27396.93|27392.8|27392.8|27399.87|27399.87|27392.8|27392.8|0
1627052390000|2021-07-23 14:59:50|27393.4|27393.4|27394|27394|27394|27394|27393.4|27393.4|0
1627052410000|2021-07-23 15:00:10|27394.41|27394.41|27394.82|27394.82|27394.82|27394.82|27394.41|27394.41|0
1627052420000|2021-07-23 15:00:20|27395.64|27395.64|27395.64|27395.64|27395.64|27395.64|27395.64|27395.64|0
1627052430000|2021-07-23 15:00:30|27406.24|27406.24|27409.78|27409.78|27409.78|27409.78|27406.24|27406.24|0
1627052450000|2021-07-23 15:00:50|27409.54|27409.54|27402.47|27402.47|27409.54|27409.54|27402.47|27402.47|0
1627052460000|2021-07-23 15:01:00|27406|27406|27406|27406|27406|27406|27406|27406|0
1627052470000|2021-07-23 15:01:10|27406.82|27406.82|27406.82|27406.82|27406.82|27406.82|27406.82|27406.82|0
1627052480000|2021-07-23 15:01:20|27410.36|27410.36|27406.82|27406.82|27413.89|27413.89|27406.82|27406.82|0
1627052490000|2021-07-23 15:01:30|27403.29|27403.29|27410.36|27410.36|27410.36|27410.36|27403.29|27403.29|0
1627052500000|2021-07-23 15:01:40|27410.96|27410.96|27400.35|27400.35|27410.96|27410.96|27396.82|27396.82|0
1627052510000|2021-07-23 15:01:50|27400.76|27400.76|27404.3|27404.3|27407.83|27407.83|27400.76|27400.76|0
1627052520000|2021-07-23 15:02:00|27400.76|27400.76|27400.76|27400.76|27407.83|27407.83|27400.76|27400.76|0
1627052530000|2021-07-23 15:02:10|27407.83|27407.83|27404.3|27404.3|27407.83|27407.83|27400.76|27400.76|0
1627052540000|2021-07-23 15:02:20|27400.76|27400.76|27393.69|27393.69|27400.76|27400.76|27393.69|27393.69|0
1627052550000|2021-07-23 15:02:30|27390.16|27390.16|27386.62|27386.62|27390.16|27390.16|27386.62|27386.62|0
1627052560000|2021-07-23 15:02:40|27400.76|27400.76|27401.17|27401.17|27401.17|27401.17|27393.69|27393.69|0
1627052570000|2021-07-23 15:02:50|27397.64|27397.64|27401.17|27401.17|27401.17|27401.17|27397.64|27397.64|0
1627052580000|2021-07-23 15:03:00|27404.71|27404.71|27404.71|27404.71|27404.71|27404.71|27404.71|27404.71|0
1627052590000|2021-07-23 15:03:10|27411.18|27411.18|27414.71|27414.71|27418.25|27418.25|27411.18|27411.18|0
1627052600000|2021-07-23 15:03:20|27411.18|27411.18|27411.18|27411.18|27411.18|27411.18|27411.18|27411.18|0
1627052630000|2021-07-23 15:03:50|27411.42|27411.42|27412.02|27412.02|27412.02|27412.02|27411.42|27411.42|0
1627052640000|2021-07-23 15:04:00|27415.55|27415.55|27419.09|27419.09|27419.09|27419.09|27415.55|27415.55|0
1627052660000|2021-07-23 15:04:20|27415.55|27415.55|27415.55|27415.55|27415.55|27415.55|27415.55|27415.55|0
1627052670000|2021-07-23 15:04:30|27412.02|27412.02|27408.48|27408.48|27412.02|27412.02|27408.48|27408.48|0
1627052680000|2021-07-23 15:04:40|27415.55|27415.55|27415.55|27415.55|27415.55|27415.55|27415.55|27415.55|0
1627052720000|2021-07-23 15:05:20|27412.02|27412.02|27412.02|27412.02|27412.02|27412.02|27412.02|27412.02|0
1627052730000|2021-07-23 15:05:30|27408.48|27408.48|27411.42|27411.42|27414.95|27414.95|27408.48|27408.48|0
1627052740000|2021-07-23 15:05:40|27414.95|27414.95|27414.95|27414.95|27414.95|27414.95|27414.95|27414.95|0
1627052780000|2021-07-23 15:06:20|27415.55|27415.55|27415.55|27415.55|27415.55|27415.55|27415.55|27415.55|0
1627052790000|2021-07-23 15:06:30|27414.73|27414.73|27411.2|27411.2|27414.73|27414.73|27411.2|27411.2|0
1627052800000|2021-07-23 15:06:40|27407.66|27407.66|27407.66|27407.66|27407.66|27407.66|27407.66|27407.66|0
1627052830000|2021-07-23 15:07:10|27407.06|27407.06|27399.58|27399.58|27407.06|27407.06|27399.58|27399.58|0
1627052850000|2021-07-23 15:07:30|27403.12|27403.12|27403.12|27403.12|27403.12|27403.12|27403.12|27403.12|0
1627052900000|2021-07-23 15:08:20|27399.58|27399.58|27399.58|27399.58|27399.58|27399.58|27399.58|27399.58|0
1627052910000|2021-07-23 15:08:30|27392.51|27392.51|27388.38|27388.38|27392.51|27392.51|27388.38|27388.38|0
1627052920000|2021-07-23 15:08:40|27391.91|27391.91|27391.91|27391.91|27391.91|27391.91|27391.91|27391.91|0
1627052930000|2021-07-23 15:08:50|27391.67|27391.67|27391.67|27391.67|27391.67|27391.67|27391.67|27391.67|0
1627052940000|2021-07-23 15:09:00|27395.21|27395.21|27395.21|27395.21|27395.21|27395.21|27395.21|27395.21|0
1627052980000|2021-07-23 15:09:40|27391.67|27391.67|27398.33|27398.33|27398.33|27398.33|27391.26|27391.26|0
1627052990000|2021-07-23 15:09:50|27401.87|27401.87|27401.87|27401.87|27401.87|27401.87|27401.87|27401.87|0
1627053000000|2021-07-23 15:10:00|27402.47|27402.47|27402.47|27402.47|27402.47|27402.47|27402.47|27402.47|0
1627053010000|2021-07-23 15:10:10|27398.93|27398.93|27402.47|27402.47|27402.47|27402.47|27398.93|27398.93|0
1627053030000|2021-07-23 15:10:30|27398.93|27398.93|27398.93|27398.93|27398.93|27398.93|27398.93|27398.93|0
1627053040000|2021-07-23 15:10:40|27402.47|27402.47|27402.47|27402.47|27402.47|27402.47|27402.47|27402.47|0
1627053050000|2021-07-23 15:10:50|27406|27406|27406|27406|27406|27406|27406|27406|0
1627053060000|2021-07-23 15:11:00|27406.41|27406.41|27406.41|27406.41|27406.41|27406.41|27406.41|27406.41|0
1627053070000|2021-07-23 15:11:10|27409.95|27409.95|27409.95|27409.95|27409.95|27409.95|27409.95|27409.95|0
1627053090000|2021-07-23 15:11:30|27417.02|27417.02|27417.02|27417.02|27417.02|27417.02|27417.02|27417.02|0
1627053100000|2021-07-23 15:11:40|27417.62|27417.62|27410.55|27410.55|27417.62|27417.62|27410.55|27410.55|0
1627053160000|2021-07-23 15:12:40|27417.62|27417.62|27417.62|27417.62|27417.62|27417.62|27417.62|27417.62|0
1627053180000|2021-07-23 15:13:00|27421.15|27421.15|27417.62|27417.62|27421.15|27421.15|27417.62|27417.62|0
1627053210000|2021-07-23 15:13:30|27421.15|27421.15|27417.62|27417.62|27421.15|27421.15|27417.62|27417.62|0
1627053220000|2021-07-23 15:13:40|27418.03|27418.03|27418.03|27418.03|27418.03|27418.03|27417.62|27417.62|0
1627053230000|2021-07-23 15:13:50|27410.36|27410.36|27410.36|27410.36|27410.36|27410.36|27410.36|27410.36|0
1627053260000|2021-07-23 15:14:20|27413.89|27413.89|27417.43|27417.43|27417.43|27417.43|27413.89|27413.89|0
1627053280000|2021-07-23 15:14:40|27410.36|27410.36|27410.96|27410.96|27410.96|27410.96|27410.36|27410.36|0
1627053290000|2021-07-23 15:14:50|27414.49|27414.49|27410.96|27410.96|27414.49|27414.49|27410.96|27410.96|0
1627053300000|2021-07-23 15:15:00|27410.55|27410.55|27410.55|27410.55|27410.55|27410.55|27410.55|27410.55|0
1627053310000|2021-07-23 15:15:10|27417.62|27417.62|27417.62|27417.62|27417.62|27417.62|27417.62|27417.62|0
1627053320000|2021-07-23 15:15:20|27414.08|27414.08|27414.08|27414.08|27414.08|27414.08|27414.08|27414.08|0
1627053330000|2021-07-23 15:15:30|27414.68|27414.68|27421.75|27421.75|27421.75|27421.75|27414.68|27414.68|0
1627053340000|2021-07-23 15:15:40|27422.35|27422.35|27418.22|27418.22|27422.35|27422.35|27418.22|27418.22|0
1627053350000|2021-07-23 15:15:50|27418.63|27418.63|27418.63|27418.63|27418.63|27418.63|27418.63|27418.63|0
1627053380000|2021-07-23 15:16:20|27425.7|27425.7|27422.16|27422.16|27425.7|27425.7|27422.16|27422.16|0
1627053390000|2021-07-23 15:16:30|27425.7|27425.7|27422.16|27422.16|27425.7|27425.7|27422.16|27422.16|0
1627053400000|2021-07-23 15:16:40|27422.76|27422.76|27422.76|27422.76|27422.76|27422.76|27422.76|27422.76|0
1627053420000|2021-07-23 15:17:00|27426.3|27426.3|27426.3|27426.3|27426.3|27426.3|27426.3|27426.3|0
1627053430000|2021-07-23 15:17:10|27429.83|27429.83|27429.83|27429.83|27429.83|27429.83|27429.83|27429.83|0
1627053460000|2021-07-23 15:17:40|27433.37|27433.37|27429.83|27429.83|27433.37|27433.37|27429.83|27429.83|0
1627053480000|2021-07-23 15:18:00|27433.37|27433.37|27433.37|27433.37|27433.37|27433.37|27433.37|27433.37|0
1627053520000|2021-07-23 15:18:40|27433.97|27433.97|27433.97|27433.97|27433.97|27433.97|27433.97|27433.97|0
1627053530000|2021-07-23 15:18:50|27437.5|27437.5|27437.5|27437.5|27437.5|27437.5|27437.5|27437.5|0
1627053590000|2021-07-23 15:19:50|27436.9|27436.9|27437.09|27437.09|27437.09|27437.09|27436.9|27436.9|0
1627053600000|2021-07-23 15:20:00|27444.16|27444.16|27444.57|27444.57|27444.57|27444.57|27444.16|27444.16|0
1627053630000|2021-07-23 15:20:30|27437.5|27437.5|27433.97|27433.97|27437.5|27437.5|27433.97|27433.97|0
1627053640000|2021-07-23 15:20:40|27433.37|27433.37|27433.37|27433.37|27433.37|27433.37|27433.37|27433.37|0
1627053690000|2021-07-23 15:21:30|27436.9|27436.9|27433.37|27433.37|27436.9|27436.9|27433.37|27433.37|0
1627053720000|2021-07-23 15:22:00|27432.96|27432.96|27440.03|27440.03|27440.03|27440.03|27432.96|27432.96|0
1627053750000|2021-07-23 15:22:30|27432.96|27432.96|27425.89|27425.89|27432.96|27432.96|27422.35|27422.35|0
1627053770000|2021-07-23 15:22:50|27426.49|27426.49|27430.02|27430.02|27430.02|27430.02|27426.49|27426.49|0
1627053780000|2021-07-23 15:23:00|27433.56|27433.56|27437.09|27437.09|27437.09|27437.09|27433.56|27433.56|0
1627053800000|2021-07-23 15:23:20|27433.56|27433.56|27432.36|27432.36|27433.56|27433.56|27432.36|27432.36|0
1627053820000|2021-07-23 15:23:40|27432.96|27432.96|27432.96|27432.96|27432.96|27432.96|27432.96|27432.96|0
1627053840000|2021-07-23 15:24:00|27432.55|27432.55|27432.55|27432.55|27432.55|27432.55|27432.55|27432.55|0
1627053870000|2021-07-23 15:24:30|27432.79|27432.79|27432.79|27432.79|27432.79|27432.79|27432.79|27432.79|0
1627053880000|2021-07-23 15:24:40|27429.26|27429.26|27432.79|27432.79|27432.79|27432.79|27429.26|27429.26|0
1627053890000|2021-07-23 15:24:50|27429.26|27429.26|27429.26|27429.26|27429.26|27429.26|27428.85|27428.85|0
1627053900000|2021-07-23 15:25:00|27432.79|27432.79|27429.26|27429.26|27432.79|27432.79|27429.26|27429.26|0
1627053910000|2021-07-23 15:25:10|27429.86|27429.86|27429.86|27429.86|27429.86|27429.86|27429.86|27429.86|0
1627053920000|2021-07-23 15:25:20|27430.46|27430.46|27430.46|27430.46|27430.46|27430.46|27430.46|27430.46|0
1627053930000|2021-07-23 15:25:30|27433.99|27433.99|27437.53|27437.53|27437.53|27437.53|27433.99|27433.99|0
1627053940000|2021-07-23 15:25:40|27444.6|27444.6|27447.89|27447.89|27448.13|27448.13|27441.06|27441.06|0
1627053960000|2021-07-23 15:26:00|27444.36|27444.36|27437.29|27437.29|27444.36|27444.36|27437.29|27437.29|0
1627053980000|2021-07-23 15:26:20|27440.82|27440.82|27440.82|27440.82|27440.82|27440.82|27440.82|27440.82|0
1627054040000|2021-07-23 15:27:20|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|0
1627054050000|2021-07-23 15:27:30|27443.75|27443.75|27447.29|27447.29|27447.29|27447.29|27443.75|27443.75|0
1627054060000|2021-07-23 15:27:40|27443.75|27443.75|27443.75|27443.75|27443.75|27443.75|27443.75|27443.75|0
1627054100000|2021-07-23 15:28:20|27450.82|27450.82|27450.82|27450.82|27454.36|27454.36|27450.82|27450.82|0
1627054120000|2021-07-23 15:28:40|27457.89|27457.89|27457.89|27457.89|27457.89|27457.89|27457.89|27457.89|0
1627054130000|2021-07-23 15:28:50|27461.43|27461.43|27461.43|27461.43|27461.43|27461.43|27461.43|27461.43|0
1627054140000|2021-07-23 15:29:00|27457.89|27457.89|27454.96|27454.96|27462.03|27462.03|27454.96|27454.96|0
1627054150000|2021-07-23 15:29:10|27455.56|27455.56|27452.03|27452.03|27459.1|27459.1|27452.03|27452.03|0
1627054160000|2021-07-23 15:29:20|27448.49|27448.49|27444.96|27444.96|27448.49|27448.49|27444.96|27444.96|0
1627054170000|2021-07-23 15:29:30|27448.49|27448.49|27466.58|27466.58|27466.58|27466.58|27444.96|27444.96|0
1627054180000|2021-07-23 15:29:40|27470.11|27470.11|27470.35|27470.35|27477.18|27477.18|27466.58|27466.58|0
1627054190000|2021-07-23 15:29:50|27470.95|27470.95|27469.58|27469.58|27473.12|27473.12|27462.51|27462.51|0
1627283700000|2021-07-26 07:15:00|27268.14|27268.14|27271.15|27271.15|27271.15|27271.15|27268.14|27268.14|0
1627283710000|2021-07-26 07:15:10|27271.97|27271.97|27271.97|27271.97|27271.97|27271.97|27271.97|27271.97|0
1627283720000|2021-07-26 07:15:20|27271.56|27271.56|27271.56|27271.56|27272.38|27272.38|27271.56|27271.56|0
1627283740000|2021-07-26 07:15:40|27270.35|27270.35|27277.42|27277.42|27277.42|27277.42|27270.35|27270.35|0
1627283750000|2021-07-26 07:15:50|27279.16|27279.16|27279.16|27279.16|27279.16|27279.16|27279.16|27279.16|0
1627283760000|2021-07-26 07:16:00|27280.39|27280.39|27276.85|27276.85|27280.39|27280.39|27276.85|27276.85|0
1627283770000|2021-07-26 07:16:10|27273.32|27273.32|27268.96|27268.96|27273.32|27273.32|27268.96|27268.96|0
1627283790000|2021-07-26 07:16:30|27272.5|27272.5|27272.5|27272.5|27272.5|27272.5|27272.5|27272.5|0
1627283810000|2021-07-26 07:16:50|27271.29|27271.29|27268.38|27268.38|27271.29|27271.29|27268.38|27268.38|0
1627283820000|2021-07-26 07:17:00|27271.92|27271.92|27288.48|27288.48|27288.48|27288.48|27271.92|27271.92|0
1627283830000|2021-07-26 07:17:10|27292.01|27292.01|27300.88|27300.88|27305.62|27305.62|27292.01|27292.01|0
1627283840000|2021-07-26 07:17:20|27290.28|27290.28|27293.81|27293.81|27293.81|27293.81|27290.28|27290.28|0
1627283850000|2021-07-26 07:17:30|27293.21|27293.21|27300.28|27300.28|27300.28|27300.28|27293.21|27293.21|0
1627283870000|2021-07-26 07:17:50|27307.35|27307.35|27307.35|27307.35|27307.35|27307.35|27307.35|27307.35|0
1627283880000|2021-07-26 07:18:00|27310.89|27310.89|27312.09|27312.09|27312.09|27312.09|27310.89|27310.89|0
1627283890000|2021-07-26 07:18:10|27315.62|27315.62|27322.69|27322.69|27322.69|27322.69|27315.62|27315.62|0
1627283900000|2021-07-26 07:18:20|27326.23|27326.23|27326.23|27326.23|27326.23|27326.23|27326.23|27326.23|0
1627283910000|2021-07-26 07:18:30|27322.69|27322.69|27326.23|27326.23|27326.23|27326.23|27322.69|27322.69|0
1627283920000|2021-07-26 07:18:40|27329.76|27329.76|27329.76|27329.76|27329.76|27329.76|27329.76|27329.76|0
1627283930000|2021-07-26 07:18:50|27322.69|27322.69|27322.69|27322.69|27322.69|27322.69|27322.69|27322.69|0
1627283940000|2021-07-26 07:19:00|27319.16|27319.16|27318.75|27318.75|27319.16|27319.16|27318.75|27318.75|0
1627283950000|2021-07-26 07:19:10|27308.14|27308.14|27315.21|27315.21|27315.21|27315.21|27308.14|27308.14|0
1627284000000|2021-07-26 07:20:00|27308.14|27308.14|27326.42|27326.42|27326.42|27326.42|27308.14|27308.14|0
1627284020000|2021-07-26 07:20:20|27333.49|27333.49|27333.49|27333.49|27333.49|27333.49|27333.49|27333.49|0
1627284030000|2021-07-26 07:20:30|27333.08|27333.08|27333.08|27333.08|27333.08|27333.08|27333.08|27333.08|0
1627284040000|2021-07-26 07:20:40|27322.47|27322.47|27322.47|27322.47|27322.47|27322.47|27322.47|27322.47|0
1627284050000|2021-07-26 07:20:50|27326.01|27326.01|27323.29|27323.29|27326.01|27326.01|27323.29|27323.29|0
1627284060000|2021-07-26 07:21:00|27326.83|27326.83|27326.83|27326.83|27330.36|27330.36|27326.83|27326.83|0
1627284070000|2021-07-26 07:21:10|27328.03|27328.03|27328.03|27328.03|27328.03|27328.03|27328.03|27328.03|0
1627284080000|2021-07-26 07:21:20|27331.57|27331.57|27335.1|27335.1|27335.1|27335.1|27331.57|27331.57|0
1627284090000|2021-07-26 07:21:30|27335.51|27335.51|27335.51|27335.51|27335.51|27335.51|27335.51|27335.51|0
1627284100000|2021-07-26 07:21:40|27339.05|27339.05|27340.25|27340.25|27347.32|27347.32|27339.05|27339.05|0
1627284110000|2021-07-26 07:21:50|27336.71|27336.71|27336.71|27336.71|27336.71|27336.71|27336.71|27336.71|0
1627284120000|2021-07-26 07:22:00|27337.91|27337.91|27337.91|27337.91|27337.91|27337.91|27337.91|27337.91|0
1627284130000|2021-07-26 07:22:10|27338.51|27338.51|27338.51|27338.51|27338.51|27338.51|27338.51|27338.51|0
1627284150000|2021-07-26 07:22:30|27349.12|27349.12|27334.98|27334.98|27349.12|27349.12|27334.98|27334.98|0
1627284180000|2021-07-26 07:23:00|27342.05|27342.05|27342.05|27342.05|27342.05|27342.05|27342.05|27342.05|0
1627284190000|2021-07-26 07:23:10|27343.02|27343.02|27343.84|27343.84|27343.84|27343.84|27343.02|27343.02|0
1627284200000|2021-07-26 07:23:20|27350.91|27350.91|27350.91|27350.91|27350.91|27350.91|27350.91|27350.91|0
1627284210000|2021-07-26 07:23:30|27347.37|27347.37|27347.37|27347.37|27347.37|27347.37|27347.37|27347.37|0
1627284220000|2021-07-26 07:23:40|27350.91|27350.91|27350.91|27350.91|27354.44|27354.44|27350.91|27350.91|0
1627284240000|2021-07-26 07:24:00|27350.31|27350.31|27350.31|27350.31|27350.31|27350.31|27350.31|27350.31|0
1627284250000|2021-07-26 07:24:10|27343.24|27343.24|27339.7|27339.7|27343.24|27343.24|27339.7|27339.7|0
1627284270000|2021-07-26 07:24:30|27340.19|27340.19|27340.19|27340.19|27340.19|27340.19|27340.19|27340.19|0
1627284280000|2021-07-26 07:24:40|27333.12|27333.12|27336.65|27336.65|27336.65|27336.65|27333.12|27333.12|0
1627284290000|2021-07-26 07:24:50|27329.58|27329.58|27329.58|27329.58|27329.58|27329.58|27329.58|27329.58|0
1627284300000|2021-07-26 07:25:00|27329.17|27329.17|27327.78|27327.78|27329.58|27329.58|27327.78|27327.78|0
1627284310000|2021-07-26 07:25:10|27324.24|27324.24|27317.17|27317.17|27324.24|27324.24|27317.17|27317.17|0
1627284330000|2021-07-26 07:25:30|27313.64|27313.64|27313.64|27313.64|27313.64|27313.64|27313.64|27313.64|0
1627284340000|2021-07-26 07:25:40|27306.57|27306.57|27306.57|27306.57|27306.57|27306.57|27306.57|27306.57|0
1627284350000|2021-07-26 07:25:50|27307.39|27307.39|27306.98|27306.98|27307.39|27307.39|27306.98|27306.98|0
1627284380000|2021-07-26 07:26:20|27303.44|27303.44|27299.91|27299.91|27303.44|27303.44|27299.91|27299.91|0
1627284400000|2021-07-26 07:26:40|27303.44|27303.44|27306.74|27306.74|27306.98|27306.98|27303.44|27303.44|0
1627284410000|2021-07-26 07:26:50|27305.54|27305.54|27290.19|27290.19|27305.54|27305.54|27290.19|27290.19|0
1627284420000|2021-07-26 07:27:00|27290.79|27290.79|27284.33|27284.33|27290.79|27290.79|27283.73|27283.73|0
1627284430000|2021-07-26 07:27:10|27270.19|27270.19|27266.65|27266.65|27270.19|27270.19|27256.05|27256.05|0
1627284450000|2021-07-26 07:27:30|27259.58|27259.58|27263.12|27263.12|27263.12|27263.12|27259.58|27259.58|0
1627284460000|2021-07-26 07:27:40|27252.51|27252.51|27252.51|27252.51|27252.51|27252.51|27252.51|27252.51|0
1627284470000|2021-07-26 07:27:50|27259.58|27259.58|27259.58|27259.58|27260.18|27260.18|27259.58|27259.58|0
1627284480000|2021-07-26 07:28:00|27260.4|27260.4|27263.12|27263.12|27263.12|27263.12|27259.58|27259.58|0
1627284490000|2021-07-26 07:28:10|27262.52|27262.52|27262.52|27262.52|27262.52|27262.52|27262.52|27262.52|0
1627284510000|2021-07-26 07:28:30|27258.98|27258.98|27258.98|27258.98|27258.98|27258.98|27258.98|27258.98|0
1627284520000|2021-07-26 07:28:40|27262.52|27262.52|27262.52|27262.52|27262.52|27262.52|27262.52|27262.52|0
1627284530000|2021-07-26 07:28:50|27266.05|27266.05|27266.05|27266.05|27266.05|27266.05|27266.05|27266.05|0
1627284540000|2021-07-26 07:29:00|27262.52|27262.52|27261.91|27261.91|27262.52|27262.52|27261.31|27261.31|0
1627284550000|2021-07-26 07:29:10|27262.52|27262.52|27261.91|27261.91|27262.52|27262.52|27261.91|27261.91|0
1627284560000|2021-07-26 07:29:20|27265.45|27265.45|27268.38|27268.38|27268.38|27268.38|27264.85|27264.85|0
1627284570000|2021-07-26 07:29:30|27267.78|27267.78|27267.78|27267.78|27267.78|27267.78|27267.78|27267.78|0
1627284590000|2021-07-26 07:29:50|27267.18|27267.18|27259.29|27259.29|27267.18|27267.18|27259.29|27259.29|0
1627284600000|2021-07-26 07:30:00|27245.15|27245.15|27241.74|27241.74|27248.81|27248.81|27241.74|27241.74|0
1627284610000|2021-07-26 07:30:10|27248.81|27248.81|27256.1|27256.1|27256.7|27256.7|27248.81|27248.81|0
1627284620000|2021-07-26 07:30:20|27259.64|27259.64|27256.1|27256.1|27259.64|27259.64|27256.1|27256.1|0
1627284660000|2021-07-26 07:31:00|27257.3|27257.3|27257.3|27257.3|27257.3|27257.3|27257.3|27257.3|0
1627284690000|2021-07-26 07:31:30|27257.71|27257.71|27257.71|27257.71|27257.71|27257.71|27257.71|27257.71|0
1627284700000|2021-07-26 07:31:40|27256.51|27256.51|27256.51|27256.51|27256.51|27256.51|27256.51|27256.51|0
1627284710000|2021-07-26 07:31:50|27249.44|27249.44|27250.04|27250.04|27250.04|27250.04|27248.84|27248.84|0
1627284720000|2021-07-26 07:32:00|27249.44|27249.44|27252.98|27252.98|27252.98|27252.98|27249.44|27249.44|0
1627284730000|2021-07-26 07:32:10|27256.51|27256.51|27258.12|27258.12|27258.12|27258.12|27256.51|27256.51|0
1627284740000|2021-07-26 07:32:20|27261.66|27261.66|27265.19|27265.19|27265.19|27265.19|27261.66|27261.66|0
1627284750000|2021-07-26 07:32:30|27268.73|27268.73|27268.73|27268.73|27268.73|27268.73|27268.73|27268.73|0
1627284760000|2021-07-26 07:32:40|27261.66|27261.66|27265.19|27265.19|27265.19|27265.19|27261.66|27261.66|0
1627284770000|2021-07-26 07:32:50|27264.59|27264.59|27264.59|27264.59|27264.59|27264.59|27264.59|27264.59|0
1627284780000|2021-07-26 07:33:00|27257.52|27257.52|27256.92|27256.92|27257.52|27257.52|27256.92|27256.92|0
1627284790000|2021-07-26 07:33:10|27258.12|27258.12|27256.92|27256.92|27258.12|27258.12|27256.92|27256.92|0
1627284800000|2021-07-26 07:33:20|27258.12|27258.12|27257.52|27257.52|27258.12|27258.12|27256.92|27256.92|0
1627284810000|2021-07-26 07:33:30|27261.06|27261.06|27261.06|27261.06|27261.06|27261.06|27261.06|27261.06|0
1627284820000|2021-07-26 07:33:40|27264.59|27264.59|27265|27265|27265|27265|27264.59|27264.59|0
1627284830000|2021-07-26 07:33:50|27268.54|27268.54|27268.54|27268.54|27268.54|27268.54|27268.54|27268.54|0
1627284850000|2021-07-26 07:34:10|27267.94|27267.94|27264.4|27264.4|27267.94|27267.94|27264.4|27264.4|0
1627284860000|2021-07-26 07:34:20|27260.87|27260.87|27260.87|27260.87|27260.87|27260.87|27260.87|27260.87|0
1627284870000|2021-07-26 07:34:30|27264.4|27264.4|27264.4|27264.4|27264.4|27264.4|27264.4|27264.4|0
1627284900000|2021-07-26 07:35:00|27265|27265|27261.47|27261.47|27265|27265|27261.47|27261.47|0
1627284910000|2021-07-26 07:35:10|27257.93|27257.93|27253.8|27253.8|27257.93|27257.93|27253.8|27253.8|0
1627284920000|2021-07-26 07:35:20|27250.26|27250.26|27253.8|27253.8|27253.8|27253.8|27246.73|27246.73|0
1627284950000|2021-07-26 07:35:50|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|0
1627284960000|2021-07-26 07:36:00|27253.8|27253.8|27245.72|27245.72|27253.8|27253.8|27245.72|27245.72|0
1627284980000|2021-07-26 07:36:20|27242.18|27242.18|27242.18|27242.18|27242.18|27242.18|27242.18|27242.18|0
1627285000000|2021-07-26 07:36:40|27252.79|27252.79|27252.79|27252.79|27252.79|27252.79|27252.79|27252.79|0
1627285020000|2021-07-26 07:37:00|27242.18|27242.18|27242.18|27242.18|27242.18|27242.18|27242.18|27242.18|0
1627285040000|2021-07-26 07:37:20|27235.11|27235.11|27231.58|27231.58|27235.11|27235.11|27231.58|27231.58|0
1627285050000|2021-07-26 07:37:30|27230.98|27230.98|27223.31|27223.31|27230.98|27230.98|27223.31|27223.31|0
1627285060000|2021-07-26 07:37:40|27222.7|27222.7|27222.7|27222.7|27222.7|27222.7|27222.7|27222.7|0
1627285070000|2021-07-26 07:37:50|27219.17|27219.17|27219.17|27219.17|27219.17|27219.17|27219.17|27219.17|0
1627285080000|2021-07-26 07:38:00|27218.35|27218.35|27207.75|27207.75|27218.35|27218.35|27207.75|27207.75|0
1627285090000|2021-07-26 07:38:10|27207.14|27207.14|27207.14|27207.14|27207.14|27207.14|27207.14|27207.14|0
1627285100000|2021-07-26 07:38:20|27203.61|27203.61|27207.14|27207.14|27207.14|27207.14|27203.61|27203.61|0
1627285110000|2021-07-26 07:38:30|27203.61|27203.61|27203.61|27203.61|27203.61|27203.61|27200.07|27200.07|0
1627285140000|2021-07-26 07:39:00|27196.54|27196.54|27196.54|27196.54|27203.61|27203.61|27195.94|27195.94|0
1627285150000|2021-07-26 07:39:10|27197.02|27197.02|27197.27|27197.27|27197.27|27197.27|27197.02|27197.02|0
1627285160000|2021-07-26 07:39:20|27204.34|27204.34|27204.34|27204.34|27204.34|27204.34|27204.34|27204.34|0
1627285170000|2021-07-26 07:39:30|27197.27|27197.27|27197.27|27197.27|27197.27|27197.27|27197.27|27197.27|0
1627285180000|2021-07-26 07:39:40|27193.73|27193.73|27193.73|27193.73|27193.73|27193.73|27193.73|27193.73|0
1627285220000|2021-07-26 07:40:20|27197.27|27197.27|27197.27|27197.27|27197.27|27197.27|27197.27|27197.27|0
1627285240000|2021-07-26 07:40:40|27190.2|27190.2|27190.2|27190.2|27190.2|27190.2|27190.2|27190.2|0
1627285260000|2021-07-26 07:41:00|27186.66|27186.66|27186.66|27186.66|27186.66|27186.66|27186.66|27186.66|0
1627285270000|2021-07-26 07:41:10|27185.46|27185.46|27185.46|27185.46|27185.46|27185.46|27185.46|27185.46|0
1627285280000|2021-07-26 07:41:20|27185.05|27185.05|27177.98|27177.98|27185.05|27185.05|27177.98|27177.98|0
1627285290000|2021-07-26 07:41:30|27174.44|27174.44|27177.98|27177.98|27177.98|27177.98|27174.44|27174.44|0
1627285300000|2021-07-26 07:41:40|27177.38|27177.38|27166.77|27166.77|27177.38|27177.38|27166.77|27166.77|0
1627285310000|2021-07-26 07:41:50|27166.17|27166.17|27176.78|27176.78|27176.78|27176.78|27166.17|27166.17|0
1627285360000|2021-07-26 07:42:40|27169.71|27169.71|27169.71|27169.71|27169.71|27169.71|27169.71|27169.71|0
1627285370000|2021-07-26 07:42:50|27162.64|27162.64|27162.64|27162.64|27162.64|27162.64|27162.64|27162.64|0
1627285380000|2021-07-26 07:43:00|27169.71|27169.71|27162.64|27162.64|27169.71|27169.71|27162.64|27162.64|0
1627285400000|2021-07-26 07:43:20|27169.71|27169.71|27169.71|27169.71|27170.31|27170.31|27169.71|27169.71|0
1627285410000|2021-07-26 07:43:30|27173.24|27173.24|27173.24|27173.24|27173.24|27173.24|27173.24|27173.24|0
1627285430000|2021-07-26 07:43:50|27176.78|27176.78|27180.31|27180.31|27180.31|27180.31|27176.78|27176.78|0
1627285440000|2021-07-26 07:44:00|27181.51|27181.51|27181.51|27181.51|27181.51|27181.51|27181.51|27181.51|0
1627285450000|2021-07-26 07:44:10|27185.05|27185.05|27189.79|27189.79|27189.79|27189.79|27185.05|27185.05|0
1627285460000|2021-07-26 07:44:20|27190.39|27190.39|27193.92|27193.92|27193.92|27193.92|27190.39|27190.39|0
1627285470000|2021-07-26 07:44:30|27193.32|27193.32|27192.72|27192.72|27193.32|27193.32|27192.72|27192.72|0
1627285480000|2021-07-26 07:44:40|27196.26|27196.26|27196.86|27196.86|27198.06|27198.06|27196.26|27196.26|0
1627285490000|2021-07-26 07:44:50|27200.39|27200.39|27200.39|27200.39|27200.39|27200.39|27200.39|27200.39|0
1627285510000|2021-07-26 07:45:10|27193.32|27193.32|27186.25|27186.25|27193.32|27193.32|27186.25|27186.25|0
1627285520000|2021-07-26 07:45:20|27185.05|27185.05|27188.58|27188.58|27188.58|27188.58|27185.05|27185.05|0
1627285530000|2021-07-26 07:45:30|27181.51|27181.51|27188.58|27188.58|27188.58|27188.58|27181.51|27181.51|0
1627285540000|2021-07-26 07:45:40|27185.05|27185.05|27185.05|27185.05|27185.05|27185.05|27185.05|27185.05|0
1627285550000|2021-07-26 07:45:50|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|0
1627285560000|2021-07-26 07:46:00|27181.51|27181.51|27181.51|27181.51|27181.51|27181.51|27181.51|27181.51|0
1627285570000|2021-07-26 07:46:10|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|0
1627285580000|2021-07-26 07:46:20|27176.21|27176.21|27188.58|27188.58|27188.58|27188.58|27176.21|27176.21|0
1627285590000|2021-07-26 07:46:30|27188.99|27188.99|27189.81|27189.81|27189.81|27189.81|27188.99|27188.99|0
1627285610000|2021-07-26 07:46:50|27186.28|27186.28|27191.62|27191.62|27191.62|27191.62|27186.28|27186.28|0
1627285620000|2021-07-26 07:47:00|27192.22|27192.22|27202.82|27202.82|27202.82|27202.82|27192.22|27192.22|0
1627285630000|2021-07-26 07:47:10|27202.22|27202.22|27202.22|27202.22|27202.22|27202.22|27202.22|27202.22|0
1627285640000|2021-07-26 07:47:20|27195.15|27195.15|27194.55|27194.55|27195.75|27195.75|27191.62|27191.62|0
1627285650000|2021-07-26 07:47:30|27195.15|27195.15|27195.15|27195.15|27195.15|27195.15|27195.15|27195.15|0
1627285660000|2021-07-26 07:47:40|27191.62|27191.62|27191.62|27191.62|27191.62|27191.62|27191.62|27191.62|0
1627285670000|2021-07-26 07:47:50|27188.08|27188.08|27187.48|27187.48|27188.08|27188.08|27187.48|27187.48|0
1627285690000|2021-07-26 07:48:10|27191.02|27191.02|27191.02|27191.02|27191.02|27191.02|27187.48|27187.48|0
1627285700000|2021-07-26 07:48:20|27187.48|27187.48|27183.95|27183.95|27187.48|27187.48|27183.95|27183.95|0
1627285710000|2021-07-26 07:48:30|27180.41|27180.41|27180.41|27180.41|27180.41|27180.41|27180.41|27180.41|0
1627285720000|2021-07-26 07:48:40|27176.88|27176.88|27180.41|27180.41|27180.41|27180.41|27176.88|27176.88|0
1627285730000|2021-07-26 07:48:50|27169.81|27169.81|27169.81|27169.81|27169.81|27169.81|27169.81|27169.81|0
1627285740000|2021-07-26 07:49:00|27162.74|27162.74|27162.74|27162.74|27162.74|27162.74|27162.74|27162.74|0
1627285760000|2021-07-26 07:49:20|27161.53|27161.53|27161.53|27161.53|27161.53|27161.53|27161.53|27161.53|0
1627285770000|2021-07-26 07:49:30|27162.14|27162.14|27169.21|27169.21|27169.21|27169.21|27162.14|27162.14|0
1627285780000|2021-07-26 07:49:40|27165.67|27165.67|27162.14|27162.14|27165.67|27165.67|27162.14|27162.14|0
1627285790000|2021-07-26 07:49:50|27161.53|27161.53|27165.07|27165.07|27165.07|27165.07|27161.53|27161.53|0
1627285800000|2021-07-26 07:50:00|27166.27|27166.27|27165.67|27165.67|27166.27|27166.27|27165.67|27165.67|0
1627285810000|2021-07-26 07:50:10|27162.14|27162.14|27161.53|27161.53|27165.67|27165.67|27161.53|27161.53|0
1627285820000|2021-07-26 07:50:20|27168.6|27168.6|27168.6|27168.6|27168.6|27168.6|27168.6|27168.6|0
1627285830000|2021-07-26 07:50:30|27158|27158|27158|27158|27158|27158|27158|27158|0
1627285850000|2021-07-26 07:50:50|27161.53|27161.53|27161.53|27161.53|27161.53|27161.53|27161.53|27161.53|0
1627285860000|2021-07-26 07:51:00|27165.07|27165.07|27168.6|27168.6|27168.6|27168.6|27165.07|27165.07|0
1627285870000|2021-07-26 07:51:10|27172.14|27172.14|27168.6|27168.6|27172.14|27172.14|27168.6|27168.6|0
1627285890000|2021-07-26 07:51:30|27158|27158|27158|27158|27158|27158|27158|27158|0
1627285900000|2021-07-26 07:51:40|27154.46|27154.46|27147.4|27147.4|27154.46|27154.46|27147.4|27147.4|0
1627285920000|2021-07-26 07:52:00|27148.62|27148.62|27155.69|27155.69|27155.69|27155.69|27148.62|27148.62|0
1627285940000|2021-07-26 07:52:20|27157.5|27157.5|27162.26|27162.26|27162.26|27162.26|27157.5|27157.5|0
1627285950000|2021-07-26 07:52:30|27165.8|27165.8|27165.8|27165.8|27165.8|27165.8|27165.8|27165.8|0
1627285960000|2021-07-26 07:52:40|27165.2|27165.2|27165.2|27165.2|27165.2|27165.2|27165.2|27165.2|0
1627285970000|2021-07-26 07:52:50|27158.13|27158.13|27158.13|27158.13|27158.13|27158.13|27158.13|27158.13|0
1627285980000|2021-07-26 07:53:00|27156.92|27156.92|27160.46|27160.46|27160.46|27160.46|27156.92|27156.92|0
1627286000000|2021-07-26 07:53:20|27163.99|27163.99|27163.99|27163.99|27167.53|27167.53|27163.99|27163.99|0
1627286010000|2021-07-26 07:53:30|27160.46|27160.46|27160.46|27160.46|27160.46|27160.46|27160.46|27160.46|0
1627286020000|2021-07-26 07:53:40|27163.99|27163.99|27163.99|27163.99|27163.99|27163.99|27163.99|27163.99|0
1627286030000|2021-07-26 07:53:50|27167.53|27167.53|27167.53|27167.53|27167.53|27167.53|27167.53|27167.53|0
1627286040000|2021-07-26 07:54:00|27171.06|27171.06|27167.94|27167.94|27171.47|27171.47|27167.94|27167.94|0
1627286050000|2021-07-26 07:54:10|27164.4|27164.4|27153.99|27153.99|27167.53|27167.53|27153.99|27153.99|0
1627286060000|2021-07-26 07:54:20|27153.39|27153.39|27148.65|27148.65|27153.39|27153.39|27148.65|27148.65|0
1627286070000|2021-07-26 07:54:30|27145.12|27145.12|27152.19|27152.19|27152.19|27152.19|27145.12|27145.12|0
1627286080000|2021-07-26 07:54:40|27159.26|27159.26|27152.19|27152.19|27159.26|27159.26|27152.19|27152.19|0
1627286090000|2021-07-26 07:54:50|27155.72|27155.72|27159.26|27159.26|27159.26|27159.26|27155.72|27155.72|0
1627286100000|2021-07-26 07:55:00|27155.72|27155.72|27160.46|27160.46|27160.46|27160.46|27155.72|27155.72|0
1627286110000|2021-07-26 07:55:10|27156.92|27156.92|27160.46|27160.46|27160.46|27160.46|27156.92|27156.92|0
1627286120000|2021-07-26 07:55:20|27163.99|27163.99|27167.53|27167.53|27167.53|27167.53|27163.99|27163.99|0
1627286130000|2021-07-26 07:55:30|27166.33|27166.33|27170.46|27170.46|27170.46|27170.46|27166.33|27166.33|0
1627286140000|2021-07-26 07:55:40|27166.93|27166.93|27160.46|27160.46|27166.93|27166.93|27159.26|27159.26|0
1627286150000|2021-07-26 07:55:50|27163.99|27163.99|27163.39|27163.39|27164.59|27164.59|27163.39|27163.39|0
1627286160000|2021-07-26 07:56:00|27159.86|27159.86|27160.46|27160.46|27160.46|27160.46|27159.86|27159.86|0
1627286170000|2021-07-26 07:56:10|27156.92|27156.92|27156.92|27156.92|27156.92|27156.92|27156.92|27156.92|0
1627286180000|2021-07-26 07:56:20|27160.46|27160.46|27159.86|27159.86|27160.46|27160.46|27159.86|27159.86|0
1627286190000|2021-07-26 07:56:30|27163.39|27163.39|27163.39|27163.39|27163.39|27163.39|27163.39|27163.39|0
1627286200000|2021-07-26 07:56:40|27162.79|27162.79|27159.86|27159.86|27162.79|27162.79|27148.65|27148.65|0
1627286210000|2021-07-26 07:56:50|27163.39|27163.39|27159.86|27159.86|27163.39|27163.39|27159.86|27159.86|0
1627286220000|2021-07-26 07:57:00|27161.06|27161.06|27159.86|27159.86|27161.06|27161.06|27159.86|27159.86|0
1627286230000|2021-07-26 07:57:10|27160.46|27160.46|27159.86|27159.86|27160.46|27160.46|27159.86|27159.86|0
1627286240000|2021-07-26 07:57:20|27163.39|27163.39|27163.39|27163.39|27163.39|27163.39|27163.39|27163.39|0
1627286250000|2021-07-26 07:57:30|27162.79|27162.79|27162.79|27162.79|27162.79|27162.79|27162.79|27162.79|0
1627286260000|2021-07-26 07:57:40|27166.33|27166.33|27167.53|27167.53|27167.53|27167.53|27163.99|27163.99|0
1627286270000|2021-07-26 07:57:50|27168.13|27168.13|27166.93|27166.93|27168.13|27168.13|27163.39|27163.39|0
1627286280000|2021-07-26 07:58:00|27166.33|27166.33|27166.93|27166.93|27166.93|27166.93|27166.33|27166.33|0
1627286300000|2021-07-26 07:58:20|27166.33|27166.33|27166.33|27166.33|27166.33|27166.33|27162.79|27162.79|0
1627286320000|2021-07-26 07:58:40|27165.92|27165.92|27165.92|27165.92|27165.92|27165.92|27165.92|27165.92|0
1627286330000|2021-07-26 07:58:50|27158.85|27158.85|27158.85|27158.85|27158.85|27158.85|27158.85|27158.85|0
1627286340000|2021-07-26 07:59:00|27158.25|27158.25|27165.92|27165.92|27165.92|27165.92|27158.25|27158.25|0
1627286350000|2021-07-26 07:59:10|27158.85|27158.85|27158.85|27158.85|27158.85|27158.85|27158.85|27158.85|0
1627286360000|2021-07-26 07:59:20|27160.05|27160.05|27170.65|27170.65|27170.65|27170.65|27159.45|27159.45|0
1627286370000|2021-07-26 07:59:30|27170.05|27170.05|27173.59|27173.59|27173.59|27173.59|27170.05|27170.05|0
1627286400000|2021-07-26 08:00:00|27166.52|27166.52|27170.05|27170.05|27170.05|27170.05|27166.52|27166.52|0
1627286410000|2021-07-26 08:00:10|27166.52|27166.52|27170.05|27170.05|27170.05|27170.05|27166.52|27166.52|0
1627286420000|2021-07-26 08:00:20|27159.45|27159.45|27162.74|27162.74|27162.74|27162.74|27158.61|27158.61|0
1627286440000|2021-07-26 08:00:40|27155.67|27155.67|27155.07|27155.07|27155.67|27155.67|27155.07|27155.07|0
1627286450000|2021-07-26 08:00:50|27151.54|27151.54|27155.48|27155.48|27155.48|27155.48|27151.54|27151.54|0
1627286470000|2021-07-26 08:01:10|27156.38|27156.38|27155.48|27155.48|27159.92|27159.92|27155.48|27155.48|0
1627286480000|2021-07-26 08:01:20|27159.02|27159.02|27159.02|27159.02|27159.02|27159.02|27159.02|27159.02|0
1627286490000|2021-07-26 08:01:30|27160.22|27160.22|27152.55|27152.55|27161.42|27161.42|27152.55|27152.55|0
1627286500000|2021-07-26 08:01:40|27145.48|27145.48|27144.88|27144.88|27145.48|27145.48|27144.88|27144.88|0
1627286510000|2021-07-26 08:01:50|27144.27|27144.27|27144.27|27144.27|27144.27|27144.27|27144.27|27144.27|0
1627286530000|2021-07-26 08:02:10|27143.67|27143.67|27147.21|27147.21|27147.21|27147.21|27143.67|27143.67|0
1627286540000|2021-07-26 08:02:20|27150.74|27150.74|27154.28|27154.28|27154.28|27154.28|27150.74|27150.74|0
1627286550000|2021-07-26 08:02:30|27157.81|27157.81|27157.81|27157.81|27161.35|27161.35|27157.81|27157.81|0
1627286560000|2021-07-26 08:02:40|27154.28|27154.28|27154.28|27154.28|27154.28|27154.28|27154.28|27154.28|0
1627286590000|2021-07-26 08:03:10|27150.74|27150.74|27150.33|27150.33|27150.74|27150.74|27150.33|27150.33|0
1627286610000|2021-07-26 08:03:30|27149.73|27149.73|27143.14|27143.14|27150.93|27150.93|27143.14|27143.14|0
1627286620000|2021-07-26 08:03:40|27141.94|27141.94|27141.94|27141.94|27141.94|27141.94|27141.94|27141.94|0
1627286650000|2021-07-26 08:04:10|27145.47|27145.47|27149.61|27149.61|27150.81|27150.81|27145.47|27145.47|0
1627286670000|2021-07-26 08:04:30|27153.14|27153.14|27153.14|27153.14|27153.14|27153.14|27153.14|27153.14|0
1627286680000|2021-07-26 08:04:40|27153.74|27153.74|27146.07|27146.07|27153.74|27153.74|27146.07|27146.07|0
1627286690000|2021-07-26 08:04:50|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|0
1627286700000|2021-07-26 08:05:00|27139|27139|27146.07|27146.07|27146.07|27146.07|27139|27139|0
1627286710000|2021-07-26 08:05:10|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|0
1627286730000|2021-07-26 08:05:30|27146.07|27146.07|27149.61|27149.61|27149.61|27149.61|27146.07|27146.07|0
1627286740000|2021-07-26 08:05:40|27146.07|27146.07|27146.07|27146.07|27146.07|27146.07|27146.07|27146.07|0
1627286750000|2021-07-26 08:05:50|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|0
1627286760000|2021-07-26 08:06:00|27146.07|27146.07|27149.61|27149.61|27149.61|27149.61|27146.07|27146.07|0
1627286770000|2021-07-26 08:06:10|27142.54|27142.54|27142.54|27142.54|27142.54|27142.54|27142.54|27142.54|0
1627286780000|2021-07-26 08:06:20|27143.14|27143.14|27143.14|27143.14|27143.14|27143.14|27143.14|27143.14|0
1627286790000|2021-07-26 08:06:30|27146.67|27146.67|27150.21|27150.21|27150.21|27150.21|27146.67|27146.67|0
1627286800000|2021-07-26 08:06:40|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|0
1627286810000|2021-07-26 08:06:50|27146.07|27146.07|27146.07|27146.07|27146.07|27146.07|27146.07|27146.07|0
1627286830000|2021-07-26 08:07:10|27139|27139|27138.4|27138.4|27139|27139|27134.87|27134.87|0
1627286860000|2021-07-26 08:07:40|27131.33|27131.33|27130.92|27130.92|27131.33|27131.33|27130.92|27130.92|0
1627286870000|2021-07-26 08:07:50|27130.32|27130.32|27130.32|27130.32|27130.32|27130.32|27130.32|27130.32|0
1627286880000|2021-07-26 08:08:00|27130.92|27130.92|27130.92|27130.92|27130.92|27130.92|27130.92|27130.92|0
1627286890000|2021-07-26 08:08:10|27130.32|27130.32|27130.32|27130.32|27130.32|27130.32|27130.32|27130.32|0
1627286910000|2021-07-26 08:08:30|27137.39|27137.39|27140.93|27140.93|27140.93|27140.93|27137.39|27137.39|0
1627286960000|2021-07-26 08:09:20|27140.44|27140.44|27140.44|27140.44|27140.44|27140.44|27140.44|27140.44|0
1627286980000|2021-07-26 08:09:40|27143.98|27143.98|27147.51|27147.51|27147.51|27147.51|27143.98|27143.98|0
1627286990000|2021-07-26 08:09:50|27151.05|27151.05|27151.05|27151.05|27151.05|27151.05|27151.05|27151.05|0
1627287000000|2021-07-26 08:10:00|27147.51|27147.51|27147.51|27147.51|27147.51|27147.51|27147.51|27147.51|0
1627287010000|2021-07-26 08:10:10|27144.58|27144.58|27151.65|27151.65|27151.65|27151.65|27144.58|27144.58|0
1627287020000|2021-07-26 08:10:20|27155.18|27155.18|27172.86|27172.86|27172.86|27172.86|27155.18|27155.18|0
1627287050000|2021-07-26 08:10:50|27179.93|27179.93|27183.46|27183.46|27183.46|27183.46|27179.93|27179.93|0
1627287060000|2021-07-26 08:11:00|27187|27187|27187|27187|27187|27187|27187|27187|0
1627287080000|2021-07-26 08:11:20|27190.53|27190.53|27190.53|27190.53|27190.53|27190.53|27190.53|27190.53|0
1627287090000|2021-07-26 08:11:30|27194.07|27194.07|27194.07|27194.07|27194.07|27194.07|27194.07|27194.07|0
1627287100000|2021-07-26 08:11:40|27197.6|27197.6|27190.53|27190.53|27197.6|27197.6|27190.53|27190.53|0
1627287110000|2021-07-26 08:11:50|27187|27187|27187|27187|27187|27187|27187|27187|0
1627287130000|2021-07-26 08:12:10|27183.46|27183.46|27185.87|27185.87|27185.87|27185.87|27183.46|27183.46|0
1627287140000|2021-07-26 08:12:20|27186.28|27186.28|27185.87|27185.87|27186.28|27186.28|27185.87|27185.87|0
1627287160000|2021-07-26 08:12:40|27189.4|27189.4|27189.4|27189.4|27189.4|27189.4|27189.4|27189.4|0
1627287170000|2021-07-26 08:12:50|27185.87|27185.87|27185.87|27185.87|27185.87|27185.87|27185.87|27185.87|0
1627287240000|2021-07-26 08:14:00|27186.28|27186.28|27191.66|27191.66|27192.26|27192.26|27186.28|27186.28|0
1627287250000|2021-07-26 08:14:10|27191.06|27191.06|27194.6|27194.6|27194.6|27194.6|27191.06|27191.06|0
1627287270000|2021-07-26 08:14:30|27198.13|27198.13|27198.13|27198.13|27198.13|27198.13|27198.13|27198.13|0
1627287280000|2021-07-26 08:14:40|27198.73|27198.73|27198.73|27198.73|27198.73|27198.73|27198.73|27198.73|0
1627287310000|2021-07-26 08:15:10|27195.2|27195.2|27183.99|27183.99|27195.2|27195.2|27183.99|27183.99|0
1627287320000|2021-07-26 08:15:20|27194.6|27194.6|27194.6|27194.6|27194.6|27194.6|27194.6|27194.6|0
1627287340000|2021-07-26 08:15:40|27201.67|27201.67|27199.74|27199.74|27201.67|27201.67|27198.54|27198.54|0
1627287350000|2021-07-26 08:15:50|27199.14|27199.14|27199.14|27199.14|27199.14|27199.14|27199.14|27199.14|0
1627287370000|2021-07-26 08:16:10|27206.21|27206.21|27195.61|27195.61|27206.21|27206.21|27195.61|27195.61|0
1627287380000|2021-07-26 08:16:20|27199.14|27199.14|27199.14|27199.14|27199.14|27199.14|27199.14|27199.14|0
1627287420000|2021-07-26 08:17:00|27195.61|27195.61|27195.61|27195.61|27195.61|27195.61|27195.61|27195.61|0
1627287440000|2021-07-26 08:17:20|27192.07|27192.07|27195.61|27195.61|27195.61|27195.61|27188.54|27188.54|0
1627287450000|2021-07-26 08:17:30|27196.81|27196.81|27200.34|27200.34|27200.34|27200.34|27196.81|27196.81|0
1627287460000|2021-07-26 08:17:40|27199.14|27199.14|27199.14|27199.14|27202.68|27202.68|27199.14|27199.14|0
1627287500000|2021-07-26 08:18:20|27195.61|27195.61|27192.67|27192.67|27195.61|27195.61|27192.67|27192.67|0
1627287510000|2021-07-26 08:18:30|27192.07|27192.07|27202.68|27202.68|27202.68|27202.68|27192.07|27192.07|0
1627287560000|2021-07-26 08:19:20|27195.61|27195.61|27200.95|27200.95|27200.95|27200.95|27195.61|27195.61|0
1627287570000|2021-07-26 08:19:30|27199.74|27199.74|27199.74|27199.74|27199.74|27199.74|27199.74|27199.74|0
1627287580000|2021-07-26 08:19:40|27199.14|27199.14|27199.14|27199.14|27199.14|27199.14|27199.14|27199.14|0
1627287590000|2021-07-26 08:19:50|27188.54|27188.54|27184.4|27184.4|27188.54|27188.54|27184.4|27184.4|0
1627287600000|2021-07-26 08:20:00|27183.99|27183.99|27183.99|27183.99|27183.99|27183.99|27183.99|27183.99|0
1627287610000|2021-07-26 08:20:10|27183.39|27183.39|27179.86|27179.86|27183.39|27183.39|27179.86|27179.86|0
1627287620000|2021-07-26 08:20:20|27183.39|27183.39|27176.32|27176.32|27183.99|27183.99|27176.32|27176.32|0
1627287630000|2021-07-26 08:20:30|27176.92|27176.92|27176.32|27176.32|27176.92|27176.92|27176.32|27176.32|0
1627287650000|2021-07-26 08:20:50|27179.86|27179.86|27183.99|27183.99|27183.99|27183.99|27179.86|27179.86|0
1627287660000|2021-07-26 08:21:00|27183.39|27183.39|27186.93|27186.93|27186.93|27186.93|27179.86|27179.86|0
1627287670000|2021-07-26 08:21:10|27187.53|27187.53|27187.53|27187.53|27187.53|27187.53|27187.53|27187.53|0
1627287680000|2021-07-26 08:21:20|27188.13|27188.13|27187.53|27187.53|27188.13|27188.13|27187.53|27187.53|0
1627287700000|2021-07-26 08:21:40|27183.99|27183.99|27187.53|27187.53|27187.53|27187.53|27183.99|27183.99|0
1627287710000|2021-07-26 08:21:50|27191.06|27191.06|27191.06|27191.06|27191.06|27191.06|27191.06|27191.06|0
1627287730000|2021-07-26 08:22:10|27194.6|27194.6|27194.6|27194.6|27194.6|27194.6|27194.6|27194.6|0
1627287740000|2021-07-26 08:22:20|27187.53|27187.53|27191.06|27191.06|27191.06|27191.06|27187.53|27187.53|0
1627287750000|2021-07-26 08:22:30|27191.66|27191.66|27191.66|27191.66|27191.66|27191.66|27191.66|27191.66|0
1627287760000|2021-07-26 08:22:40|27184.59|27184.59|27176.51|27176.51|27184.59|27184.59|27176.51|27176.51|0
1627287770000|2021-07-26 08:22:50|27175.91|27175.91|27182.98|27182.98|27182.98|27182.98|27175.91|27175.91|0
1627287780000|2021-07-26 08:23:00|27186.52|27186.52|27190.05|27190.05|27190.05|27190.05|27186.52|27186.52|0
1627287830000|2021-07-26 08:23:50|27182.98|27182.98|27182.98|27182.98|27182.98|27182.98|27182.98|27182.98|0
1627287840000|2021-07-26 08:24:00|27175.91|27175.91|27175.5|27175.5|27175.91|27175.91|27175.5|27175.5|0
1627287850000|2021-07-26 08:24:10|27182.57|27182.57|27182.57|27182.57|27182.57|27182.57|27182.57|27182.57|0
1627287870000|2021-07-26 08:24:30|27175.5|27175.5|27175.5|27175.5|27175.5|27175.5|27175.5|27175.5|0
1627287880000|2021-07-26 08:24:40|27171.97|27171.97|27171.97|27171.97|27171.97|27171.97|27171.97|27171.97|0
1627287890000|2021-07-26 08:24:50|27171.37|27171.37|27171.37|27171.37|27171.37|27171.37|27171.37|27171.37|0
1627287910000|2021-07-26 08:25:10|27167.83|27167.83|27171.37|27171.37|27171.37|27171.37|27167.83|27167.83|0
1627287920000|2021-07-26 08:25:20|27170.96|27170.96|27170.96|27170.96|27170.96|27170.96|27170.96|27170.96|0
1627287950000|2021-07-26 08:25:50|27167.42|27167.42|27167.42|27167.42|27167.42|27167.42|27167.42|27167.42|0
1627287970000|2021-07-26 08:26:10|27170.96|27170.96|27170.96|27170.96|27170.96|27170.96|27170.96|27170.96|0
1627288010000|2021-07-26 08:26:50|27174.49|27174.49|27174.49|27174.49|27174.49|27174.49|27174.49|27174.49|0
1627288030000|2021-07-26 08:27:10|27178.03|27178.03|27178.03|27178.03|27178.03|27178.03|27178.03|27178.03|0
1627288090000|2021-07-26 08:28:10|27181.56|27181.56|27178.03|27178.03|27181.56|27181.56|27178.03|27178.03|0
1627288110000|2021-07-26 08:28:30|27181.56|27181.56|27181.56|27181.56|27181.56|27181.56|27181.56|27181.56|0
1627288120000|2021-07-26 08:28:40|27178.03|27178.03|27178.03|27178.03|27178.03|27178.03|27178.03|27178.03|0
1627288140000|2021-07-26 08:29:00|27177.62|27177.62|27177.62|27177.62|27177.62|27177.62|27177.62|27177.62|0
1627288150000|2021-07-26 08:29:10|27181.15|27181.15|27181.15|27181.15|27181.15|27181.15|27181.15|27181.15|0
1627288160000|2021-07-26 08:29:20|27182.35|27182.35|27178.82|27178.82|27182.35|27182.35|27178.82|27178.82|0
1627288170000|2021-07-26 08:29:30|27178.22|27178.22|27178.22|27178.22|27178.22|27178.22|27178.22|27178.22|0
1627288220000|2021-07-26 08:30:20|27181.75|27181.75|27181.75|27181.75|27181.75|27181.75|27181.75|27181.75|0
1627288230000|2021-07-26 08:30:30|27174.68|27174.68|27178.22|27178.22|27178.22|27178.22|27174.68|27174.68|0
1627288240000|2021-07-26 08:30:40|27185.29|27185.29|27185.29|27185.29|27185.29|27185.29|27185.29|27185.29|0
1627288250000|2021-07-26 08:30:50|27178.22|27178.22|27178.22|27178.22|27178.22|27178.22|27178.22|27178.22|0
1627288300000|2021-07-26 08:31:40|27178.82|27178.82|27178.7|27178.7|27179.3|27179.3|27178.7|27178.7|0
1627288310000|2021-07-26 08:31:50|27179.9|27179.9|27183.44|27183.44|27183.44|27183.44|27179.9|27179.9|0
1627288320000|2021-07-26 08:32:00|27182.84|27182.84|27186.97|27186.97|27186.97|27186.97|27182.24|27182.24|0
1627288340000|2021-07-26 08:32:20|27186.37|27186.37|27186.37|27186.37|27186.37|27186.37|27186.37|27186.37|0
1627288350000|2021-07-26 08:32:30|27182.84|27182.84|27182.84|27182.84|27182.84|27182.84|27182.84|27182.84|0
1627288370000|2021-07-26 08:32:50|27179.3|27179.3|27179.3|27179.3|27179.3|27179.3|27179.3|27179.3|0
1627288380000|2021-07-26 08:33:00|27178.7|27178.7|27182.24|27182.24|27182.24|27182.24|27178.7|27178.7|0
1627288400000|2021-07-26 08:33:20|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|0
1627288410000|2021-07-26 08:33:30|27183.22|27183.22|27184.42|27184.42|27185.02|27185.02|27183.22|27183.22|0
1627288420000|2021-07-26 08:33:40|27187.96|27187.96|27189.16|27189.16|27189.16|27189.16|27187.96|27187.96|0
1627288430000|2021-07-26 08:33:50|27187.96|27187.96|27188.56|27188.56|27188.56|27188.56|27187.96|27187.96|0
1627288440000|2021-07-26 08:34:00|27187.96|27187.96|27192.09|27192.09|27192.09|27192.09|27187.96|27187.96|0
1627288450000|2021-07-26 08:34:10|27192.69|27192.69|27189.16|27189.16|27192.69|27192.69|27189.16|27189.16|0
1627288460000|2021-07-26 08:34:20|27192.69|27192.69|27195.22|27195.22|27196.23|27196.23|27192.69|27192.69|0
1627288470000|2021-07-26 08:34:30|27195.82|27195.82|27195.82|27195.82|27195.82|27195.82|27195.82|27195.82|0
1627288480000|2021-07-26 08:34:40|27199.35|27199.35|27198.75|27198.75|27199.95|27199.95|27198.75|27198.75|0
1627288490000|2021-07-26 08:34:50|27202.29|27202.29|27202.29|27202.29|27202.29|27202.29|27198.75|27198.75|0
1627288500000|2021-07-26 08:35:00|27203.49|27203.49|27204.09|27204.09|27206.49|27206.49|27202.89|27202.89|0
1627288510000|2021-07-26 08:35:10|27204.69|27204.69|27204.69|27204.69|27204.69|27204.69|27204.69|27204.69|0
1627288520000|2021-07-26 08:35:20|27204.09|27204.09|27201.16|27201.16|27204.09|27204.09|27200.55|27200.55|0
1627288530000|2021-07-26 08:35:30|27200.55|27200.55|27200.55|27200.55|27200.55|27200.55|27200.55|27200.55|0
1627288540000|2021-07-26 08:35:40|27204.09|27204.09|27207.62|27207.62|27208.83|27208.83|27204.09|27204.09|0
1627288550000|2021-07-26 08:35:50|27200.55|27200.55|27204.09|27204.09|27204.09|27204.09|27200.55|27200.55|0
1627288560000|2021-07-26 08:36:00|27207.62|27207.62|27208.83|27208.83|27208.83|27208.83|27207.62|27207.62|0
1627288570000|2021-07-26 08:36:10|27212.36|27212.36|27212.36|27212.36|27212.36|27212.36|27212.36|27212.36|0
1627288580000|2021-07-26 08:36:20|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|0
1627288590000|2021-07-26 08:36:30|27211.76|27211.76|27211.76|27211.76|27211.76|27211.76|27211.76|27211.76|0
1627288600000|2021-07-26 08:36:40|27211.16|27211.16|27214.69|27214.69|27215.9|27215.9|27211.16|27211.16|0
1627288610000|2021-07-26 08:36:50|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|0
1627288620000|2021-07-26 08:37:00|27210.75|27210.75|27210.15|27210.15|27210.75|27210.75|27210.15|27210.15|0
1627288630000|2021-07-26 08:37:10|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|0
1627288650000|2021-07-26 08:37:30|27217.22|27217.22|27217.22|27217.22|27217.22|27217.22|27213.68|27213.68|0
1627288660000|2021-07-26 08:37:40|27210.15|27210.15|27213.68|27213.68|27213.68|27213.68|27210.15|27210.15|0
1627288670000|2021-07-26 08:37:50|27217.22|27217.22|27217.22|27217.22|27217.22|27217.22|27217.22|27217.22|0
1627288680000|2021-07-26 08:38:00|27220.75|27220.75|27220.15|27220.15|27220.75|27220.75|27220.15|27220.15|0
1627288690000|2021-07-26 08:38:10|27223.69|27223.69|27224.89|27224.89|27224.89|27224.89|27223.69|27223.69|0
1627288700000|2021-07-26 08:38:20|27225.49|27225.49|27228.42|27228.42|27229.02|27229.02|27224.89|27224.89|0
1627288710000|2021-07-26 08:38:30|27227.82|27227.82|27227.82|27227.82|27227.82|27227.82|27227.82|27227.82|0
1627288720000|2021-07-26 08:38:40|27228.23|27228.23|27228.23|27228.23|27228.23|27228.23|27228.23|27228.23|0
1627288730000|2021-07-26 08:38:50|27224.7|27224.7|27224.7|27224.7|27224.7|27224.7|27224.7|27224.7|0
1627288740000|2021-07-26 08:39:00|27228.23|27228.23|27220.56|27220.56|27228.23|27228.23|27220.56|27220.56|0
1627288750000|2021-07-26 08:39:10|27219.96|27219.96|27223.5|27223.5|27223.5|27223.5|27219.96|27219.96|0
1627288760000|2021-07-26 08:39:20|27216.43|27216.43|27216.43|27216.43|27216.43|27216.43|27216.43|27216.43|0
1627288770000|2021-07-26 08:39:30|27215.83|27215.83|27216.43|27216.43|27216.43|27216.43|27215.83|27215.83|0
1627288780000|2021-07-26 08:39:40|27209.36|27209.36|27212.89|27212.89|27212.89|27212.89|27209.36|27209.36|0
1627288790000|2021-07-26 08:39:50|27212.29|27212.29|27212.29|27212.29|27212.29|27212.29|27212.29|27212.29|0
1627288800000|2021-07-26 08:40:00|27208.76|27208.76|27208.76|27208.76|27208.76|27208.76|27208.76|27208.76|0
1627288810000|2021-07-26 08:40:10|27212.29|27212.29|27205.82|27205.82|27212.89|27212.89|27205.82|27205.82|0
1627288820000|2021-07-26 08:40:20|27209.36|27209.36|27209.36|27209.36|27209.36|27209.36|27209.36|27209.36|0
1627288840000|2021-07-26 08:40:40|27208.76|27208.76|27208.76|27208.76|27208.76|27208.76|27208.76|27208.76|0
1627288850000|2021-07-26 08:40:50|27208.15|27208.15|27201.09|27201.09|27211.69|27211.69|27201.09|27201.09|0
1627288860000|2021-07-26 08:41:00|27204.62|27204.62|27208.15|27208.15|27208.15|27208.15|27204.62|27204.62|0
1627288870000|2021-07-26 08:41:10|27207.55|27207.55|27196.95|27196.95|27207.55|27207.55|27196.95|27196.95|0
1627288880000|2021-07-26 08:41:20|27198.15|27198.15|27197.55|27197.55|27198.15|27198.15|27197.55|27197.55|0
1627288890000|2021-07-26 08:41:30|27199.35|27199.35|27199.95|27199.95|27201.16|27201.16|27199.35|27199.35|0
1627288900000|2021-07-26 08:41:40|27199.35|27199.35|27199.35|27199.35|27199.35|27199.35|27199.35|27199.35|0
1627288910000|2021-07-26 08:41:50|27201.16|27201.16|27201.16|27201.16|27201.16|27201.16|27201.16|27201.16|0
1627288920000|2021-07-26 08:42:00|27199.95|27199.95|27199.95|27199.95|27199.95|27199.95|27199.95|27199.95|0
1627288930000|2021-07-26 08:42:10|27199.35|27199.35|27199.35|27199.35|27199.95|27199.95|27199.35|27199.35|0
1627288940000|2021-07-26 08:42:20|27199.95|27199.95|27207.02|27207.02|27207.02|27207.02|27199.95|27199.95|0
1627288950000|2021-07-26 08:42:30|27208.22|27208.22|27208.22|27208.22|27208.22|27208.22|27208.22|27208.22|0
1627288960000|2021-07-26 08:42:40|27207.62|27207.62|27207.62|27207.62|27207.62|27207.62|27207.62|27207.62|0
1627288970000|2021-07-26 08:42:50|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|0
1627288990000|2021-07-26 08:43:10|27214.69|27214.69|27214.69|27214.69|27214.69|27214.69|27214.69|27214.69|0
1627289000000|2021-07-26 08:43:20|27214.09|27214.09|27214.09|27214.09|27214.09|27214.09|27214.09|27214.09|0
1627289030000|2021-07-26 08:43:50|27207.02|27207.02|27207.02|27207.02|27207.02|27207.02|27207.02|27207.02|0
1627289040000|2021-07-26 08:44:00|27210.56|27210.56|27210.15|27210.15|27210.56|27210.56|27210.15|27210.15|0
1627289050000|2021-07-26 08:44:10|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|0
1627289060000|2021-07-26 08:44:20|27210.15|27210.15|27203.08|27203.08|27210.15|27210.15|27199.54|27199.54|0
1627289070000|2021-07-26 08:44:30|27199.54|27199.54|27199.54|27199.54|27203.08|27203.08|27199.54|27199.54|0
1627289080000|2021-07-26 08:44:40|27196.01|27196.01|27192.47|27192.47|27196.01|27196.01|27192.47|27192.47|0
1627289110000|2021-07-26 08:45:10|27192.06|27192.06|27192.06|27192.06|27192.06|27192.06|27192.06|27192.06|0
1627289130000|2021-07-26 08:45:30|27193.27|27193.27|27193.27|27193.27|27193.27|27193.27|27193.27|27193.27|0
1627289140000|2021-07-26 08:45:40|27189.73|27189.73|27189.73|27189.73|27189.73|27189.73|27189.73|27189.73|0
1627289150000|2021-07-26 08:45:50|27193.27|27193.27|27200.94|27200.94|27200.94|27200.94|27193.27|27193.27|0
1627289180000|2021-07-26 08:46:20|27201.54|27201.54|27201.54|27201.54|27205.07|27205.07|27201.54|27201.54|0
1627289190000|2021-07-26 08:46:30|27202.14|27202.14|27202.14|27202.14|27205.67|27205.67|27202.14|27202.14|0
1627289230000|2021-07-26 08:47:10|27198.6|27198.6|27198|27198|27198.6|27198.6|27198|27198|0
1627289250000|2021-07-26 08:47:30|27194.47|27194.47|27193.87|27193.87|27194.47|27194.47|27193.87|27193.87|0
1627289260000|2021-07-26 08:47:40|27197.4|27197.4|27197.4|27197.4|27197.4|27197.4|27197.4|27197.4|0
1627289280000|2021-07-26 08:48:00|27193.87|27193.87|27193.87|27193.87|27193.87|27193.87|27193.87|27193.87|0
1627289310000|2021-07-26 08:48:30|27186.8|27186.8|27186.8|27186.8|27186.8|27186.8|27186.8|27186.8|0
1627289320000|2021-07-26 08:48:40|27193.87|27193.87|27193.87|27193.87|27193.87|27193.87|27193.87|27193.87|0
1627289340000|2021-07-26 08:49:00|27193.46|27193.46|27186.14|27186.14|27193.46|27193.46|27186.14|27186.14|0
1627289380000|2021-07-26 08:49:40|27182.61|27182.61|27182.61|27182.61|27182.61|27182.61|27182.61|27182.61|0
1627289440000|2021-07-26 08:50:40|27186.14|27186.14|27186.14|27186.14|27186.14|27186.14|27186.14|27186.14|0
1627289450000|2021-07-26 08:50:50|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|0
1627289540000|2021-07-26 08:52:20|27175.95|27175.95|27168.88|27168.88|27175.95|27175.95|27168.88|27168.88|0
1627289550000|2021-07-26 08:52:30|27169.29|27169.29|27172.82|27172.82|27172.82|27172.82|27165.75|27165.75|0
1627289560000|2021-07-26 08:52:40|27176.36|27176.36|27169.29|27169.29|27176.36|27176.36|27169.29|27169.29|0
1627289570000|2021-07-26 08:52:50|27165.75|27165.75|27165.75|27165.75|27165.75|27165.75|27165.75|27165.75|0
1627289580000|2021-07-26 08:53:00|27162.22|27162.22|27162.22|27162.22|27162.22|27162.22|27162.22|27162.22|0
1627289620000|2021-07-26 08:53:40|27169.29|27169.29|27169.29|27169.29|27169.29|27169.29|27169.29|27169.29|0
1627289630000|2021-07-26 08:53:50|27165.75|27165.75|27165.75|27165.75|27165.75|27165.75|27165.75|27165.75|0
1627289680000|2021-07-26 08:54:40|27162.22|27162.22|27158.69|27158.69|27162.22|27162.22|27158.69|27158.69|0
1627289690000|2021-07-26 08:54:50|27158.08|27158.08|27158.08|27158.08|27158.08|27158.08|27158.08|27158.08|0
1627289700000|2021-07-26 08:55:00|27165.15|27165.15|27186.36|27186.36|27186.36|27186.36|27165.15|27165.15|0
1627289730000|2021-07-26 08:55:30|27182.83|27182.83|27189.9|27189.9|27189.9|27189.9|27182.83|27182.83|0
1627289750000|2021-07-26 08:55:50|27191.1|27191.1|27191.1|27191.1|27191.1|27191.1|27191.1|27191.1|0
1627289760000|2021-07-26 08:56:00|27194.64|27194.64|27194.64|27194.64|27194.64|27194.64|27194.64|27194.64|0
1627289770000|2021-07-26 08:56:10|27195.12|27195.12|27195.12|27195.12|27195.12|27195.12|27195.12|27195.12|0
1627289790000|2021-07-26 08:56:30|27188.05|27188.05|27188.05|27188.05|27188.05|27188.05|27188.05|27188.05|0
1627289820000|2021-07-26 08:57:00|27184.51|27184.51|27180.98|27180.98|27184.51|27184.51|27180.98|27180.98|0
1627289850000|2021-07-26 08:57:30|27181.22|27181.22|27180.62|27180.62|27181.22|27181.22|27180.62|27180.62|0
1627289870000|2021-07-26 08:57:50|27184.16|27184.16|27184.16|27184.16|27184.16|27184.16|27184.16|27184.16|0
1627289880000|2021-07-26 08:58:00|27184.76|27184.76|27185|27185|27185|27185|27184.76|27184.76|0
1627289900000|2021-07-26 08:58:20|27181.46|27181.46|27181.46|27181.46|27181.46|27181.46|27181.46|27181.46|0
1627289910000|2021-07-26 08:58:30|27177.93|27177.93|27177.93|27177.93|27177.93|27177.93|27177.93|27177.93|0
1627289930000|2021-07-26 08:58:50|27181.46|27181.46|27177.93|27177.93|27181.46|27181.46|27177.93|27177.93|0
1627289950000|2021-07-26 08:59:10|27174.39|27174.39|27174.39|27174.39|27174.39|27174.39|27174.39|27174.39|0
1627289970000|2021-07-26 08:59:30|27167.32|27167.32|27167.57|27167.57|27167.57|27167.57|27167.32|27167.32|0
1627289980000|2021-07-26 08:59:40|27164.03|27164.03|27164.03|27164.03|27164.03|27164.03|27164.03|27164.03|0
1627289990000|2021-07-26 08:59:50|27167.57|27167.57|27167.57|27167.57|27167.57|27167.57|27167.57|27167.57|0
1627290010000|2021-07-26 09:00:10|27164.03|27164.03|27164.03|27164.03|27164.03|27164.03|27164.03|27164.03|0
1627290050000|2021-07-26 09:00:50|27167.57|27167.57|27167.57|27167.57|27167.57|27167.57|27167.57|27167.57|0
1627290070000|2021-07-26 09:01:10|27171.1|27171.1|27171.1|27171.1|27171.1|27171.1|27171.1|27171.1|0
1627290110000|2021-07-26 09:01:50|27174.64|27174.64|27171.1|27171.1|27174.64|27174.64|27171.1|27171.1|0
1627290120000|2021-07-26 09:02:00|27167.57|27167.57|27171.1|27171.1|27171.1|27171.1|27167.57|27167.57|0
1627290170000|2021-07-26 09:02:50|27178.17|27178.17|27178.17|27178.17|27178.17|27178.17|27178.17|27178.17|0
1627290180000|2021-07-26 09:03:00|27178.77|27178.77|27182.91|27182.91|27182.91|27182.91|27178.77|27178.77|0
1627290200000|2021-07-26 09:03:20|27179.37|27179.37|27179.37|27179.37|27179.37|27179.37|27179.37|27179.37|0
1627290210000|2021-07-26 09:03:30|27178.77|27178.77|27178.77|27178.77|27178.77|27178.77|27178.77|27178.77|0
1627290230000|2021-07-26 09:03:50|27179.01|27179.01|27179.01|27179.01|27179.01|27179.01|27179.01|27179.01|0
1627290240000|2021-07-26 09:04:00|27182.55|27182.55|27182.55|27182.55|27182.55|27182.55|27182.55|27182.55|0
1627290270000|2021-07-26 09:04:30|27179.01|27179.01|27175.48|27175.48|27179.01|27179.01|27175.48|27175.48|0
1627290300000|2021-07-26 09:05:00|27179.01|27179.01|27179.01|27179.01|27179.01|27179.01|27179.01|27179.01|0
1627290320000|2021-07-26 09:05:20|27179.5|27179.5|27179.5|27179.5|27179.5|27179.5|27179.5|27179.5|0
1627290350000|2021-07-26 09:05:50|27183.03|27183.03|27186.57|27186.57|27186.57|27186.57|27183.03|27183.03|0
1627290360000|2021-07-26 09:06:00|27190.1|27190.1|27183.03|27183.03|27190.1|27190.1|27183.03|27183.03|0
1627290370000|2021-07-26 09:06:10|27179.5|27179.5|27179.5|27179.5|27179.5|27179.5|27179.5|27179.5|0
1627290390000|2021-07-26 09:06:30|27175.96|27175.96|27176.56|27176.56|27176.56|27176.56|27175.96|27175.96|0
1627290400000|2021-07-26 09:06:40|27173.03|27173.03|27172.43|27172.43|27173.03|27173.03|27172.43|27172.43|0
1627290410000|2021-07-26 09:06:50|27168.89|27168.89|27168.89|27168.89|27168.89|27168.89|27168.89|27168.89|0
1627290420000|2021-07-26 09:07:00|27172.43|27172.43|27172.43|27172.43|27172.43|27172.43|27172.43|27172.43|0
1627290480000|2021-07-26 09:08:00|27175.96|27175.96|27179.5|27179.5|27179.5|27179.5|27175.96|27175.96|0
1627290520000|2021-07-26 09:08:40|27175.96|27175.96|27175.96|27175.96|27175.96|27175.96|27175.96|27175.96|0
1627290530000|2021-07-26 09:08:50|27172.43|27172.43|27173.25|27173.25|27173.25|27173.25|27172.43|27172.43|0
1627290540000|2021-07-26 09:09:00|27176.78|27176.78|27176.78|27176.78|27176.78|27176.78|27176.78|27176.78|0
1627290550000|2021-07-26 09:09:10|27173.25|27173.25|27176.78|27176.78|27176.78|27176.78|27173.25|27173.25|0
1627290560000|2021-07-26 09:09:20|27181.52|27181.52|27181.52|27181.52|27181.52|27181.52|27181.52|27181.52|0
1627290570000|2021-07-26 09:09:30|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|0
1627290580000|2021-07-26 09:09:40|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|0
1627290600000|2021-07-26 09:10:00|27181.52|27181.52|27181.52|27181.52|27181.52|27181.52|27181.52|27181.52|0
1627290610000|2021-07-26 09:10:10|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|0
1627290640000|2021-07-26 09:10:40|27173.85|27173.85|27173.85|27173.85|27173.85|27173.85|27173.85|27173.85|0
1627290660000|2021-07-26 09:11:00|27177.38|27177.38|27177.38|27177.38|27177.38|27177.38|27177.38|27177.38|0
1627290700000|2021-07-26 09:11:40|27180.92|27180.92|27180.92|27180.92|27180.92|27180.92|27180.92|27180.92|0
1627290720000|2021-07-26 09:12:00|27184.45|27184.45|27184.45|27184.45|27184.45|27184.45|27184.45|27184.45|0
1627290730000|2021-07-26 09:12:10|27187.99|27187.99|27189.22|27189.22|27189.22|27189.22|27187.99|27187.99|0
1627290760000|2021-07-26 09:12:40|27189.82|27189.82|27189.82|27189.82|27190.42|27190.42|27189.82|27189.82|0
1627290790000|2021-07-26 09:13:10|27193.35|27193.35|27193.35|27193.35|27193.35|27193.35|27193.35|27193.35|0
1627290810000|2021-07-26 09:13:30|27193.84|27193.84|27193.84|27193.84|27193.84|27193.84|27193.84|27193.84|0
1627290820000|2021-07-26 09:13:40|27197.37|27197.37|27198.57|27198.57|27199.17|27199.17|27197.37|27197.37|0
1627290850000|2021-07-26 09:14:10|27202.11|27202.11|27202.11|27202.11|27202.11|27202.11|27202.11|27202.11|0
1627290860000|2021-07-26 09:14:20|27201.51|27201.51|27201.51|27201.51|27201.51|27201.51|27201.51|27201.51|0
1627290870000|2021-07-26 09:14:30|27205.04|27205.04|27205.04|27205.04|27205.04|27205.04|27205.04|27205.04|0
1627290890000|2021-07-26 09:14:50|27201.51|27201.51|27194.44|27194.44|27201.51|27201.51|27194.44|27194.44|0
1627290910000|2021-07-26 09:15:10|27190.9|27190.9|27182.82|27182.82|27190.9|27190.9|27182.82|27182.82|0
1627290920000|2021-07-26 09:15:20|27183.42|27183.42|27182.82|27182.82|27183.42|27183.42|27182.82|27182.82|0
1627290940000|2021-07-26 09:15:40|27183.42|27183.42|27183.42|27183.42|27183.42|27183.42|27183.42|27183.42|0
1627290960000|2021-07-26 09:16:00|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|0
1627290970000|2021-07-26 09:16:10|27190.49|27190.49|27191.09|27191.09|27191.09|27191.09|27190.49|27190.49|0
1627290990000|2021-07-26 09:16:30|27194.63|27194.63|27198.76|27198.76|27198.76|27198.76|27194.63|27194.63|0
1627291000000|2021-07-26 09:16:40|27198.16|27198.16|27202.11|27202.11|27202.11|27202.11|27198.16|27198.16|0
1627291010000|2021-07-26 09:16:50|27205.64|27205.64|27205.64|27205.64|27205.64|27205.64|27205.64|27205.64|0
1627291030000|2021-07-26 09:17:10|27209.18|27209.18|27209.18|27209.18|27209.18|27209.18|27209.18|27209.18|0
1627291060000|2021-07-26 09:17:40|27205.64|27205.64|27205.64|27205.64|27205.64|27205.64|27205.64|27205.64|0
1627291080000|2021-07-26 09:18:00|27202.11|27202.11|27202.11|27202.11|27202.11|27202.11|27202.11|27202.11|0
1627291120000|2021-07-26 09:18:40|27195.04|27195.04|27195.04|27195.04|27195.04|27195.04|27195.04|27195.04|0
1627291130000|2021-07-26 09:18:50|27191.5|27191.5|27184.43|27184.43|27191.5|27191.5|27184.43|27184.43|0
1627291150000|2021-07-26 09:19:10|27185.04|27185.04|27192.1|27192.1|27192.1|27192.1|27185.04|27185.04|0
1627291170000|2021-07-26 09:19:30|27195.64|27195.64|27196.24|27196.24|27196.24|27196.24|27195.64|27195.64|0
1627291180000|2021-07-26 09:19:40|27195.64|27195.64|27195.64|27195.64|27195.64|27195.64|27195.64|27195.64|0
1627291200000|2021-07-26 09:20:00|27199.17|27199.17|27202.71|27202.71|27202.71|27202.71|27199.17|27199.17|0
1627291210000|2021-07-26 09:20:10|27206.24|27206.24|27209.78|27209.78|27209.78|27209.78|27206.24|27206.24|0
1627291230000|2021-07-26 09:20:30|27206.24|27206.24|27206.24|27206.24|27206.24|27206.24|27206.24|27206.24|0
1627291270000|2021-07-26 09:21:10|27209.78|27209.78|27208.96|27208.96|27209.78|27209.78|27208.96|27208.96|0
1627291320000|2021-07-26 09:22:00|27205.42|27205.42|27205.42|27205.42|27205.42|27205.42|27205.42|27205.42|0
1627291330000|2021-07-26 09:22:10|27208.96|27208.96|27208.96|27208.96|27208.96|27208.96|27208.96|27208.96|0
1627291380000|2021-07-26 09:23:00|27205.42|27205.42|27205.42|27205.42|27205.42|27205.42|27205.42|27205.42|0
1627291400000|2021-07-26 09:23:20|27208.96|27208.96|27205.42|27205.42|27208.96|27208.96|27205.42|27205.42|0
1627291440000|2021-07-26 09:24:00|27198.36|27198.36|27198.36|27198.36|27198.36|27198.36|27198.36|27198.36|0
1627291450000|2021-07-26 09:24:10|27197.75|27197.75|27197.75|27197.75|27197.75|27197.75|27197.75|27197.75|0
1627291460000|2021-07-26 09:24:20|27201.29|27201.29|27201.29|27201.29|27201.29|27201.29|27201.29|27201.29|0
1627291470000|2021-07-26 09:24:30|27197.75|27197.75|27194.22|27194.22|27197.75|27197.75|27194.22|27194.22|0
1627291490000|2021-07-26 09:24:50|27190.68|27190.68|27189.67|27189.67|27190.68|27190.68|27189.67|27189.67|0
1627291500000|2021-07-26 09:25:00|27186.14|27186.14|27196.74|27196.74|27196.74|27196.74|27186.14|27186.14|0
1627291510000|2021-07-26 09:25:10|27200.28|27200.28|27200.69|27200.69|27200.69|27200.69|27200.28|27200.28|0
1627291520000|2021-07-26 09:25:20|27204.22|27204.22|27204.22|27204.22|27204.22|27204.22|27204.22|27204.22|0
1627291550000|2021-07-26 09:25:50|27200.69|27200.69|27200.69|27200.69|27200.69|27200.69|27200.69|27200.69|0
1627291560000|2021-07-26 09:26:00|27201.29|27201.29|27201.29|27201.29|27201.29|27201.29|27201.29|27201.29|0
1627291570000|2021-07-26 09:26:10|27204.82|27204.82|27208.36|27208.36|27208.36|27208.36|27204.82|27204.82|0
1627291580000|2021-07-26 09:26:20|27211.89|27211.89|27211.89|27211.89|27211.89|27211.89|27211.89|27211.89|0
1627291590000|2021-07-26 09:26:30|27208.36|27208.36|27208.36|27208.36|27208.36|27208.36|27208.36|27208.36|0
1627291600000|2021-07-26 09:26:40|27204.82|27204.82|27204.82|27204.82|27204.82|27204.82|27204.82|27204.82|0
1627291620000|2021-07-26 09:27:00|27204.41|27204.41|27204|27204|27204.41|27204.41|27204|27204|0
1627291640000|2021-07-26 09:27:20|27207.54|27207.54|27207.54|27207.54|27207.54|27207.54|27207.54|27207.54|0
1627291650000|2021-07-26 09:27:30|27204|27204|27204|27204|27204|27204|27204|27204|0
1627291660000|2021-07-26 09:27:40|27203.4|27203.4|27203.4|27203.4|27203.4|27203.4|27203.4|27203.4|0
1627291690000|2021-07-26 09:28:10|27206.94|27206.94|27208.14|27208.14|27208.14|27208.14|27206.94|27206.94|0
1627291700000|2021-07-26 09:28:20|27211.68|27211.68|27211.68|27211.68|27211.68|27211.68|27211.68|27211.68|0
1627291730000|2021-07-26 09:28:50|27215.21|27215.21|27218.74|27218.74|27218.74|27218.74|27215.21|27215.21|0
1627291750000|2021-07-26 09:29:10|27222.28|27222.28|27222.28|27222.28|27222.28|27222.28|27222.28|27222.28|0
1627291760000|2021-07-26 09:29:20|27225.81|27225.81|27225.81|27225.81|27225.81|27225.81|27225.81|27225.81|0
1627291770000|2021-07-26 09:29:30|27225.21|27225.21|27225.21|27225.21|27225.21|27225.21|27225.21|27225.21|0
1627291790000|2021-07-26 09:29:50|27225.62|27225.62|27229.16|27229.16|27229.16|27229.16|27225.62|27225.62|0
1627291820000|2021-07-26 09:30:20|27232.69|27232.69|27232.69|27232.69|27232.69|27232.69|27232.69|27232.69|0
1627291870000|2021-07-26 09:31:10|27233.29|27233.29|27233.29|27233.29|27233.29|27233.29|27233.29|27233.29|0
1627291900000|2021-07-26 09:31:40|27232.88|27232.88|27232.88|27232.88|27232.88|27232.88|27232.88|27232.88|0
1627291910000|2021-07-26 09:31:50|27236.42|27236.42|27236.42|27236.42|27236.42|27236.42|27236.42|27236.42|0
1627291920000|2021-07-26 09:32:00|27243.49|27243.49|27239.95|27239.95|27247.02|27247.02|27239.95|27239.95|0
1627291930000|2021-07-26 09:32:10|27236.42|27236.42|27236.42|27236.42|27236.42|27236.42|27236.42|27236.42|0
1627291940000|2021-07-26 09:32:20|27239.95|27239.95|27239.95|27239.95|27239.95|27239.95|27239.95|27239.95|0
1627291960000|2021-07-26 09:32:40|27232.88|27232.88|27228.75|27228.75|27232.88|27232.88|27228.75|27228.75|0
1627291980000|2021-07-26 09:33:00|27225.21|27225.21|27225.21|27225.21|27225.21|27225.21|27225.21|27225.21|0
1627291990000|2021-07-26 09:33:10|27221.68|27221.68|27221.68|27221.68|27221.68|27221.68|27221.68|27221.68|0
1627292010000|2021-07-26 09:33:30|27218.14|27218.14|27218.14|27218.14|27218.14|27218.14|27218.14|27218.14|0
1627292020000|2021-07-26 09:33:40|27221.68|27221.68|27225.21|27225.21|27225.21|27225.21|27221.68|27221.68|0
1627292070000|2021-07-26 09:34:30|27221.68|27221.68|27221.68|27221.68|27221.68|27221.68|27221.68|27221.68|0
1627292110000|2021-07-26 09:35:10|27221.27|27221.27|27221.27|27221.27|27221.27|27221.27|27221.27|27221.27|0
1627292120000|2021-07-26 09:35:20|27221.87|27221.87|27221.87|27221.87|27221.87|27221.87|27221.87|27221.87|0
1627292130000|2021-07-26 09:35:30|27221.46|27221.46|27224.99|27224.99|27224.99|27224.99|27221.46|27221.46|0
1627292140000|2021-07-26 09:35:40|27217.93|27217.93|27214.39|27214.39|27217.93|27217.93|27214.39|27214.39|0
1627292160000|2021-07-26 09:36:00|27210.86|27210.86|27210.86|27210.86|27210.86|27210.86|27210.86|27210.86|0
1627292180000|2021-07-26 09:36:20|27207.32|27207.32|27207.32|27207.32|27207.32|27207.32|27207.32|27207.32|0
1627292190000|2021-07-26 09:36:30|27210.86|27210.86|27203.79|27203.79|27210.86|27210.86|27203.79|27203.79|0
1627292210000|2021-07-26 09:36:50|27207.32|27207.32|27207.32|27207.32|27207.32|27207.32|27207.32|27207.32|0
1627292220000|2021-07-26 09:37:00|27210.86|27210.86|27209.65|27209.65|27210.86|27210.86|27209.65|27209.65|0
1627292230000|2021-07-26 09:37:10|27206.12|27206.12|27206.12|27206.12|27206.12|27206.12|27206.12|27206.12|0
1627292270000|2021-07-26 09:37:50|27202.58|27202.58|27202.58|27202.58|27202.58|27202.58|27202.58|27202.58|0
1627292310000|2021-07-26 09:38:30|27201.98|27201.98|27194.91|27194.91|27201.98|27201.98|27194.91|27194.91|0
1627292320000|2021-07-26 09:38:40|27201.98|27201.98|27201.98|27201.98|27201.98|27201.98|27201.98|27201.98|0
1627292360000|2021-07-26 09:39:20|27198.45|27198.45|27191.38|27191.38|27198.45|27198.45|27191.38|27191.38|0
1627292380000|2021-07-26 09:39:40|27187.84|27187.84|27191.38|27191.38|27191.38|27191.38|27187.84|27187.84|0
1627292400000|2021-07-26 09:40:00|27191.79|27191.79|27192.2|27192.2|27192.2|27192.2|27191.79|27191.79|0
1627292420000|2021-07-26 09:40:20|27192.92|27192.92|27199.99|27199.99|27199.99|27199.99|27192.92|27192.92|0
1627292440000|2021-07-26 09:40:40|27203.53|27203.53|27203.53|27203.53|27203.53|27203.53|27203.53|27203.53|0
1627292460000|2021-07-26 09:41:00|27196.46|27196.46|27196.46|27196.46|27196.46|27196.46|27196.46|27196.46|0
1627292470000|2021-07-26 09:41:10|27196.87|27196.87|27197.28|27197.28|27197.28|27197.28|27196.87|27196.87|0
1627292500000|2021-07-26 09:41:40|27190.21|27190.21|27190.21|27190.21|27190.21|27190.21|27190.21|27190.21|0
1627292520000|2021-07-26 09:42:00|27190.62|27190.62|27190.62|27190.62|27190.62|27190.62|27190.62|27190.62|0
1627292540000|2021-07-26 09:42:20|27183.55|27183.55|27183.55|27183.55|27183.55|27183.55|27183.55|27183.55|0
1627292550000|2021-07-26 09:42:30|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|0
1627292570000|2021-07-26 09:42:50|27183.55|27183.55|27183.55|27183.55|27183.55|27183.55|27183.55|27183.55|0
1627292610000|2021-07-26 09:43:30|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|0
1627292630000|2021-07-26 09:43:50|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|0
1627292650000|2021-07-26 09:44:10|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|0
1627292690000|2021-07-26 09:44:50|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|0
1627292710000|2021-07-26 09:45:10|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|0
1627292720000|2021-07-26 09:45:20|27172.94|27172.94|27169.41|27169.41|27172.94|27172.94|27169.41|27169.41|0
1627292740000|2021-07-26 09:45:40|27162.34|27162.34|27162.34|27162.34|27162.34|27162.34|27162.34|27162.34|0
1627292750000|2021-07-26 09:45:50|27158.8|27158.8|27158.8|27158.8|27158.8|27158.8|27158.8|27158.8|0
1627292790000|2021-07-26 09:46:30|27155.27|27155.27|27165.87|27165.87|27165.87|27165.87|27155.27|27155.27|0
1627292880000|2021-07-26 09:48:00|27169.41|27169.41|27169.41|27169.41|27169.41|27169.41|27169.41|27169.41|0
1627292900000|2021-07-26 09:48:20|27172.94|27172.94|27172.94|27172.94|27172.94|27172.94|27172.94|27172.94|0
1627292910000|2021-07-26 09:48:30|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|0
1627292940000|2021-07-26 09:49:00|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|0
1627292970000|2021-07-26 09:49:30|27176.48|27176.48|27180.01|27180.01|27180.01|27180.01|27176.48|27176.48|0
1627292990000|2021-07-26 09:49:50|27183.55|27183.55|27183.55|27183.55|27183.55|27183.55|27183.55|27183.55|0
1627293000000|2021-07-26 09:50:00|27180.01|27180.01|27176.48|27176.48|27180.01|27180.01|27176.48|27176.48|0
1627293020000|2021-07-26 09:50:20|27172.94|27172.94|27172.94|27172.94|27172.94|27172.94|27172.94|27172.94|0
1627293060000|2021-07-26 09:51:00|27165.87|27165.87|27165.87|27165.87|27165.87|27165.87|27165.87|27165.87|0
1627293070000|2021-07-26 09:51:10|27165.46|27165.46|27165.87|27165.87|27165.87|27165.87|27165.46|27165.46|0
1627293080000|2021-07-26 09:51:20|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|27176.48|0
1627293190000|2021-07-26 09:53:10|27180.01|27180.01|27178.81|27178.81|27180.01|27180.01|27178.81|27178.81|0
1627293200000|2021-07-26 09:53:20|27179.05|27179.05|27179.05|27179.05|27179.05|27179.05|27179.05|27179.05|0
1627293210000|2021-07-26 09:53:30|27179.3|27179.3|27179.3|27179.3|27179.3|27179.3|27179.3|27179.3|0
1627293220000|2021-07-26 09:53:40|27179.54|27179.54|27179.54|27179.54|27179.54|27179.54|27179.54|27179.54|0
1627293240000|2021-07-26 09:54:00|27180.14|27180.14|27180.14|27180.14|27180.14|27180.14|27180.14|27180.14|0
1627293250000|2021-07-26 09:54:10|27187.21|27187.21|27187.21|27187.21|27187.21|27187.21|27187.21|27187.21|0
1627293260000|2021-07-26 09:54:20|27187.81|27187.81|27187.81|27187.81|27187.81|27187.81|27187.81|27187.81|0
1627293310000|2021-07-26 09:55:10|27184.28|27184.28|27184.28|27184.28|27184.28|27184.28|27184.28|27184.28|0
1627293320000|2021-07-26 09:55:20|27188.41|27188.41|27191.95|27191.95|27191.95|27191.95|27188.41|27188.41|0
1627293350000|2021-07-26 09:55:50|27195.48|27195.48|27195.48|27195.48|27195.48|27195.48|27195.48|27195.48|0
1627293370000|2021-07-26 09:56:10|27199.02|27199.02|27202.55|27202.55|27202.55|27202.55|27199.02|27199.02|0
1627293420000|2021-07-26 09:57:00|27199.02|27199.02|27196.08|27196.08|27199.02|27199.02|27195.48|27195.48|0
1627293450000|2021-07-26 09:57:30|27189.01|27189.01|27189.01|27189.01|27189.01|27189.01|27189.01|27189.01|0
1627293460000|2021-07-26 09:57:40|27185.48|27185.48|27185.48|27185.48|27185.48|27185.48|27185.48|27185.48|0
1627293470000|2021-07-26 09:57:50|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|0
1627293480000|2021-07-26 09:58:00|27174.87|27174.87|27174.87|27174.87|27174.87|27174.87|27174.87|27174.87|0
1627293490000|2021-07-26 09:58:10|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|0
1627293510000|2021-07-26 09:58:30|27177.81|27177.81|27166.6|27166.6|27177.81|27177.81|27166.6|27166.6|0
1627293550000|2021-07-26 09:59:10|27166|27166|27169.53|27169.53|27169.53|27169.53|27166|27166|0
1627293560000|2021-07-26 09:59:20|27170.02|27170.02|27170.02|27170.02|27170.02|27170.02|27170.02|27170.02|0
1627293570000|2021-07-26 09:59:30|27166.48|27166.48|27166.48|27166.48|27166.48|27166.48|27166.48|27166.48|0
1627293610000|2021-07-26 10:00:10|27170.02|27170.02|27170.02|27170.02|27170.02|27170.02|27170.02|27170.02|0
1627293640000|2021-07-26 10:00:40|27166.48|27166.48|27162.95|27162.95|27166.48|27166.48|27162.95|27162.95|0
1627293650000|2021-07-26 10:00:50|27155.88|27155.88|27155.88|27155.88|27155.88|27155.88|27155.88|27155.88|0
1627293670000|2021-07-26 10:01:10|27152.34|27152.34|27159.41|27159.41|27159.41|27159.41|27152.34|27152.34|0
1627293800000|2021-07-26 10:03:20|27162.95|27162.95|27162.95|27162.95|27162.95|27162.95|27162.95|27162.95|0
1627293810000|2021-07-26 10:03:30|27166.48|27166.48|27170.02|27170.02|27170.02|27170.02|27166.48|27166.48|0
1627293820000|2021-07-26 10:03:40|27173.55|27173.55|27173.55|27173.55|27173.55|27173.55|27173.55|27173.55|0
1627293830000|2021-07-26 10:03:50|27177.09|27177.09|27177.09|27177.09|27177.09|27177.09|27177.09|27177.09|0
1627293840000|2021-07-26 10:04:00|27177.69|27177.69|27177.69|27177.69|27177.69|27177.69|27177.69|27177.69|0
1627293860000|2021-07-26 10:04:20|27174.15|27174.15|27174.15|27174.15|27174.15|27174.15|27174.15|27174.15|0
1627293880000|2021-07-26 10:04:40|27177.69|27177.69|27177.69|27177.69|27177.69|27177.69|27177.69|27177.69|0
1627293900000|2021-07-26 10:05:00|27181.22|27181.22|27184.76|27184.76|27184.76|27184.76|27181.22|27181.22|0
1627293930000|2021-07-26 10:05:30|27181.22|27181.22|27181.22|27181.22|27181.22|27181.22|27181.22|27181.22|0
1627293950000|2021-07-26 10:05:50|27181.83|27181.83|27181.83|27181.83|27181.83|27181.83|27181.83|27181.83|0
1627293980000|2021-07-26 10:06:20|27185.36|27185.36|27188.9|27188.9|27188.9|27188.9|27181.83|27181.83|0
1627293990000|2021-07-26 10:06:30|27192.43|27192.43|27192.43|27192.43|27192.43|27192.43|27192.43|27192.43|0
1627294010000|2021-07-26 10:06:50|27188.9|27188.9|27188.9|27188.9|27188.9|27188.9|27188.9|27188.9|0
1627294020000|2021-07-26 10:07:00|27185.36|27185.36|27185.36|27185.36|27185.36|27185.36|27185.36|27185.36|0
1627294030000|2021-07-26 10:07:10|27185.96|27185.96|27185.55|27185.55|27186.56|27186.56|27185.55|27185.55|0
1627294040000|2021-07-26 10:07:20|27189.09|27189.09|27182.02|27182.02|27189.09|27189.09|27182.02|27182.02|0
1627294100000|2021-07-26 10:08:20|27185.55|27185.55|27181.42|27181.42|27185.55|27185.55|27181.42|27181.42|0
1627294140000|2021-07-26 10:09:00|27180.69|27180.69|27176.91|27176.91|27180.69|27180.69|27176.91|27176.91|0
1627294160000|2021-07-26 10:09:20|27173.38|27173.38|27169.24|27169.24|27173.38|27173.38|27169.24|27169.24|0
1627294200000|2021-07-26 10:10:00|27162.17|27162.17|27162.17|27162.17|27162.17|27162.17|27162.17|27162.17|0
1627294240000|2021-07-26 10:10:40|27161.76|27161.76|27162.17|27162.17|27162.17|27162.17|27161.76|27161.76|0
1627294380000|2021-07-26 10:13:00|27158.64|27158.64|27162.17|27162.17|27162.17|27162.17|27158.64|27158.64|0
1627294400000|2021-07-26 10:13:20|27165.71|27165.71|27165.71|27165.71|27165.71|27165.71|27165.71|27165.71|0
1627294450000|2021-07-26 10:14:10|27162.17|27162.17|27162.17|27162.17|27162.17|27162.17|27162.17|27162.17|0
1627294500000|2021-07-26 10:15:00|27165.71|27165.71|27165.71|27165.71|27165.71|27165.71|27165.71|27165.71|0
1627294520000|2021-07-26 10:15:20|27162.17|27162.17|27162.17|27162.17|27162.17|27162.17|27162.17|27162.17|0
1627294530000|2021-07-26 10:15:30|27161.57|27161.57|27161.57|27161.57|27161.57|27161.57|27161.57|27161.57|0
1627294560000|2021-07-26 10:16:00|27165.11|27165.11|27172.18|27172.18|27172.18|27172.18|27165.11|27165.11|0
1627294580000|2021-07-26 10:16:20|27175.71|27175.71|27175.71|27175.71|27175.71|27175.71|27175.71|27175.71|0
1627294620000|2021-07-26 10:17:00|27176.31|27176.31|27176.31|27176.31|27176.31|27176.31|27176.31|27176.31|0
1627294640000|2021-07-26 10:17:20|27172.78|27172.78|27172.78|27172.78|27172.78|27172.78|27172.78|27172.78|0
1627294660000|2021-07-26 10:17:40|27169.24|27169.24|27169.24|27169.24|27169.24|27169.24|27169.24|27169.24|0
1627294670000|2021-07-26 10:17:50|27168.64|27168.64|27168.04|27168.04|27168.64|27168.64|27168.04|27168.04|0
1627294710000|2021-07-26 10:18:30|27167.63|27167.63|27171.17|27171.17|27171.17|27171.17|27167.63|27167.63|0
1627294740000|2021-07-26 10:19:00|27170.92|27170.92|27170.92|27170.92|27170.92|27170.92|27170.92|27170.92|0
1627294770000|2021-07-26 10:19:30|27174.46|27174.46|27174.46|27174.46|27174.46|27174.46|27174.46|27174.46|0
1627294800000|2021-07-26 10:20:00|27173.86|27173.86|27173.86|27173.86|27173.86|27173.86|27173.86|27173.86|0
1627294860000|2021-07-26 10:21:00|27170.32|27170.32|27165.05|27165.05|27170.32|27170.32|27165.05|27165.05|0
1627294890000|2021-07-26 10:21:30|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|0
1627294900000|2021-07-26 10:21:40|27175.66|27175.66|27175.66|27175.66|27175.66|27175.66|27175.66|27175.66|0
1627294960000|2021-07-26 10:22:40|27179.19|27179.19|27179.19|27179.19|27179.19|27179.19|27179.19|27179.19|0
1627294990000|2021-07-26 10:23:10|27182.73|27182.73|27182.73|27182.73|27182.73|27182.73|27182.73|27182.73|0
1627295000000|2021-07-26 10:23:20|27179.19|27179.19|27179.19|27179.19|27179.19|27179.19|27179.19|27179.19|0
1627295040000|2021-07-26 10:24:00|27175.66|27175.66|27175.66|27175.66|27175.66|27175.66|27175.66|27175.66|0
1627295080000|2021-07-26 10:24:40|27179.19|27179.19|27179.19|27179.19|27179.19|27179.19|27179.19|27179.19|0
1627295090000|2021-07-26 10:24:50|27175.66|27175.66|27172.12|27172.12|27175.66|27175.66|27172.12|27172.12|0
1627295130000|2021-07-26 10:25:30|27175.66|27175.66|27175.66|27175.66|27175.66|27175.66|27175.66|27175.66|0
1627295140000|2021-07-26 10:25:40|27179.19|27179.19|27179.19|27179.19|27179.19|27179.19|27179.19|27179.19|0
1627295170000|2021-07-26 10:26:10|27178.59|27178.59|27179.19|27179.19|27179.19|27179.19|27178.59|27178.59|0
1627295180000|2021-07-26 10:26:20|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|27180.01|0
1627295260000|2021-07-26 10:27:40|27183.55|27183.55|27183.55|27183.55|27183.55|27183.55|27183.55|27183.55|0
1627295300000|2021-07-26 10:28:20|27187.08|27187.08|27187.08|27187.08|27187.08|27187.08|27187.08|27187.08|0
1627295310000|2021-07-26 10:28:30|27190.62|27190.62|27190.62|27190.62|27190.62|27190.62|27190.62|27190.62|0
1627295320000|2021-07-26 10:28:40|27194.15|27194.15|27194.15|27194.15|27194.15|27194.15|27194.15|27194.15|0
1627295340000|2021-07-26 10:29:00|27194.75|27194.75|27198.29|27198.29|27198.89|27198.89|27194.75|27194.75|0
1627295350000|2021-07-26 10:29:10|27201.82|27201.82|27201.82|27201.82|27201.82|27201.82|27201.82|27201.82|0
1627295360000|2021-07-26 10:29:20|27205.36|27205.36|27205.36|27205.36|27205.36|27205.36|27205.36|27205.36|0
1627295380000|2021-07-26 10:29:40|27208.89|27208.89|27212.43|27212.43|27212.43|27212.43|27208.89|27208.89|0
1627295400000|2021-07-26 10:30:00|27214.23|27214.23|27215.43|27215.43|27215.43|27215.43|27214.23|27214.23|0
1627295410000|2021-07-26 10:30:10|27215.84|27215.84|27215.05|27215.05|27215.84|27215.84|27215.05|27215.05|0
1627295440000|2021-07-26 10:30:40|27211.52|27211.52|27207.98|27207.98|27211.52|27211.52|27207.98|27207.98|0
1627295450000|2021-07-26 10:30:50|27208.58|27208.58|27212.12|27212.12|27212.12|27212.12|27208.58|27208.58|0
1627295460000|2021-07-26 10:31:00|27208.58|27208.58|27204.45|27204.45|27208.58|27208.58|27204.45|27204.45|0
1627295470000|2021-07-26 10:31:10|27203.85|27203.85|27203.85|27203.85|27203.85|27203.85|27203.85|27203.85|0
1627295480000|2021-07-26 10:31:20|27200.31|27200.31|27200.31|27200.31|27200.31|27200.31|27200.31|27200.31|0
1627295490000|2021-07-26 10:31:30|27196.78|27196.78|27196.78|27196.78|27196.78|27196.78|27196.78|27196.78|0
1627295570000|2021-07-26 10:32:50|27200.31|27200.31|27200.31|27200.31|27200.31|27200.31|27200.31|27200.31|0
1627295590000|2021-07-26 10:33:10|27199.71|27199.71|27199.71|27199.71|27199.71|27199.71|27199.71|27199.71|0
1627295620000|2021-07-26 10:33:40|27196.18|27196.18|27196.18|27196.18|27196.18|27196.18|27196.18|27196.18|0
1627295630000|2021-07-26 10:33:50|27199.71|27199.71|27199.71|27199.71|27199.71|27199.71|27199.71|27199.71|0
1627295650000|2021-07-26 10:34:10|27192.64|27192.64|27189.11|27189.11|27192.64|27192.64|27189.11|27189.11|0
1627295670000|2021-07-26 10:34:30|27185.57|27185.57|27184.97|27184.97|27185.57|27185.57|27184.97|27184.97|0
1627295680000|2021-07-26 10:34:40|27188.5|27188.5|27188.5|27188.5|27188.5|27188.5|27188.5|27188.5|0
1627295690000|2021-07-26 10:34:50|27192.04|27192.04|27192.04|27192.04|27192.04|27192.04|27192.04|27192.04|0
1627295730000|2021-07-26 10:35:30|27192.52|27192.52|27189.23|27189.23|27192.77|27192.77|27189.23|27189.23|0
1627295740000|2021-07-26 10:35:40|27192.77|27192.77|27192.77|27192.77|27192.77|27192.77|27192.77|27192.77|0
1627295760000|2021-07-26 10:36:00|27196.3|27196.3|27196.3|27196.3|27196.3|27196.3|27196.3|27196.3|0
1627295780000|2021-07-26 10:36:20|27192.77|27192.77|27186.52|27186.52|27193.59|27193.59|27186.52|27186.52|0
1627295820000|2021-07-26 10:37:00|27182.98|27182.98|27179.45|27179.45|27182.98|27182.98|27179.45|27179.45|0
1627295860000|2021-07-26 10:37:40|27172.38|27172.38|27172.38|27172.38|27172.38|27172.38|27172.38|27172.38|0
1627295880000|2021-07-26 10:38:00|27171.77|27171.77|27173.58|27173.58|27173.58|27173.58|27171.77|27171.77|0
1627295890000|2021-07-26 10:38:10|27172.98|27172.98|27173.58|27173.58|27173.58|27173.58|27172.98|27172.98|0
1627295900000|2021-07-26 10:38:20|27174.18|27174.18|27174.18|27174.18|27174.18|27174.18|27174.18|27174.18|0
1627295910000|2021-07-26 10:38:30|27170.64|27170.64|27170.04|27170.04|27170.64|27170.64|27170.04|27170.04|0
1627295920000|2021-07-26 10:38:40|27169.44|27169.44|27168.84|27168.84|27169.44|27169.44|27168.84|27168.84|0
1627295940000|2021-07-26 10:39:00|27170.04|27170.04|27170.64|27170.64|27173.58|27173.58|27170.04|27170.04|0
1627295950000|2021-07-26 10:39:10|27171.24|27171.24|27164.17|27164.17|27171.24|27171.24|27160.64|27160.64|0
1627295960000|2021-07-26 10:39:20|27163.57|27163.57|27162.97|27162.97|27163.57|27163.57|27162.97|27162.97|0
1627295970000|2021-07-26 10:39:30|27166.51|27166.51|27170.04|27170.04|27170.04|27170.04|27166.51|27166.51|0
1627295980000|2021-07-26 10:39:40|27169.44|27169.44|27169.44|27169.44|27169.44|27169.44|27169.44|27169.44|0
1627295990000|2021-07-26 10:39:50|27170.64|27170.64|27174.18|27174.18|27174.78|27174.78|27170.64|27170.64|0
1627296000000|2021-07-26 10:40:00|27173.58|27173.58|27174.18|27174.18|27174.18|27174.18|27173.58|27173.58|0
1627296020000|2021-07-26 10:40:20|27174.78|27174.78|27175.38|27175.38|27175.38|27175.38|27174.18|27174.18|0
1627296030000|2021-07-26 10:40:30|27175.98|27175.98|27175.98|27175.98|27179.52|27179.52|27172.45|27172.45|0
1627296040000|2021-07-26 10:40:40|27174.78|27174.78|27180.12|27180.12|27180.12|27180.12|27174.78|27174.78|0
1627296050000|2021-07-26 10:40:50|27178.91|27178.91|27179.52|27179.52|27179.52|27179.52|27178.91|27178.91|0
1627296060000|2021-07-26 10:41:00|27180.12|27180.12|27176.58|27176.58|27180.12|27180.12|27175.38|27175.38|0
1627296070000|2021-07-26 10:41:10|27175.98|27175.98|27180.72|27180.72|27180.72|27180.72|27175.98|27175.98|0
1627296080000|2021-07-26 10:41:20|27179.52|27179.52|27180.72|27180.72|27180.72|27180.72|27179.52|27179.52|0
1627296090000|2021-07-26 10:41:30|27179.52|27179.52|27168.31|27168.31|27179.52|27179.52|27168.31|27168.31|0
1627296100000|2021-07-26 10:41:40|27167.71|27167.71|27167.11|27167.11|27168.31|27168.31|27167.11|27167.11|0
1627296130000|2021-07-26 10:42:10|27170.64|27170.64|27170.64|27170.64|27170.64|27170.64|27170.64|27170.64|0
1627296150000|2021-07-26 10:42:30|27170.04|27170.04|27170.04|27170.04|27170.04|27170.04|27170.04|27170.04|0
1627296170000|2021-07-26 10:42:50|27169.44|27169.44|27165.91|27165.91|27169.44|27169.44|27165.91|27165.91|0
1627296240000|2021-07-26 10:44:00|27162.37|27162.37|27162.37|27162.37|27162.37|27162.37|27162.37|27162.37|0
1627296250000|2021-07-26 10:44:10|27161.77|27161.77|27161.77|27161.77|27161.77|27161.77|27161.77|27161.77|0
1627296260000|2021-07-26 10:44:20|27165.31|27165.31|27161.77|27161.77|27165.31|27165.31|27161.77|27161.77|0
1627296310000|2021-07-26 10:45:10|27158.24|27158.24|27158.24|27158.24|27158.24|27158.24|27158.24|27158.24|0
1627296320000|2021-07-26 10:45:20|27161.77|27161.77|27161.77|27161.77|27161.77|27161.77|27161.77|27161.77|0
1627296330000|2021-07-26 10:45:30|27162.37|27162.37|27162.37|27162.37|27162.37|27162.37|27162.37|27162.37|0
1627296400000|2021-07-26 10:46:40|27155.3|27155.3|27155.3|27155.3|27155.3|27155.3|27155.3|27155.3|0
1627296410000|2021-07-26 10:46:50|27154.7|27154.7|27154.1|27154.1|27154.7|27154.7|27154.1|27154.1|0
1627296440000|2021-07-26 10:47:20|27150.57|27150.57|27154.1|27154.1|27154.1|27154.1|27150.57|27150.57|0
1627296450000|2021-07-26 10:47:30|27147.03|27147.03|27147.03|27147.03|27147.03|27147.03|27147.03|27147.03|0
1627296460000|2021-07-26 10:47:40|27143.5|27143.5|27139.96|27139.96|27143.5|27143.5|27139.96|27139.96|0
1627296470000|2021-07-26 10:47:50|27143.5|27143.5|27143.5|27143.5|27143.5|27143.5|27143.5|27143.5|0
1627296500000|2021-07-26 10:48:20|27150.57|27150.57|27150.57|27150.57|27150.57|27150.57|27150.57|27150.57|0
1627296510000|2021-07-26 10:48:30|27151.77|27151.77|27152.37|27152.37|27152.37|27152.37|27151.77|27151.77|0
1627296520000|2021-07-26 10:48:40|27151.77|27151.77|27151.77|27151.77|27151.77|27151.77|27151.77|27151.77|0
1627296530000|2021-07-26 10:48:50|27151.17|27151.17|27151.17|27151.17|27151.17|27151.17|27151.17|27151.17|0
1627296540000|2021-07-26 10:49:00|27151.77|27151.77|27151.77|27151.77|27151.77|27151.77|27151.77|27151.77|0
1627296550000|2021-07-26 10:49:10|27158.84|27158.84|27158.84|27158.84|27158.84|27158.84|27158.84|27158.84|0
1627296560000|2021-07-26 10:49:20|27159.44|27159.44|27162.97|27162.97|27162.97|27162.97|27159.44|27159.44|0
1627296580000|2021-07-26 10:49:40|27162.37|27162.37|27162.97|27162.97|27162.97|27162.97|27162.37|27162.37|0
1627296600000|2021-07-26 10:50:00|27163.57|27163.57|27162.97|27162.97|27163.57|27163.57|27162.97|27162.97|0
1627296620000|2021-07-26 10:50:20|27159.44|27159.44|27159.44|27159.44|27159.44|27159.44|27159.44|27159.44|0
1627296680000|2021-07-26 10:51:20|27158.84|27158.84|27158.84|27158.84|27158.84|27158.84|27158.84|27158.84|0
1627296690000|2021-07-26 10:51:30|27155.3|27155.3|27155.3|27155.3|27155.3|27155.3|27155.3|27155.3|0
1627296700000|2021-07-26 10:51:40|27158.84|27158.84|27162.37|27162.37|27162.37|27162.37|27158.84|27158.84|0
1627296730000|2021-07-26 10:52:10|27162.97|27162.97|27162.97|27162.97|27162.97|27162.97|27162.97|27162.97|0
1627296750000|2021-07-26 10:52:30|27162.56|27162.56|27162.56|27162.56|27162.56|27162.56|27162.56|27162.56|0
1627296770000|2021-07-26 10:52:50|27159.03|27159.03|27159.03|27159.03|27159.03|27159.03|27159.03|27159.03|0
1627296780000|2021-07-26 10:53:00|27158.43|27158.43|27158.43|27158.43|27158.43|27158.43|27158.43|27158.43|0
1627296830000|2021-07-26 10:53:50|27154.89|27154.89|27154.89|27154.89|27154.89|27154.89|27154.89|27154.89|0
1627296840000|2021-07-26 10:54:00|27155.71|27155.71|27155.71|27155.71|27155.71|27155.71|27155.71|27155.71|0
1627296870000|2021-07-26 10:54:30|27159.25|27159.25|27159.25|27159.25|27159.25|27159.25|27159.25|27159.25|0
1627296930000|2021-07-26 10:55:30|27155.71|27155.71|27152.18|27152.18|27155.71|27155.71|27152.18|27152.18|0
1627296940000|2021-07-26 10:55:40|27151.58|27151.58|27144.51|27144.51|27151.58|27151.58|27144.51|27144.51|0
1627296980000|2021-07-26 10:56:20|27143.3|27143.3|27143.3|27143.3|27143.3|27143.3|27143.3|27143.3|0
1627297010000|2021-07-26 10:56:50|27136.23|27136.23|27136.23|27136.23|27136.23|27136.23|27136.23|27136.23|0
1627297040000|2021-07-26 10:57:20|27138.04|27138.04|27149.24|27149.24|27149.24|27149.24|27138.04|27138.04|0
1627297050000|2021-07-26 10:57:30|27148.64|27148.64|27148.64|27148.64|27148.64|27148.64|27148.64|27148.64|0
1627297070000|2021-07-26 10:57:50|27152.18|27152.18|27152.18|27152.18|27152.18|27152.18|27152.18|27152.18|0
1627297080000|2021-07-26 10:58:00|27155.71|27155.71|27155.71|27155.71|27155.71|27155.71|27155.71|27155.71|0
1627297110000|2021-07-26 10:58:30|27152.18|27152.18|27152.18|27152.18|27152.18|27152.18|27152.18|27152.18|0
1627297120000|2021-07-26 10:58:40|27151.36|27151.36|27151.36|27151.36|27151.36|27151.36|27151.36|27151.36|0
1627297130000|2021-07-26 10:58:50|27147.82|27147.82|27147.82|27147.82|27147.82|27147.82|27147.82|27147.82|0
1627297170000|2021-07-26 10:59:30|27144.29|27144.29|27147.82|27147.82|27147.82|27147.82|27144.29|27144.29|0
1627297190000|2021-07-26 10:59:50|27144.29|27144.29|27144.29|27144.29|27144.29|27144.29|27144.29|27144.29|0
1627297200000|2021-07-26 11:00:00|27147.82|27147.82|27147.82|27147.82|27147.82|27147.82|27147.82|27147.82|0
1627297220000|2021-07-26 11:00:20|27151.36|27151.36|27151.36|27151.36|27151.36|27151.36|27151.36|27151.36|0
1627297230000|2021-07-26 11:00:30|27154.89|27154.89|27154.89|27154.89|27154.89|27154.89|27154.89|27154.89|0
1627297250000|2021-07-26 11:00:50|27147.82|27147.82|27144.29|27144.29|27151.36|27151.36|27144.29|27144.29|0
1627297270000|2021-07-26 11:01:10|27147.82|27147.82|27147.82|27147.82|27147.82|27147.82|27147.82|27147.82|0
1627297290000|2021-07-26 11:01:30|27151.36|27151.36|27154.89|27154.89|27154.89|27154.89|27151.36|27151.36|0
1627297330000|2021-07-26 11:02:10|27154.29|27154.29|27161.36|27161.36|27161.36|27161.36|27154.29|27154.29|0
1627297370000|2021-07-26 11:02:50|27157.83|27157.83|27157.83|27157.83|27157.83|27157.83|27157.83|27157.83|0
1627297400000|2021-07-26 11:03:20|27158.43|27158.43|27158.43|27158.43|27158.43|27158.43|27158.43|27158.43|0
1627297430000|2021-07-26 11:03:50|27159.03|27159.03|27159.03|27159.03|27159.03|27159.03|27159.03|27159.03|0
1627297440000|2021-07-26 11:04:00|27158.43|27158.43|27161.96|27161.96|27161.96|27161.96|27158.43|27158.43|0
1627297470000|2021-07-26 11:04:30|27165.5|27165.5|27165.5|27165.5|27165.5|27165.5|27165.5|27165.5|0
1627297490000|2021-07-26 11:04:50|27166.1|27166.1|27166.1|27166.1|27166.1|27166.1|27166.1|27166.1|0
1627297500000|2021-07-26 11:05:00|27162.56|27162.56|27162.56|27162.56|27162.56|27162.56|27162.56|27162.56|0
1627297510000|2021-07-26 11:05:10|27159.03|27159.03|27159.03|27159.03|27159.03|27159.03|27159.03|27159.03|0
1627297520000|2021-07-26 11:05:20|27162.56|27162.56|27162.56|27162.56|27162.56|27162.56|27162.56|27162.56|0
1627297530000|2021-07-26 11:05:30|27161.96|27161.96|27161.96|27161.96|27161.96|27161.96|27161.96|27161.96|0
1627297540000|2021-07-26 11:05:40|27165.5|27165.5|27165.74|27165.74|27165.74|27165.74|27165.5|27165.5|0
1627297560000|2021-07-26 11:06:00|27169.27|27169.27|27169.27|27169.27|27169.27|27169.27|27169.27|27169.27|0
1627297590000|2021-07-26 11:06:30|27172.81|27172.81|27172.81|27172.81|27172.81|27172.81|27172.81|27172.81|0
1627297600000|2021-07-26 11:06:40|27176.34|27176.34|27172.81|27172.81|27176.34|27176.34|27172.81|27172.81|0
1627297620000|2021-07-26 11:07:00|27169.27|27169.27|27162.2|27162.2|27169.27|27169.27|27162.2|27162.2|0
1627297640000|2021-07-26 11:07:20|27165.74|27165.74|27165.74|27165.74|27165.74|27165.74|27165.74|27165.74|0
1627297660000|2021-07-26 11:07:40|27169.27|27169.27|27169.27|27169.27|27169.27|27169.27|27169.27|27169.27|0
1627297670000|2021-07-26 11:07:50|27165.74|27165.74|27165.74|27165.74|27165.74|27165.74|27165.74|27165.74|0
1627297680000|2021-07-26 11:08:00|27162.2|27162.2|27162.2|27162.2|27162.2|27162.2|27162.2|27162.2|0
1627297690000|2021-07-26 11:08:10|27163.02|27163.02|27163.02|27163.02|27163.02|27163.02|27163.02|27163.02|0
1627297720000|2021-07-26 11:08:40|27159.49|27159.49|27159.49|27159.49|27159.49|27159.49|27159.49|27159.49|0
1627297740000|2021-07-26 11:09:00|27155.95|27155.95|27156.36|27156.36|27156.36|27156.36|27155.95|27155.95|0
1627297760000|2021-07-26 11:09:20|27159.9|27159.9|27159.9|27159.9|27159.9|27159.9|27159.9|27159.9|0
1627297780000|2021-07-26 11:09:40|27163.43|27163.43|27166.97|27166.97|27166.97|27166.97|27163.43|27163.43|0
1627297840000|2021-07-26 11:10:40|27170.5|27170.5|27170.5|27170.5|27170.5|27170.5|27170.5|27170.5|0
1627297850000|2021-07-26 11:10:50|27166.97|27166.97|27166.97|27166.97|27166.97|27166.97|27166.97|27166.97|0
1627297860000|2021-07-26 11:11:00|27166.37|27166.37|27166.37|27166.37|27166.97|27166.97|27166.37|27166.37|0
1627297880000|2021-07-26 11:11:20|27166.97|27166.97|27166.97|27166.97|27166.97|27166.97|27166.97|27166.97|0
1627297920000|2021-07-26 11:12:00|27163.43|27163.43|27159.3|27159.3|27163.43|27163.43|27159.3|27159.3|0
1627297940000|2021-07-26 11:12:20|27159.9|27159.9|27159.9|27159.9|27159.9|27159.9|27159.9|27159.9|0
1627297950000|2021-07-26 11:12:30|27160.5|27160.5|27160.5|27160.5|27160.5|27160.5|27160.5|27160.5|0
1627297960000|2021-07-26 11:12:40|27161.1|27161.1|27164.03|27164.03|27164.03|27164.03|27160.5|27160.5|0
1627297970000|2021-07-26 11:12:50|27167.57|27167.57|27167.57|27167.57|27167.57|27167.57|27167.57|27167.57|0
1627297980000|2021-07-26 11:13:00|27174.64|27174.64|27171.1|27171.1|27174.64|27174.64|27171.1|27171.1|0
1627298020000|2021-07-26 11:13:40|27167.57|27167.57|27168.17|27168.17|27168.17|27168.17|27167.57|27167.57|0
1627298050000|2021-07-26 11:14:10|27164.64|27164.64|27161.1|27161.1|27164.64|27164.64|27161.1|27161.1|0
1627298090000|2021-07-26 11:14:50|27164.64|27164.64|27164.64|27164.64|27164.64|27164.64|27164.64|27164.64|0
1627298110000|2021-07-26 11:15:10|27168.17|27168.17|27168.17|27168.17|27168.17|27168.17|27168.17|27168.17|0
1627298120000|2021-07-26 11:15:20|27171.71|27171.71|27175.24|27175.24|27175.24|27175.24|27171.71|27171.71|0
1627298130000|2021-07-26 11:15:30|27175.48|27175.48|27174.88|27174.88|27175.48|27175.48|27174.88|27174.88|0
1627298150000|2021-07-26 11:15:50|27178.42|27178.42|27174.88|27174.88|27178.42|27178.42|27174.88|27174.88|0
1627298170000|2021-07-26 11:16:10|27176.08|27176.08|27175.48|27175.48|27176.08|27176.08|27175.48|27175.48|0
1627298200000|2021-07-26 11:16:40|27182.55|27182.55|27186.57|27186.57|27186.57|27186.57|27182.55|27182.55|0
1627298210000|2021-07-26 11:16:50|27183.04|27183.04|27179.5|27179.5|27183.04|27183.04|27175.97|27175.97|0
1627298220000|2021-07-26 11:17:00|27178.9|27178.9|27179.87|27179.87|27180.47|27180.47|27178.9|27178.9|0
1627298240000|2021-07-26 11:17:20|27183.4|27183.4|27183.4|27183.4|27183.4|27183.4|27183.4|27183.4|0
1627298260000|2021-07-26 11:17:40|27186.94|27186.94|27186.94|27186.94|27186.94|27186.94|27186.94|27186.94|0
1627298270000|2021-07-26 11:17:50|27187.54|27187.54|27186.94|27186.94|27187.54|27187.54|27186.94|27186.94|0
1627298280000|2021-07-26 11:18:00|27183.4|27183.4|27179.87|27179.87|27183.4|27183.4|27179.87|27179.87|0
1627298310000|2021-07-26 11:18:30|27176.33|27176.33|27172.8|27172.8|27176.33|27176.33|27172.8|27172.8|0
1627298330000|2021-07-26 11:18:50|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|0
1627298360000|2021-07-26 11:19:20|27172.8|27172.8|27172.8|27172.8|27172.8|27172.8|27172.8|27172.8|0
1627298390000|2021-07-26 11:19:50|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|0
1627298410000|2021-07-26 11:20:10|27176.93|27176.93|27176.33|27176.33|27176.93|27176.93|27176.33|27176.33|0
1627298420000|2021-07-26 11:20:20|27172.8|27172.8|27172.8|27172.8|27172.8|27172.8|27172.8|27172.8|0
1627298450000|2021-07-26 11:20:50|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|0
1627298460000|2021-07-26 11:21:00|27172.8|27172.8|27172.8|27172.8|27172.8|27172.8|27172.8|27172.8|0
1627298480000|2021-07-26 11:21:20|27172.2|27172.2|27172.2|27172.2|27172.2|27172.2|27172.2|27172.2|0
1627298510000|2021-07-26 11:21:50|27171.79|27171.79|27175.32|27175.32|27175.32|27175.32|27171.79|27171.79|0
1627298520000|2021-07-26 11:22:00|27171.79|27171.79|27171.79|27171.79|27171.79|27171.79|27171.79|27171.79|0
1627298530000|2021-07-26 11:22:10|27168.25|27168.25|27168.25|27168.25|27168.25|27168.25|27168.25|27168.25|0
1627298570000|2021-07-26 11:22:50|27171.79|27171.79|27175.32|27175.32|27175.32|27175.32|27171.79|27171.79|0
1627298610000|2021-07-26 11:23:30|27176.52|27176.52|27175.92|27175.92|27176.52|27176.52|27175.92|27175.92|0
1627298630000|2021-07-26 11:23:50|27179.46|27179.46|27182.99|27182.99|27182.99|27182.99|27179.46|27179.46|0
1627298650000|2021-07-26 11:24:10|27182.03|27182.03|27182.75|27182.75|27182.75|27182.75|27182.03|27182.03|0
1627298680000|2021-07-26 11:24:40|27183.95|27183.95|27183.95|27183.95|27183.95|27183.95|27183.95|27183.95|0
1627298710000|2021-07-26 11:25:10|27184.55|27184.55|27185.76|27185.76|27185.76|27185.76|27184.55|27184.55|0
1627298730000|2021-07-26 11:25:30|27184.55|27184.55|27184.55|27184.55|27184.55|27184.55|27184.55|27184.55|0
1627298750000|2021-07-26 11:25:50|27188.09|27188.09|27188.09|27188.09|27188.09|27188.09|27188.09|27188.09|0
1627298760000|2021-07-26 11:26:00|27187.36|27187.36|27187.36|27187.36|27187.36|27187.36|27187.36|27187.36|0
1627298780000|2021-07-26 11:26:20|27187.96|27187.96|27189.17|27189.17|27189.17|27189.17|27187.96|27187.96|0
1627298890000|2021-07-26 11:28:10|27192.7|27192.7|27192.7|27192.7|27192.7|27192.7|27192.7|27192.7|0
1627298900000|2021-07-26 11:28:20|27189.17|27189.17|27189.17|27189.17|27189.17|27189.17|27189.17|27189.17|0
1627298940000|2021-07-26 11:29:00|27189.57|27189.57|27189.17|27189.17|27189.57|27189.57|27189.17|27189.17|0
1627299000000|2021-07-26 11:30:00|27185.63|27185.63|27185.63|27185.63|27185.63|27185.63|27185.63|27185.63|0
1627299040000|2021-07-26 11:30:40|27182.1|27182.1|27178.56|27178.56|27182.1|27182.1|27178.56|27178.56|0
1627299070000|2021-07-26 11:31:10|27175.03|27175.03|27175.03|27175.03|27175.03|27175.03|27175.03|27175.03|0
1627299120000|2021-07-26 11:32:00|27175.51|27175.51|27175.51|27175.51|27175.51|27175.51|27175.51|27175.51|0
1627299130000|2021-07-26 11:32:10|27174.91|27174.91|27174.91|27174.91|27174.91|27174.91|27174.91|27174.91|0
1627299190000|2021-07-26 11:33:10|27171.37|27171.37|27167.84|27167.84|27171.37|27171.37|27167.84|27167.84|0
1627299220000|2021-07-26 11:33:40|27164.3|27164.3|27164.71|27164.71|27164.71|27164.71|27164.3|27164.3|0
1627299280000|2021-07-26 11:34:40|27161.18|27161.18|27161.18|27161.18|27161.18|27161.18|27161.18|27161.18|0
1627299310000|2021-07-26 11:35:10|27164.71|27164.71|27168.25|27168.25|27168.25|27168.25|27164.71|27164.71|0
1627299330000|2021-07-26 11:35:30|27164.71|27164.71|27164.71|27164.71|27164.71|27164.71|27164.71|27164.71|0
1627299350000|2021-07-26 11:35:50|27164.3|27164.3|27164.3|27164.3|27164.3|27164.3|27164.3|27164.3|0
1627299360000|2021-07-26 11:36:00|27164.9|27164.9|27165.51|27165.51|27165.51|27165.51|27164.9|27164.9|0
1627299370000|2021-07-26 11:36:10|27169.04|27169.04|27169.04|27169.04|27169.04|27169.04|27169.04|27169.04|0
1627299380000|2021-07-26 11:36:20|27169.28|27169.28|27169.28|27169.28|27169.28|27169.28|27169.28|27169.28|0
1627299390000|2021-07-26 11:36:30|27165.75|27165.75|27165.75|27165.75|27165.75|27165.75|27165.75|27165.75|0
1627299420000|2021-07-26 11:37:00|27162.21|27162.21|27162.21|27162.21|27162.21|27162.21|27162.21|27162.21|0
1627299430000|2021-07-26 11:37:10|27158.68|27158.68|27158.68|27158.68|27158.68|27158.68|27158.68|27158.68|0
1627299440000|2021-07-26 11:37:20|27159.5|27159.5|27159.09|27159.09|27159.5|27159.5|27158.68|27158.68|0
1627299500000|2021-07-26 11:38:20|27158.49|27158.49|27159.09|27159.09|27159.09|27159.09|27158.49|27158.49|0
1627299510000|2021-07-26 11:38:30|27159.33|27159.33|27159.33|27159.33|27159.33|27159.33|27159.33|27159.33|0
1627299560000|2021-07-26 11:39:20|27162.86|27162.86|27162.86|27162.86|27162.86|27162.86|27162.86|27162.86|0
1627299610000|2021-07-26 11:40:10|27163.47|27163.47|27163.47|27163.47|27163.47|27163.47|27159.93|27159.93|0
1627299630000|2021-07-26 11:40:30|27162.86|27162.86|27163.47|27163.47|27163.47|27163.47|27162.86|27162.86|0
1627299680000|2021-07-26 11:41:20|27167|27167|27163.47|27163.47|27167|27167|27163.47|27163.47|0
1627299690000|2021-07-26 11:41:30|27159.93|27159.93|27159.93|27159.93|27159.93|27159.93|27159.93|27159.93|0
1627299710000|2021-07-26 11:41:50|27163.47|27163.47|27163.47|27163.47|27163.47|27163.47|27163.47|27163.47|0
1627299740000|2021-07-26 11:42:20|27159.93|27159.93|27159.93|27159.93|27159.93|27159.93|27159.93|27159.93|0
1627299770000|2021-07-26 11:42:50|27156.4|27156.4|27156.4|27156.4|27156.4|27156.4|27156.4|27156.4|0
1627299790000|2021-07-26 11:43:10|27152.86|27152.86|27152.86|27152.86|27152.86|27152.86|27152.86|27152.86|0
1627299800000|2021-07-26 11:43:20|27156.4|27156.4|27156.4|27156.4|27156.4|27156.4|27156.4|27156.4|0
1627299830000|2021-07-26 11:43:50|27152.86|27152.86|27152.86|27152.86|27152.86|27152.86|27152.86|27152.86|0
1627299840000|2021-07-26 11:44:00|27152.04|27152.04|27151.63|27151.63|27152.04|27152.04|27151.63|27151.63|0
1627299890000|2021-07-26 11:44:50|27148.1|27148.1|27148.1|27148.1|27148.1|27148.1|27148.1|27148.1|0
1627299900000|2021-07-26 11:45:00|27148.51|27148.51|27148.51|27148.51|27148.51|27148.51|27148.51|27148.51|0
1627299920000|2021-07-26 11:45:20|27144.97|27144.97|27144.97|27144.97|27144.97|27144.97|27144.97|27144.97|0
1627299950000|2021-07-26 11:45:50|27148.51|27148.51|27148.51|27148.51|27148.51|27148.51|27148.51|27148.51|0
1627299970000|2021-07-26 11:46:10|27152.04|27152.04|27155.58|27155.58|27155.58|27155.58|27152.04|27152.04|0
1627299980000|2021-07-26 11:46:20|27155.82|27155.82|27155.82|27155.82|27155.82|27155.82|27155.82|27155.82|0
1627300050000|2021-07-26 11:47:30|27159.35|27159.35|27159.35|27159.35|27159.35|27159.35|27159.35|27159.35|0
1627300060000|2021-07-26 11:47:40|27162.89|27162.89|27162.89|27162.89|27162.89|27162.89|27162.89|27162.89|0
1627300100000|2021-07-26 11:48:20|27169.96|27169.96|27169.96|27169.96|27169.96|27169.96|27169.96|27169.96|0
1627300150000|2021-07-26 11:49:10|27177.03|27177.03|27177.03|27177.03|27177.03|27177.03|27177.03|27177.03|0
1627300210000|2021-07-26 11:50:10|27173.49|27173.49|27173.49|27173.49|27173.49|27173.49|27173.49|27173.49|0
1627300230000|2021-07-26 11:50:30|27169.96|27169.96|27169.96|27169.96|27169.96|27169.96|27169.96|27169.96|0
1627300250000|2021-07-26 11:50:50|27166.42|27166.42|27169.96|27169.96|27169.96|27169.96|27166.42|27166.42|0
1627300300000|2021-07-26 11:51:40|27173.49|27173.49|27173.49|27173.49|27173.49|27173.49|27173.49|27173.49|0
1627300350000|2021-07-26 11:52:30|27180.56|27180.56|27187.63|27187.63|27187.63|27187.63|27180.56|27180.56|0
1627300380000|2021-07-26 11:53:00|27184.1|27184.1|27184.1|27184.1|27184.1|27184.1|27184.1|27184.1|0
1627300390000|2021-07-26 11:53:10|27184.7|27184.7|27185.3|27185.3|27185.3|27185.3|27184.1|27184.1|0
1627300420000|2021-07-26 11:53:40|27185.71|27185.71|27189.24|27189.24|27189.24|27189.24|27185.71|27185.71|0
1627300430000|2021-07-26 11:53:50|27189.84|27189.84|27189.84|27189.84|27189.84|27189.84|27189.84|27189.84|0
1627300440000|2021-07-26 11:54:00|27193.38|27193.38|27193.38|27193.38|27193.38|27193.38|27192.78|27192.78|0
1627300450000|2021-07-26 11:54:10|27192.78|27192.78|27192.78|27192.78|27192.78|27192.78|27192.78|27192.78|0
1627300460000|2021-07-26 11:54:20|27193.38|27193.38|27192.18|27192.18|27193.38|27193.38|27192.18|27192.18|0
1627300480000|2021-07-26 11:54:40|27195.71|27195.71|27199.25|27199.25|27199.25|27199.25|27195.71|27195.71|0
1627300490000|2021-07-26 11:54:50|27202.78|27202.78|27206.32|27206.32|27206.32|27206.32|27202.78|27202.78|0
1627300500000|2021-07-26 11:55:00|27202.78|27202.78|27202.78|27202.78|27202.78|27202.78|27202.78|27202.78|0
1627300520000|2021-07-26 11:55:20|27206.32|27206.32|27206.32|27206.32|27206.32|27206.32|27206.32|27206.32|0
1627300530000|2021-07-26 11:55:30|27202.78|27202.78|27199.25|27199.25|27202.78|27202.78|27199.25|27199.25|0
1627300540000|2021-07-26 11:55:40|27195.71|27195.71|27195.71|27195.71|27195.71|27195.71|27195.71|27195.71|0
1627300550000|2021-07-26 11:55:50|27199.25|27199.25|27199.25|27199.25|27199.25|27199.25|27199.25|27199.25|0
1627300560000|2021-07-26 11:56:00|27195.71|27195.71|27195.71|27195.71|27195.71|27195.71|27195.71|27195.71|0
1627300590000|2021-07-26 11:56:30|27196.31|27196.31|27196.31|27196.31|27196.31|27196.31|27196.31|27196.31|0
1627300610000|2021-07-26 11:56:50|27199.85|27199.85|27196.31|27196.31|27199.85|27199.85|27196.31|27196.31|0
1627300620000|2021-07-26 11:57:00|27199.85|27199.85|27199.85|27199.85|27199.85|27199.85|27199.85|27199.85|0
1627300730000|2021-07-26 11:58:50|27203.38|27203.38|27203.38|27203.38|27203.38|27203.38|27203.38|27203.38|0
1627300780000|2021-07-26 11:59:40|27202.18|27202.18|27202.78|27202.78|27202.78|27202.78|27202.18|27202.18|0
1627300800000|2021-07-26 12:00:00|27206.32|27206.32|27206.32|27206.32|27206.32|27206.32|27205.72|27205.72|0
1627300810000|2021-07-26 12:00:10|27209.85|27209.85|27206.32|27206.32|27209.85|27209.85|27206.32|27206.32|0
1627300820000|2021-07-26 12:00:20|27202.78|27202.78|27202.78|27202.78|27202.78|27202.78|27202.78|27202.78|0
1627300850000|2021-07-26 12:00:50|27195.71|27195.71|27188.64|27188.64|27195.71|27195.71|27188.64|27188.64|0
1627300870000|2021-07-26 12:01:10|27192.18|27192.18|27192.18|27192.18|27192.18|27192.18|27192.18|27192.18|0
1627300880000|2021-07-26 12:01:20|27191.58|27191.58|27191.58|27191.58|27191.58|27191.58|27191.58|27191.58|0
1627300890000|2021-07-26 12:01:30|27192.18|27192.18|27192.18|27192.18|27192.18|27192.18|27192.18|27192.18|0
1627300900000|2021-07-26 12:01:40|27195.71|27195.71|27195.71|27195.71|27195.71|27195.71|27195.71|27195.71|0
1627300930000|2021-07-26 12:02:10|27199.25|27199.25|27199.25|27199.25|27199.25|27199.25|27199.25|27199.25|0
1627300940000|2021-07-26 12:02:20|27192.18|27192.18|27192.18|27192.18|27192.18|27192.18|27192.18|27192.18|0
1627300950000|2021-07-26 12:02:30|27181.57|27181.57|27181.57|27181.57|27181.57|27181.57|27181.57|27181.57|0
1627300960000|2021-07-26 12:02:40|27188.64|27188.64|27188.64|27188.64|27188.64|27188.64|27188.64|27188.64|0
1627300990000|2021-07-26 12:03:10|27192.18|27192.18|27192.18|27192.18|27192.18|27192.18|27192.18|27192.18|0
1627301050000|2021-07-26 12:04:10|27199.25|27199.25|27199.25|27199.25|27199.25|27199.25|27199.25|27199.25|0
1627301070000|2021-07-26 12:04:30|27202.78|27202.78|27206.32|27206.32|27206.32|27206.32|27202.78|27202.78|0
1627301090000|2021-07-26 12:04:50|27205.72|27205.72|27205.72|27205.72|27205.72|27205.72|27205.72|27205.72|0
1627301110000|2021-07-26 12:05:10|27206.32|27206.32|27206.32|27206.32|27206.32|27206.32|27206.32|27206.32|0
1627301120000|2021-07-26 12:05:20|27202.78|27202.78|27203.38|27203.38|27203.38|27203.38|27202.78|27202.78|0
1627301150000|2021-07-26 12:05:50|27199.85|27199.85|27199.85|27199.85|27199.85|27199.85|27199.85|27199.85|0
1627301160000|2021-07-26 12:06:00|27196.31|27196.31|27196.31|27196.31|27196.31|27196.31|27196.31|27196.31|0
1627301280000|2021-07-26 12:08:00|27197.04|27197.04|27197.04|27197.04|27197.04|27197.04|27197.04|27197.04|0
1627301320000|2021-07-26 12:08:40|27193.5|27193.5|27193.5|27193.5|27193.5|27193.5|27193.5|27193.5|0
1627301360000|2021-07-26 12:09:20|27189.97|27189.97|27188.77|27188.77|27189.97|27189.97|27188.77|27188.77|0
1627301370000|2021-07-26 12:09:30|27189.37|27189.37|27189.37|27189.37|27189.37|27189.37|27189.37|27189.37|0
1627301380000|2021-07-26 12:09:40|27192.9|27192.9|27196.44|27196.44|27196.44|27196.44|27192.9|27192.9|0
1627301390000|2021-07-26 12:09:50|27199.97|27199.97|27199.97|27199.97|27199.97|27199.97|27199.97|27199.97|0
1627301400000|2021-07-26 12:10:00|27199.49|27199.49|27199.49|27199.49|27199.49|27199.49|27199.49|27199.49|0
1627301420000|2021-07-26 12:10:20|27203.02|27203.02|27203.02|27203.02|27203.02|27203.02|27203.02|27203.02|0
1627301560000|2021-07-26 12:12:40|27203.43|27203.43|27203.43|27203.43|27203.43|27203.43|27203.43|27203.43|0
1627301600000|2021-07-26 12:13:20|27206.97|27206.97|27206.97|27206.97|27206.97|27206.97|27206.97|27206.97|0
1627301640000|2021-07-26 12:14:00|27203.43|27203.43|27206.97|27206.97|27206.97|27206.97|27203.43|27203.43|0
1627301650000|2021-07-26 12:14:10|27206.37|27206.37|27206.37|27206.37|27206.37|27206.37|27206.37|27206.37|0
1627301660000|2021-07-26 12:14:20|27205.77|27205.77|27205.77|27205.77|27205.77|27205.77|27205.77|27205.77|0
1627301720000|2021-07-26 12:15:20|27209.3|27209.3|27205.77|27205.77|27209.3|27209.3|27205.77|27205.77|0
1627301760000|2021-07-26 12:16:00|27209.3|27209.3|27209.3|27209.3|27209.3|27209.3|27209.3|27209.3|0
1627301770000|2021-07-26 12:16:10|27212.84|27212.84|27216.37|27216.37|27216.37|27216.37|27212.84|27212.84|0
1627301780000|2021-07-26 12:16:20|27216.97|27216.97|27217.57|27217.57|27217.57|27217.57|27216.97|27216.97|0
1627301790000|2021-07-26 12:16:30|27221.11|27221.11|27221.35|27221.35|27221.35|27221.35|27221.11|27221.11|0
1627301810000|2021-07-26 12:16:50|27221.95|27221.95|27221.95|27221.95|27221.95|27221.95|27221.95|27221.95|0
1627301870000|2021-07-26 12:17:50|27218.42|27218.42|27218.42|27218.42|27218.42|27218.42|27218.42|27218.42|0
1627301880000|2021-07-26 12:18:00|27221.95|27221.95|27214.28|27214.28|27221.95|27221.95|27214.28|27214.28|0
1627301910000|2021-07-26 12:18:30|27213.68|27213.68|27213.08|27213.08|27213.68|27213.68|27213.08|27213.08|0
1627301940000|2021-07-26 12:19:00|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|0
1627301960000|2021-07-26 12:19:20|27210.15|27210.15|27210.15|27210.15|27210.15|27210.15|27210.15|27210.15|0
1627301980000|2021-07-26 12:19:40|27210.56|27210.56|27210.56|27210.56|27210.56|27210.56|27210.56|27210.56|0
1627302050000|2021-07-26 12:20:50|27210.31|27210.31|27210.31|27210.31|27210.31|27210.31|27210.31|27210.31|0
1627302060000|2021-07-26 12:21:00|27209.9|27209.9|27209.9|27209.9|27209.9|27209.9|27209.9|27209.9|0
1627302170000|2021-07-26 12:22:50|27206.37|27206.37|27206.37|27206.37|27206.37|27206.37|27206.37|27206.37|0
1627302210000|2021-07-26 12:23:30|27206.78|27206.78|27203.24|27203.24|27206.78|27206.78|27203.24|27203.24|0
1627302270000|2021-07-26 12:24:30|27199.71|27199.71|27199.71|27199.71|27199.71|27199.71|27199.71|27199.71|0
1627302300000|2021-07-26 12:25:00|27196.17|27196.17|27196.17|27196.17|27196.17|27196.17|27196.17|27196.17|0
1627302310000|2021-07-26 12:25:10|27192.64|27192.64|27192.64|27192.64|27192.64|27192.64|27192.64|27192.64|0
1627302340000|2021-07-26 12:25:40|27196.17|27196.17|27206.78|27206.78|27210.31|27210.31|27196.17|27196.17|0
1627302350000|2021-07-26 12:25:50|27210.31|27210.31|27210.31|27210.31|27210.31|27210.31|27206.78|27206.78|0
1627302360000|2021-07-26 12:26:00|27213.85|27213.85|27217.38|27217.38|27217.38|27217.38|27213.85|27213.85|0
1627302400000|2021-07-26 12:26:40|27213.85|27213.85|27213.85|27213.85|27213.85|27213.85|27213.85|27213.85|0
1627302420000|2021-07-26 12:27:00|27217.38|27217.38|27217.38|27217.38|27217.38|27217.38|27217.38|27217.38|0
1627302430000|2021-07-26 12:27:10|27220.92|27220.92|27220.92|27220.92|27220.92|27220.92|27220.92|27220.92|0
1627302500000|2021-07-26 12:28:20|27227.99|27227.99|27231.52|27231.52|27231.52|27231.52|27227.99|27227.99|0
1627302520000|2021-07-26 12:28:40|27231.28|27231.28|27231.28|27231.28|27231.28|27231.28|27231.28|27231.28|0
1627302550000|2021-07-26 12:29:10|27231.04|27231.04|27230.8|27230.8|27231.04|27231.04|27230.8|27230.8|0
1627302570000|2021-07-26 12:29:30|27234.33|27234.33|27230.8|27230.8|27234.33|27234.33|27230.8|27230.8|0
1627302600000|2021-07-26 12:30:00|27234.33|27234.33|27234.09|27234.09|27234.33|27234.33|27234.09|27234.09|0
1627302620000|2021-07-26 12:30:20|27234.5|27234.5|27234.91|27234.91|27234.91|27234.91|27234.5|27234.5|0
1627302630000|2021-07-26 12:30:30|27231.37|27231.37|27231.37|27231.37|27231.37|27231.37|27231.37|27231.37|0
1627302670000|2021-07-26 12:31:10|27227.84|27227.84|27227.84|27227.84|27227.84|27227.84|27227.84|27227.84|0
1627302680000|2021-07-26 12:31:20|27220.77|27220.77|27220.77|27220.77|27220.77|27220.77|27220.77|27220.77|0
1627302700000|2021-07-26 12:31:40|27224.3|27224.3|27224.3|27224.3|27224.3|27224.3|27224.3|27224.3|0
1627302720000|2021-07-26 12:32:00|27220.77|27220.77|27213.87|27213.87|27220.77|27220.77|27213.7|27213.7|0
1627302740000|2021-07-26 12:32:20|27215.07|27215.07|27215.07|27215.07|27215.07|27215.07|27215.07|27215.07|0
1627302750000|2021-07-26 12:32:30|27218.6|27218.6|27218.6|27218.6|27218.6|27218.6|27218.6|27218.6|0
1627302760000|2021-07-26 12:32:40|27222.14|27222.14|27222.14|27222.14|27222.14|27222.14|27222.14|27222.14|0
1627302820000|2021-07-26 12:33:40|27229.21|27229.21|27229.21|27229.21|27229.21|27229.21|27229.21|27229.21|0
1627302830000|2021-07-26 12:33:50|27225.67|27225.67|27222.14|27222.14|27225.67|27225.67|27222.14|27222.14|0
1627302870000|2021-07-26 12:34:30|27225.67|27225.67|27225.67|27225.67|27225.67|27225.67|27225.67|27225.67|0
1627302880000|2021-07-26 12:34:40|27229.21|27229.21|27229.21|27229.21|27229.21|27229.21|27229.21|27229.21|0
1627302920000|2021-07-26 12:35:20|27225.67|27225.67|27225.67|27225.67|27225.67|27225.67|27225.67|27225.67|0
1627302950000|2021-07-26 12:35:50|27225.43|27225.43|27232.5|27232.5|27232.5|27232.5|27225.43|27225.43|0
1627302970000|2021-07-26 12:36:10|27232.26|27232.26|27232.26|27232.26|27232.26|27232.26|27232.26|27232.26|0
1627302980000|2021-07-26 12:36:20|27232.5|27232.5|27232.99|27232.99|27232.99|27232.99|27232.5|27232.5|0
1627303000000|2021-07-26 12:36:40|27233.59|27233.59|27234.41|27234.41|27234.41|27234.41|27233.59|27233.59|0
1627303010000|2021-07-26 12:36:50|27233.81|27233.81|27233.81|27233.81|27233.81|27233.81|27233.81|27233.81|0
1627303020000|2021-07-26 12:37:00|27230.27|27230.27|27226.74|27226.74|27230.27|27230.27|27226.74|27226.74|0
1627303040000|2021-07-26 12:37:20|27227.15|27227.15|27227.15|27227.15|27227.15|27227.15|27227.15|27227.15|0
1627303090000|2021-07-26 12:38:10|27227.39|27227.39|27227.39|27227.39|27227.39|27227.39|27227.39|27227.39|0
1627303100000|2021-07-26 12:38:20|27227.63|27227.63|27234.7|27234.7|27234.7|27234.7|27227.63|27227.63|0
1627303140000|2021-07-26 12:39:00|27238.23|27238.23|27238.83|27238.83|27238.83|27238.83|27238.23|27238.23|0
1627303160000|2021-07-26 12:39:20|27242.37|27242.37|27242.37|27242.37|27242.37|27242.37|27242.37|27242.37|0
1627303180000|2021-07-26 12:39:40|27245.9|27245.9|27245.9|27245.9|27245.9|27245.9|27245.9|27245.9|0
1627303200000|2021-07-26 12:40:00|27246.51|27246.51|27246.51|27246.51|27246.51|27246.51|27246.51|27246.51|0
1627303230000|2021-07-26 12:40:30|27242.97|27242.97|27242.97|27242.97|27242.97|27242.97|27242.97|27242.97|0
1627303260000|2021-07-26 12:41:00|27239.44|27239.44|27239.44|27239.44|27239.44|27239.44|27239.44|27239.44|0
1627303270000|2021-07-26 12:41:10|27238.83|27238.83|27238.83|27238.83|27238.83|27238.83|27238.83|27238.83|0
1627303300000|2021-07-26 12:41:40|27235.3|27235.3|27235.3|27235.3|27235.3|27235.3|27235.3|27235.3|0
1627303340000|2021-07-26 12:42:20|27234.7|27234.7|27234.7|27234.7|27234.7|27234.7|27234.7|27234.7|0
1627303380000|2021-07-26 12:43:00|27235.11|27235.11|27235.11|27235.11|27235.11|27235.11|27235.11|27235.11|0
1627303420000|2021-07-26 12:43:40|27234.7|27234.7|27234.7|27234.7|27234.7|27234.7|27234.7|27234.7|0
1627303430000|2021-07-26 12:43:50|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|0
1627303490000|2021-07-26 12:44:50|27224.09|27224.09|27224.09|27224.09|27224.09|27224.09|27224.09|27224.09|0
1627303500000|2021-07-26 12:45:00|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|0
1627303600000|2021-07-26 12:46:40|27224.09|27224.09|27224.09|27224.09|27224.09|27224.09|27224.09|27224.09|0
1627303620000|2021-07-26 12:47:00|27224.5|27224.5|27235.11|27235.11|27235.11|27235.11|27224.5|27224.5|0
1627303630000|2021-07-26 12:47:10|27231.57|27231.57|27235.11|27235.11|27235.11|27235.11|27231.57|27231.57|0
1627303650000|2021-07-26 12:47:30|27231.57|27231.57|27231.57|27231.57|27231.57|27231.57|27231.57|27231.57|0
1627303710000|2021-07-26 12:48:30|27235.11|27235.11|27235.11|27235.11|27235.11|27235.11|27235.11|27235.11|0
1627303770000|2021-07-26 12:49:30|27238.64|27238.64|27231.57|27231.57|27238.64|27238.64|27231.57|27231.57|0
1627303780000|2021-07-26 12:49:40|27231.16|27231.16|27227.63|27227.63|27231.16|27231.16|27227.63|27227.63|0
1627303790000|2021-07-26 12:49:50|27227.03|27227.03|27222.29|27222.29|27227.03|27227.03|27222.29|27222.29|0
1627303810000|2021-07-26 12:50:10|27221.88|27221.88|27221.47|27221.47|27221.88|27221.88|27221.47|27221.47|0
1627303830000|2021-07-26 12:50:30|27217.94|27217.94|27217.94|27217.94|27217.94|27217.94|27217.94|27217.94|0
1627303840000|2021-07-26 12:50:40|27217.34|27217.34|27216.74|27216.74|27217.34|27217.34|27216.74|27216.74|0
1627303860000|2021-07-26 12:51:00|27213.2|27213.2|27209.67|27209.67|27213.2|27213.2|27209.67|27209.67|0
1627303880000|2021-07-26 12:51:20|27206.13|27206.13|27202.6|27202.6|27206.13|27206.13|27202.6|27202.6|0
1627303910000|2021-07-26 12:51:50|27200.79|27200.79|27200.79|27200.79|27200.79|27200.79|27200.79|27200.79|0
1627303920000|2021-07-26 12:52:00|27201.39|27201.39|27208.46|27208.46|27208.46|27208.46|27201.39|27201.39|0
1627303940000|2021-07-26 12:52:20|27204.93|27204.93|27204.93|27204.93|27204.93|27204.93|27204.93|27204.93|0
1627303960000|2021-07-26 12:52:40|27205.34|27205.34|27205.34|27205.34|27205.34|27205.34|27205.34|27205.34|0
1627303970000|2021-07-26 12:52:50|27204.93|27204.93|27204.93|27204.93|27204.93|27204.93|27204.93|27204.93|0
1627304000000|2021-07-26 12:53:20|27197.86|27197.86|27197.86|27197.86|27197.86|27197.86|27197.86|27197.86|0
1627304010000|2021-07-26 12:53:30|27194.32|27194.32|27194.32|27194.32|27194.32|27194.32|27194.32|27194.32|0
1627304030000|2021-07-26 12:53:50|27197.86|27197.86|27197.86|27197.86|27197.86|27197.86|27197.86|27197.86|0
1627304050000|2021-07-26 12:54:10|27197.45|27197.45|27197.45|27197.45|27197.45|27197.45|27197.45|27197.45|0
1627304060000|2021-07-26 12:54:20|27193.91|27193.91|27193.91|27193.91|27193.91|27193.91|27193.91|27193.91|0
1627304080000|2021-07-26 12:54:40|27190.38|27190.38|27186.85|27186.85|27190.38|27190.38|27186.85|27186.85|0
1627304140000|2021-07-26 12:55:40|27190.38|27190.38|27190.38|27190.38|27190.38|27190.38|27190.38|27190.38|0
1627304160000|2021-07-26 12:56:00|27189.78|27189.78|27189.78|27189.78|27189.78|27189.78|27189.78|27189.78|0
1627304180000|2021-07-26 12:56:20|27190.38|27190.38|27190.38|27190.38|27190.38|27190.38|27190.38|27190.38|0
1627304200000|2021-07-26 12:56:40|27190.98|27190.98|27198.05|27198.05|27198.05|27198.05|27190.98|27190.98|0
1627304230000|2021-07-26 12:57:10|27197.64|27197.64|27194.11|27194.11|27197.64|27197.64|27194.11|27194.11|0
1627304250000|2021-07-26 12:57:30|27193.86|27193.86|27193.86|27193.86|27193.86|27193.86|27193.86|27193.86|0
1627304260000|2021-07-26 12:57:40|27204.47|27204.47|27204.47|27204.47|27204.47|27204.47|27204.47|27204.47|0
1627304270000|2021-07-26 12:57:50|27200.93|27200.93|27200.93|27200.93|27200.93|27200.93|27200.93|27200.93|0
1627304280000|2021-07-26 12:58:00|27197.4|27197.4|27197.4|27197.4|27197.4|27197.4|27197.4|27197.4|0
1627304290000|2021-07-26 12:58:10|27193.86|27193.86|27193.86|27193.86|27193.86|27193.86|27193.86|27193.86|0
1627304320000|2021-07-26 12:58:40|27194.46|27194.46|27194.46|27194.46|27194.46|27194.46|27194.46|27194.46|0
1627304400000|2021-07-26 13:00:00|27190.93|27190.93|27190.93|27190.93|27190.93|27190.93|27190.93|27190.93|0
1627304410000|2021-07-26 13:00:10|27194.46|27194.46|27195.28|27195.28|27195.28|27195.28|27194.46|27194.46|0
1627304440000|2021-07-26 13:00:40|27202.35|27202.35|27202.35|27202.35|27202.35|27202.35|27202.35|27202.35|0
1627304450000|2021-07-26 13:00:50|27202.95|27202.95|27213.56|27213.56|27213.56|27213.56|27202.95|27202.95|0
1627304460000|2021-07-26 13:01:00|27217.09|27217.09|27217.09|27217.09|27220.63|27220.63|27213.56|27213.56|0
1627304470000|2021-07-26 13:01:10|27220.63|27220.63|27220.63|27220.63|27220.63|27220.63|27220.63|27220.63|0
1627304480000|2021-07-26 13:01:20|27217.09|27217.09|27220.63|27220.63|27220.63|27220.63|27217.09|27217.09|0
1627304500000|2021-07-26 13:01:40|27217.09|27217.09|27210.02|27210.02|27217.09|27217.09|27210.02|27210.02|0
1627304510000|2021-07-26 13:01:50|27206.49|27206.49|27206.49|27206.49|27206.49|27206.49|27206.49|27206.49|0
1627304520000|2021-07-26 13:02:00|27199.42|27199.42|27199.42|27199.42|27199.42|27199.42|27199.42|27199.42|0
1627304530000|2021-07-26 13:02:10|27195.89|27195.89|27195.89|27195.89|27195.89|27195.89|27195.89|27195.89|0
1627304560000|2021-07-26 13:02:40|27199.42|27199.42|27199.42|27199.42|27199.42|27199.42|27199.42|27199.42|0
1627304570000|2021-07-26 13:02:50|27195.89|27195.89|27194.12|27194.12|27195.89|27195.89|27194.12|27194.12|0
1627304580000|2021-07-26 13:03:00|27192.35|27192.35|27192.35|27192.35|27192.35|27192.35|27192.35|27192.35|0
1627304630000|2021-07-26 13:03:50|27191.94|27191.94|27191.94|27191.94|27191.94|27191.94|27191.94|27191.94|0
1627304640000|2021-07-26 13:04:00|27190.17|27190.17|27188.41|27188.41|27190.17|27190.17|27188.41|27188.41|0
1627304650000|2021-07-26 13:04:10|27186.64|27186.64|27186.64|27186.64|27186.64|27186.64|27186.64|27186.64|0
1627304750000|2021-07-26 13:05:50|27187.24|27187.24|27187.24|27187.24|27187.24|27187.24|27187.24|27187.24|0
1627304780000|2021-07-26 13:06:20|27189.01|27189.01|27189.01|27189.01|27189.01|27189.01|27189.01|27189.01|0
1627304810000|2021-07-26 13:06:50|27187.24|27187.24|27187.24|27187.24|27187.24|27187.24|27187.24|27187.24|0
1627304820000|2021-07-26 13:07:00|27189.01|27189.01|27189.01|27189.01|27189.01|27189.01|27189.01|27189.01|0
1627304830000|2021-07-26 13:07:10|27187.24|27187.24|27187.24|27187.24|27187.24|27187.24|27187.24|27187.24|0
1627304840000|2021-07-26 13:07:20|27185.47|27185.47|27181.94|27181.94|27185.47|27185.47|27181.94|27181.94|0
1627304850000|2021-07-26 13:07:30|27178.4|27178.4|27178.4|27178.4|27178.4|27178.4|27178.4|27178.4|0
1627304860000|2021-07-26 13:07:40|27181.94|27181.94|27181.94|27181.94|27181.94|27181.94|27181.94|27181.94|0
1627304880000|2021-07-26 13:08:00|27185.47|27185.47|27185.47|27185.47|27185.47|27185.47|27185.47|27185.47|0
1627304910000|2021-07-26 13:08:30|27187.24|27187.24|27187.24|27187.24|27187.24|27187.24|27187.24|27187.24|0
1627304980000|2021-07-26 13:09:40|27185.47|27185.47|27185.47|27185.47|27185.47|27185.47|27185.47|27185.47|0
1627305000000|2021-07-26 13:10:00|27192.54|27192.54|27192.54|27192.54|27192.54|27192.54|27192.54|27192.54|0
1627305130000|2021-07-26 13:12:10|27190.77|27190.77|27190.77|27190.77|27190.77|27190.77|27190.77|27190.77|0
1627305190000|2021-07-26 13:13:10|27190.53|27190.53|27184.63|27184.63|27190.53|27190.53|27184.63|27184.63|0
1627305200000|2021-07-26 13:13:20|27184.22|27184.22|27184.22|27184.22|27184.22|27184.22|27184.22|27184.22|0
1627305220000|2021-07-26 13:13:40|27180.68|27180.68|27177.15|27177.15|27180.68|27180.68|27177.15|27177.15|0
1627305240000|2021-07-26 13:14:00|27180.68|27180.68|27184.82|27184.82|27184.82|27184.82|27180.68|27180.68|0
1627305250000|2021-07-26 13:14:10|27185.23|27185.23|27185.23|27185.23|27185.23|27185.23|27185.23|27185.23|0
1627305280000|2021-07-26 13:14:40|27178.16|27178.16|27178.16|27178.16|27178.16|27178.16|27178.16|27178.16|0
1627305290000|2021-07-26 13:14:50|27181.69|27181.69|27181.69|27181.69|27181.69|27181.69|27181.69|27181.69|0
1627305340000|2021-07-26 13:15:40|27174.62|27174.62|27174.62|27174.62|27174.62|27174.62|27174.62|27174.62|0
1627305360000|2021-07-26 13:16:00|27178.16|27178.16|27178.16|27178.16|27178.16|27178.16|27178.16|27178.16|0
1627305370000|2021-07-26 13:16:10|27174.62|27174.62|27174.62|27174.62|27174.62|27174.62|27174.62|27174.62|0
1627305390000|2021-07-26 13:16:30|27178.16|27178.16|27178.98|27178.98|27178.98|27178.98|27178.16|27178.16|0
1627305420000|2021-07-26 13:17:00|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|0
1627305450000|2021-07-26 13:17:30|27186.05|27186.05|27186.05|27186.05|27186.05|27186.05|27186.05|27186.05|0
1627305460000|2021-07-26 13:17:40|27186.29|27186.29|27189.83|27189.83|27189.83|27189.83|27182.76|27182.76|0
1627305480000|2021-07-26 13:18:00|27186.29|27186.29|27186.29|27186.29|27186.29|27186.29|27186.29|27186.29|0
1627305500000|2021-07-26 13:18:20|27182.76|27182.76|27182.76|27182.76|27182.76|27182.76|27182.76|27182.76|0
1627305520000|2021-07-26 13:18:40|27182.51|27182.51|27176.05|27176.05|27183.11|27183.11|27176.05|27176.05|0
1627305550000|2021-07-26 13:19:10|27179.58|27179.58|27179.58|27179.58|27179.58|27179.58|27179.58|27179.58|0
1627305600000|2021-07-26 13:20:00|27183.11|27183.11|27187.06|27187.06|27187.06|27187.06|27183.11|27183.11|0
1627305610000|2021-07-26 13:20:10|27187.47|27187.47|27187.47|27187.47|27187.47|27187.47|27187.47|27187.47|0
1627305640000|2021-07-26 13:20:40|27188.07|27188.07|27184.05|27184.05|27188.07|27188.07|27184.05|27184.05|0
1627305650000|2021-07-26 13:20:50|27179.92|27179.92|27179.92|27179.92|27179.92|27179.92|27179.92|27179.92|0
1627305690000|2021-07-26 13:21:30|27179.51|27179.51|27179.51|27179.51|27179.51|27179.51|27179.51|27179.51|0
1627305710000|2021-07-26 13:21:50|27175.97|27175.97|27175.97|27175.97|27175.97|27175.97|27175.97|27175.97|0
1627305720000|2021-07-26 13:22:00|27176.38|27176.38|27176.38|27176.38|27176.38|27176.38|27176.38|27176.38|0
1627305770000|2021-07-26 13:22:50|27176.62|27176.62|27176.86|27176.86|27176.86|27176.86|27176.62|27176.62|0
1627305780000|2021-07-26 13:23:00|27177.47|27177.47|27177.47|27177.47|27177.47|27177.47|27177.47|27177.47|0
1627305790000|2021-07-26 13:23:10|27177.71|27177.71|27177.71|27177.71|27177.71|27177.71|27177.71|27177.71|0
1627305890000|2021-07-26 13:24:50|27174.17|27174.17|27174.17|27174.17|27174.17|27174.17|27174.17|27174.17|0
1627305900000|2021-07-26 13:25:00|27173.76|27173.76|27173.76|27173.76|27173.76|27173.76|27173.76|27173.76|0
1627305950000|2021-07-26 13:25:50|27170.23|27170.23|27170.23|27170.23|27170.23|27170.23|27170.23|27170.23|0
1627306020000|2021-07-26 13:27:00|27169.63|27169.63|27169.63|27169.63|27169.63|27169.63|27169.63|27169.63|0
1627306030000|2021-07-26 13:27:10|27166.09|27166.09|27166.09|27166.09|27166.09|27166.09|27166.09|27166.09|0
1627306080000|2021-07-26 13:28:00|27169.63|27169.63|27180.23|27180.23|27180.23|27180.23|27169.63|27169.63|0
1627306090000|2021-07-26 13:28:10|27180.64|27180.64|27180.64|27180.64|27180.64|27180.64|27180.64|27180.64|0
1627306100000|2021-07-26 13:28:20|27179.82|27179.82|27179.82|27179.82|27179.82|27179.82|27179.82|27179.82|0
1627306150000|2021-07-26 13:29:10|27176.29|27176.29|27176.05|27176.05|27176.29|27176.29|27176.05|27176.05|0
1627306160000|2021-07-26 13:29:20|27176.29|27176.29|27176.53|27176.53|27176.53|27176.53|27176.29|27176.29|0
1627306190000|2021-07-26 13:29:50|27169.46|27169.46|27140.77|27140.77|27169.46|27169.46|27140.77|27140.77|0
1627306200000|2021-07-26 13:30:00|27140.29|27140.29|27147.36|27147.36|27147.36|27147.36|27140.29|27140.29|0
1627306210000|2021-07-26 13:30:10|27143.82|27143.82|27147.96|27147.96|27147.96|27147.96|27143.82|27143.82|0
1627306220000|2021-07-26 13:30:20|27148.37|27148.37|27148.37|27148.37|27148.37|27148.37|27144.83|27144.83|0
1627306230000|2021-07-26 13:30:30|27144.83|27144.83|27144.83|27144.83|27144.83|27144.83|27144.83|27144.83|0
1627306240000|2021-07-26 13:30:40|27148.37|27148.37|27151.9|27151.9|27151.9|27151.9|27148.37|27148.37|0
1627306250000|2021-07-26 13:30:50|27152.5|27152.5|27163.11|27163.11|27163.11|27163.11|27152.5|27152.5|0
1627306260000|2021-07-26 13:31:00|27159.57|27159.57|27156.04|27156.04|27159.57|27159.57|27156.04|27156.04|0
1627306270000|2021-07-26 13:31:10|27145.43|27145.43|27137.76|27137.76|27145.43|27145.43|27137.76|27137.76|0
1627306280000|2021-07-26 13:31:20|27141.3|27141.3|27141.3|27141.3|27141.3|27141.3|27141.3|27141.3|0
1627306290000|2021-07-26 13:31:30|27148.37|27148.37|27148.37|27148.37|27148.37|27148.37|27137.76|27137.76|0
1627306300000|2021-07-26 13:31:40|27144.83|27144.83|27137.76|27137.76|27144.83|27144.83|27130.69|27130.69|0
1627306310000|2021-07-26 13:31:50|27123.62|27123.62|27108.88|27108.88|27123.62|27123.62|27108.88|27108.88|0
1627306330000|2021-07-26 13:32:10|27112.42|27112.42|27111.6|27111.6|27112.42|27112.42|27111.6|27111.6|0
1627306340000|2021-07-26 13:32:20|27110.4|27110.4|27106.86|27106.86|27110.4|27110.4|27103.33|27103.33|0
1627306360000|2021-07-26 13:32:40|27110.4|27110.4|27117.47|27117.47|27117.47|27117.47|27106.86|27106.86|0
1627306370000|2021-07-26 13:32:50|27128.07|27128.07|27113.93|27113.93|27128.07|27128.07|27113.93|27113.93|0
1627306380000|2021-07-26 13:33:00|27117.47|27117.47|27117.88|27117.88|27117.88|27117.88|27117.47|27117.47|0
1627306390000|2021-07-26 13:33:10|27121.41|27121.41|27119.08|27119.08|27126.15|27126.15|27119.08|27119.08|0
1627306440000|2021-07-26 13:34:00|27126.15|27126.15|27124.54|27124.54|27126.15|27126.15|27117.47|27117.47|0
1627306450000|2021-07-26 13:34:10|27128.07|27128.07|27131.6|27131.6|27131.6|27131.6|27121|27121|0
1627306460000|2021-07-26 13:34:20|27135.14|27135.14|27156.35|27156.35|27156.35|27156.35|27135.14|27135.14|0
1627306480000|2021-07-26 13:34:40|27149.28|27149.28|27152.81|27152.81|27159.88|27159.88|27149.28|27149.28|0
1627306490000|2021-07-26 13:34:50|27156.35|27156.35|27149.28|27149.28|27159.88|27159.88|27149.28|27149.28|0
1627306500000|2021-07-26 13:35:00|27145.74|27145.74|27145.74|27145.74|27145.74|27145.74|27145.74|27145.74|0
1627306510000|2021-07-26 13:35:10|27142.21|27142.21|27149.28|27149.28|27149.28|27149.28|27142.21|27142.21|0
1627306520000|2021-07-26 13:35:20|27149.04|27149.04|27156.59|27156.59|27156.59|27156.59|27149.04|27149.04|0
1627306560000|2021-07-26 13:36:00|27160.13|27160.13|27161.74|27161.74|27161.74|27161.74|27160.13|27160.13|0
1627306580000|2021-07-26 13:36:20|27161.25|27161.25|27150.05|27150.05|27161.25|27161.25|27150.05|27150.05|0
1627306600000|2021-07-26 13:36:40|27146.51|27146.51|27139.44|27139.44|27146.51|27146.51|27139.44|27139.44|0
1627306610000|2021-07-26 13:36:50|27132.37|27132.37|27128.43|27128.43|27132.37|27132.37|27128.43|27128.43|0
1627306620000|2021-07-26 13:37:00|27128.19|27128.19|27142.33|27142.33|27142.33|27142.33|27128.19|27128.19|0
1627306630000|2021-07-26 13:37:10|27142.57|27142.57|27139.76|27139.76|27142.81|27142.81|27139.76|27139.76|0
1627306640000|2021-07-26 13:37:20|27140|27140|27143.54|27143.54|27143.54|27143.54|27140|27140|0
1627306650000|2021-07-26 13:37:30|27147.07|27147.07|27147.07|27147.07|27147.07|27147.07|27147.07|27147.07|0
1627306660000|2021-07-26 13:37:40|27150.61|27150.61|27143.78|27143.78|27150.61|27150.61|27143.54|27143.54|0
1627306670000|2021-07-26 13:37:50|27140.24|27140.24|27136.47|27136.47|27140.24|27140.24|27136.47|27136.47|0
1627306690000|2021-07-26 13:38:10|27147.07|27147.07|27146.66|27146.66|27147.07|27147.07|27146.66|27146.66|0
1627306700000|2021-07-26 13:38:20|27150.2|27150.2|27150.2|27150.2|27150.2|27150.2|27150.2|27150.2|0
1627306710000|2021-07-26 13:38:30|27139.59|27139.59|27143.13|27143.13|27143.13|27143.13|27139.59|27139.59|0
1627306740000|2021-07-26 13:39:00|27143.54|27143.54|27150.61|27150.61|27150.61|27150.61|27143.54|27143.54|0
1627306760000|2021-07-26 13:39:20|27154.14|27154.14|27154.14|27154.14|27154.14|27154.14|27154.14|27154.14|0
1627306770000|2021-07-26 13:39:30|27157.68|27157.68|27161.21|27161.21|27161.21|27161.21|27157.68|27157.68|0
1627306790000|2021-07-26 13:39:50|27164.75|27164.75|27164.75|27164.75|27164.75|27164.75|27164.75|27164.75|0
1627306810000|2021-07-26 13:40:10|27171.82|27171.82|27171.82|27171.82|27171.82|27171.82|27171.82|27171.82|0
1627306840000|2021-07-26 13:40:40|27164.75|27164.75|27157.68|27157.68|27164.75|27164.75|27157.68|27157.68|0
1627306860000|2021-07-26 13:41:00|27161.21|27161.21|27164.75|27164.75|27164.75|27164.75|27161.21|27161.21|0
1627306870000|2021-07-26 13:41:10|27164.99|27164.99|27164.99|27164.99|27164.99|27164.99|27164.99|27164.99|0
1627306880000|2021-07-26 13:41:20|27157.92|27157.92|27157.92|27157.92|27157.92|27157.92|27157.92|27157.92|0
1627306900000|2021-07-26 13:41:40|27161.45|27161.45|27161.45|27161.45|27161.45|27161.45|27161.45|27161.45|0
1627306910000|2021-07-26 13:41:50|27150.85|27150.85|27147.31|27147.31|27150.85|27150.85|27143.78|27143.78|0
1627306920000|2021-07-26 13:42:00|27143.78|27143.78|27143.78|27143.78|27143.78|27143.78|27143.78|27143.78|0
1627306930000|2021-07-26 13:42:10|27143.37|27143.37|27143.37|27143.37|27143.37|27143.37|27142.96|27142.96|0
1627306940000|2021-07-26 13:42:20|27150.44|27150.44|27150.44|27150.44|27150.44|27150.44|27150.44|27150.44|0
1627306950000|2021-07-26 13:42:30|27146.9|27146.9|27143.37|27143.37|27146.9|27146.9|27143.37|27143.37|0
1627306980000|2021-07-26 13:43:00|27150.44|27150.44|27150.44|27150.44|27150.44|27150.44|27150.44|27150.44|0
1627306990000|2021-07-26 13:43:10|27157.51|27157.51|27157.51|27157.51|27157.51|27157.51|27157.51|27157.51|0
1627307000000|2021-07-26 13:43:20|27164.58|27164.58|27164.58|27164.58|27164.58|27164.58|27164.58|27164.58|0
1627307010000|2021-07-26 13:43:30|27163.85|27163.85|27163.61|27163.61|27163.85|27163.85|27163.61|27163.61|0
1627307020000|2021-07-26 13:43:40|27156.54|27156.54|27153.01|27153.01|27156.54|27156.54|27145.94|27145.94|0
1627307040000|2021-07-26 13:44:00|27149.47|27149.47|27149.47|27149.47|27149.47|27149.47|27149.47|27149.47|0
1627307060000|2021-07-26 13:44:20|27153.01|27153.01|27153.01|27153.01|27153.01|27153.01|27153.01|27153.01|0
1627307090000|2021-07-26 13:44:50|27156.54|27156.54|27156.54|27156.54|27156.54|27156.54|27156.54|27156.54|0
1627307100000|2021-07-26 13:45:00|27157.14|27157.14|27164.81|27164.81|27167.75|27167.75|27157.14|27157.14|0
1627307120000|2021-07-26 13:45:20|27171.88|27171.88|27171.88|27171.88|27171.88|27171.88|27171.88|27171.88|0
1627307130000|2021-07-26 13:45:30|27172.48|27172.48|27179.55|27179.55|27179.55|27179.55|27172.48|27172.48|0
1627307140000|2021-07-26 13:45:40|27172.48|27172.48|27172.48|27172.48|27172.48|27172.48|27172.48|27172.48|0
1627307160000|2021-07-26 13:46:00|27179.55|27179.55|27176.02|27176.02|27183.09|27183.09|27176.02|27176.02|0
1627307170000|2021-07-26 13:46:10|27165.41|27165.41|27161.88|27161.88|27165.41|27165.41|27161.88|27161.88|0
1627307190000|2021-07-26 13:46:30|27158.34|27158.34|27158.34|27158.34|27158.34|27158.34|27158.34|27158.34|0
1627307210000|2021-07-26 13:46:50|27154.81|27154.81|27151.27|27151.27|27154.81|27154.81|27151.27|27151.27|0
1627307220000|2021-07-26 13:47:00|27147.74|27147.74|27147.74|27147.74|27147.74|27147.74|27147.74|27147.74|0
1627307250000|2021-07-26 13:47:30|27151.27|27151.27|27154.81|27154.81|27154.81|27154.81|27151.27|27151.27|0
1627307260000|2021-07-26 13:47:40|27151.27|27151.27|27151.27|27151.27|27151.27|27151.27|27151.27|27151.27|0
1627307270000|2021-07-26 13:47:50|27154.81|27154.81|27154.81|27154.81|27154.81|27154.81|27154.81|27154.81|0
1627307280000|2021-07-26 13:48:00|27158.34|27158.34|27158.94|27158.94|27158.94|27158.94|27158.34|27158.34|0
1627307290000|2021-07-26 13:48:10|27166.01|27166.01|27166.01|27166.01|27166.01|27166.01|27166.01|27166.01|0
1627307300000|2021-07-26 13:48:20|27158.94|27158.94|27158.94|27158.94|27158.94|27158.94|27158.94|27158.94|0
1627307330000|2021-07-26 13:48:50|27162.48|27162.48|27162.48|27162.48|27162.48|27162.48|27162.48|27162.48|0
1627307350000|2021-07-26 13:49:10|27158.94|27158.94|27158.94|27158.94|27158.94|27158.94|27158.94|27158.94|0
1627307360000|2021-07-26 13:49:20|27166.01|27166.01|27166.01|27166.01|27166.01|27166.01|27166.01|27166.01|0
1627307380000|2021-07-26 13:49:40|27158.94|27158.94|27158.94|27158.94|27158.94|27158.94|27158.94|27158.94|0
1627307400000|2021-07-26 13:50:00|27155.41|27155.41|27156.01|27156.01|27156.01|27156.01|27155.41|27155.41|0
1627307410000|2021-07-26 13:50:10|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|0
1627307420000|2021-07-26 13:50:20|27166.61|27166.61|27163.08|27163.08|27166.61|27166.61|27163.08|27163.08|0
1627307440000|2021-07-26 13:50:40|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|0
1627307450000|2021-07-26 13:50:50|27152.47|27152.47|27152.47|27152.47|27152.47|27152.47|27152.47|27152.47|0
1627307460000|2021-07-26 13:51:00|27153.68|27153.68|27157.21|27157.21|27157.21|27157.21|27153.68|27153.68|0
1627307510000|2021-07-26 13:51:50|27160.75|27160.75|27160.75|27160.75|27160.75|27160.75|27160.75|27160.75|0
1627307540000|2021-07-26 13:52:20|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|0
1627307570000|2021-07-26 13:52:50|27166.61|27166.61|27166.61|27166.61|27166.61|27166.61|27166.01|27166.01|0
1627307590000|2021-07-26 13:53:10|27170.15|27170.15|27170.15|27170.15|27170.15|27170.15|27170.15|27170.15|0
1627307640000|2021-07-26 13:54:00|27163.08|27163.08|27163.08|27163.08|27163.08|27163.08|27163.08|27163.08|0
1627307690000|2021-07-26 13:54:50|27166.61|27166.61|27148.94|27148.94|27166.61|27166.61|27148.94|27148.94|0
1627307700000|2021-07-26 13:55:00|27152.47|27152.47|27152.47|27152.47|27152.47|27152.47|27152.47|27152.47|0
1627307710000|2021-07-26 13:55:10|27148.94|27148.94|27148.94|27148.94|27148.94|27148.94|27148.94|27148.94|0
1627307720000|2021-07-26 13:55:20|27147.74|27147.74|27147.74|27147.74|27147.74|27147.74|27147.74|27147.74|0
1627307730000|2021-07-26 13:55:30|27147.14|27147.14|27146.73|27146.73|27147.14|27147.14|27146.73|27146.73|0
1627307740000|2021-07-26 13:55:40|27147.93|27147.93|27147.93|27147.93|27147.93|27147.93|27147.93|27147.93|0
1627307760000|2021-07-26 13:56:00|27151.46|27151.46|27151.46|27151.46|27151.46|27151.46|27151.46|27151.46|0
1627307780000|2021-07-26 13:56:20|27155|27155|27147.93|27147.93|27155|27155|27147.93|27147.93|0
1627307820000|2021-07-26 13:57:00|27155|27155|27154.4|27154.4|27155|27155|27154.4|27154.4|0
1627307840000|2021-07-26 13:57:20|27150.86|27150.86|27150.86|27150.86|27150.86|27150.86|27150.86|27150.86|0
1627307850000|2021-07-26 13:57:30|27147.33|27147.33|27147.33|27147.33|27147.33|27147.33|27147.33|27147.33|0
1627307880000|2021-07-26 13:58:00|27143.79|27143.79|27143.79|27143.79|27143.79|27143.79|27143.79|27143.79|0
1627307910000|2021-07-26 13:58:30|27147.33|27147.33|27147.33|27147.33|27147.33|27147.33|27147.33|27147.33|0
1627307930000|2021-07-26 13:58:50|27147.74|27147.74|27147.74|27147.74|27147.74|27147.74|27147.74|27147.74|0
1627307940000|2021-07-26 13:59:00|27148.34|27148.34|27148.34|27148.34|27148.34|27148.34|27148.34|27148.34|0
1627307990000|2021-07-26 13:59:50|27151.87|27151.87|27151.87|27151.87|27151.87|27151.87|27151.87|27151.87|0
1627308000000|2021-07-26 14:00:00|27148.34|27148.34|27148.34|27148.34|27148.34|27148.34|27148.34|27148.34|0
1627308010000|2021-07-26 14:00:10|27144.8|27144.8|27144.8|27144.8|27144.8|27144.8|27141.27|27141.27|0
1627308020000|2021-07-26 14:00:20|27141.27|27141.27|27141.27|27141.27|27141.27|27141.27|27141.27|27141.27|0
1627308050000|2021-07-26 14:00:50|27140.67|27140.67|27129.65|27129.65|27140.67|27140.67|27129.65|27129.65|0
1627308060000|2021-07-26 14:01:00|27129.05|27129.05|27129.05|27129.05|27129.05|27129.05|27129.05|27129.05|0
1627308110000|2021-07-26 14:01:50|27136.12|27136.12|27136.12|27136.12|27136.12|27136.12|27136.12|27136.12|0
1627308120000|2021-07-26 14:02:00|27136.53|27136.53|27136.53|27136.53|27136.53|27136.53|27136.53|27136.53|0
1627308130000|2021-07-26 14:02:10|27129.46|27129.46|27125.93|27125.93|27129.46|27129.46|27125.93|27125.93|0
1627308140000|2021-07-26 14:02:20|27129.46|27129.46|27129.95|27129.95|27129.95|27129.95|27129.46|27129.46|0
1627308150000|2021-07-26 14:02:30|27122.88|27122.88|27123.29|27123.29|27123.29|27123.29|27122.88|27122.88|0
1627308170000|2021-07-26 14:02:50|27119.75|27119.75|27119.75|27119.75|27119.75|27119.75|27119.75|27119.75|0
1627308180000|2021-07-26 14:03:00|27123.29|27123.29|27123.29|27123.29|27123.29|27123.29|27123.29|27123.29|0
1627308190000|2021-07-26 14:03:10|27130.36|27130.36|27126.82|27126.82|27130.36|27130.36|27126.82|27126.82|0
1627308210000|2021-07-26 14:03:30|27133.89|27133.89|27126.22|27126.22|27137.43|27137.43|27126.22|27126.22|0
1627308220000|2021-07-26 14:03:40|27122.69|27122.69|27122.69|27122.69|27122.69|27122.69|27122.69|27122.69|0
1627308230000|2021-07-26 14:03:50|27126.22|27126.22|27126.22|27126.22|27126.22|27126.22|27126.22|27126.22|0
1627308270000|2021-07-26 14:04:30|27129.76|27129.76|27133.29|27133.29|27133.29|27133.29|27129.76|27129.76|0
1627308280000|2021-07-26 14:04:40|27140.36|27140.36|27140.36|27140.36|27140.36|27140.36|27139.76|27139.76|0
1627308290000|2021-07-26 14:04:50|27139.76|27139.76|27139.76|27139.76|27139.76|27139.76|27139.76|27139.76|0
1627308330000|2021-07-26 14:05:30|27140.49|27140.49|27140.49|27140.49|27140.49|27140.49|27140.49|27140.49|0
1627308350000|2021-07-26 14:05:50|27129.88|27129.88|27129.88|27129.88|27129.88|27129.88|27129.88|27129.88|0
1627308360000|2021-07-26 14:06:00|27129.64|27129.64|27126.1|27126.1|27129.64|27129.64|27126.1|27126.1|0
1627308390000|2021-07-26 14:06:30|27119.03|27119.03|27119.03|27119.03|27119.03|27119.03|27119.03|27119.03|0
1627308410000|2021-07-26 14:06:50|27126.1|27126.1|27126.1|27126.1|27126.1|27126.1|27126.1|27126.1|0
1627308430000|2021-07-26 14:07:10|27125.86|27125.86|27115.26|27115.26|27125.86|27125.86|27115.26|27115.26|0
1627308440000|2021-07-26 14:07:20|27125.86|27125.86|27125.86|27125.86|27125.86|27125.86|27125.86|27125.86|0
1627308480000|2021-07-26 14:08:00|27122.33|27122.33|27122.93|27122.93|27122.93|27122.93|27122.33|27122.33|0
1627308530000|2021-07-26 14:08:50|27126.46|27126.46|27126.46|27126.46|27126.46|27126.46|27126.46|27126.46|0
1627308540000|2021-07-26 14:09:00|27133.53|27133.53|27133.53|27133.53|27133.53|27133.53|27133.53|27133.53|0
1627308570000|2021-07-26 14:09:30|27126.46|27126.46|27133.53|27133.53|27133.53|27133.53|27126.46|27126.46|0
1627308600000|2021-07-26 14:10:00|27137.07|27137.07|27137.07|27137.07|27137.07|27137.07|27137.07|27137.07|0
1627308610000|2021-07-26 14:10:10|27133.53|27133.53|27133.53|27133.53|27133.53|27133.53|27133.53|27133.53|0
1627308620000|2021-07-26 14:10:20|27130|27130|27126.46|27126.46|27130|27130|27126.46|27126.46|0
1627308630000|2021-07-26 14:10:30|27126.71|27126.71|27137.31|27137.31|27137.31|27137.31|27126.71|27126.71|0
1627308640000|2021-07-26 14:10:40|27126.71|27126.71|27133.77|27133.77|27133.77|27133.77|27126.71|27126.71|0
1627308680000|2021-07-26 14:11:20|27130.24|27130.24|27130.24|27130.24|27130.24|27130.24|27130.24|27130.24|0
1627308730000|2021-07-26 14:12:10|27130.65|27130.65|27130.24|27130.24|27130.65|27130.65|27130.24|27130.24|0
1627308740000|2021-07-26 14:12:20|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|0
1627308750000|2021-07-26 14:12:30|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|0
1627308770000|2021-07-26 14:12:50|27127.36|27127.36|27123.82|27123.82|27127.36|27127.36|27123.82|27123.82|0
1627308790000|2021-07-26 14:13:10|27127.36|27127.36|27127.36|27127.36|27127.36|27127.36|27127.36|27127.36|0
1627308810000|2021-07-26 14:13:30|27120.29|27120.29|27120.29|27120.29|27120.29|27120.29|27120.29|27120.29|0
1627308820000|2021-07-26 14:13:40|27116.75|27116.75|27116.75|27116.75|27116.75|27116.75|27116.75|27116.75|0
1627308850000|2021-07-26 14:14:10|27127.36|27127.36|27127.36|27127.36|27127.36|27127.36|27127.36|27127.36|0
1627308860000|2021-07-26 14:14:20|27127.11|27127.11|27127.96|27127.96|27127.96|27127.96|27127.11|27127.11|0
1627308870000|2021-07-26 14:14:30|27124.42|27124.42|27124.42|27124.42|27124.42|27124.42|27124.42|27124.42|0
1627308880000|2021-07-26 14:14:40|27124.66|27124.66|27124.66|27124.66|27124.66|27124.66|27124.66|27124.66|0
1627308920000|2021-07-26 14:15:20|27121.13|27121.13|27121.13|27121.13|27121.13|27121.13|27121.13|27121.13|0
1627309000000|2021-07-26 14:16:40|27124.66|27124.66|27125.27|27125.27|27125.27|27125.27|27124.66|27124.66|0
1627309060000|2021-07-26 14:17:40|27128.8|27128.8|27128.8|27128.8|27128.8|27128.8|27128.8|27128.8|0
1627309070000|2021-07-26 14:17:50|27125.27|27125.27|27125.27|27125.27|27125.27|27125.27|27125.27|27125.27|0
1627309090000|2021-07-26 14:18:10|27132.34|27132.34|27135.87|27135.87|27135.87|27135.87|27132.34|27132.34|0
1627309100000|2021-07-26 14:18:20|27132.34|27132.34|27132.34|27132.34|27132.34|27132.34|27132.34|27132.34|0
1627309110000|2021-07-26 14:18:30|27132.75|27132.75|27132.75|27132.75|27132.75|27132.75|27132.75|27132.75|0
1627309130000|2021-07-26 14:18:50|27136.28|27136.28|27136.28|27136.28|27136.28|27136.28|27136.28|27136.28|0
1627309140000|2021-07-26 14:19:00|27129.21|27129.21|27129.21|27129.21|27129.21|27129.21|27129.21|27129.21|0
1627309150000|2021-07-26 14:19:10|27118.61|27118.61|27118.61|27118.61|27118.61|27118.61|27118.61|27118.61|0
1627309160000|2021-07-26 14:19:20|27115.07|27115.07|27115.07|27115.07|27115.07|27115.07|27115.07|27115.07|0
1627309180000|2021-07-26 14:19:40|27115.89|27115.89|27115.07|27115.07|27115.89|27115.89|27115.07|27115.07|0
1627309190000|2021-07-26 14:19:50|27108|27108|27104.47|27104.47|27108|27108|27104.47|27104.47|0
1627309210000|2021-07-26 14:20:10|27097.4|27097.4|27097.4|27097.4|27097.4|27097.4|27097.4|27097.4|0
1627309230000|2021-07-26 14:20:30|27104.47|27104.47|27100.93|27100.93|27104.47|27104.47|27100.93|27100.93|0
1627309240000|2021-07-26 14:20:40|27097.4|27097.4|27097.4|27097.4|27097.4|27097.4|27097.4|27097.4|0
1627309250000|2021-07-26 14:20:50|27100.93|27100.93|27101.34|27101.34|27101.34|27101.34|27100.93|27100.93|0
1627309270000|2021-07-26 14:21:10|27101.83|27101.83|27101.58|27101.58|27101.83|27101.83|27101.58|27101.58|0
1627309290000|2021-07-26 14:21:30|27098.05|27098.05|27094.51|27094.51|27098.05|27098.05|27094.51|27094.51|0
1627309300000|2021-07-26 14:21:40|27093.91|27093.91|27093.91|27093.91|27093.91|27093.91|27093.91|27093.91|0
1627309330000|2021-07-26 14:22:10|27093.5|27093.5|27089.97|27089.97|27093.5|27093.5|27082.9|27082.9|0
1627309340000|2021-07-26 14:22:20|27093.5|27093.5|27093.26|27093.26|27093.5|27093.5|27093.26|27093.26|0
1627309360000|2021-07-26 14:22:40|27096.8|27096.8|27096.8|27096.8|27096.8|27096.8|27096.8|27096.8|0
1627309430000|2021-07-26 14:23:50|27100.33|27100.33|27100.33|27100.33|27100.33|27100.33|27100.33|27100.33|0
1627309440000|2021-07-26 14:24:00|27103.87|27103.87|27103.87|27103.87|27103.87|27103.87|27103.87|27103.87|0
1627309450000|2021-07-26 14:24:10|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|0
1627309480000|2021-07-26 14:24:40|27103.21|27103.21|27103.21|27103.21|27103.21|27103.21|27103.21|27103.21|0
1627309510000|2021-07-26 14:25:10|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|0
1627309590000|2021-07-26 14:26:30|27104.22|27104.22|27104.22|27104.22|27104.22|27104.22|27104.22|27104.22|0
1627309620000|2021-07-26 14:27:00|27104.47|27104.47|27104.71|27104.71|27104.71|27104.71|27104.47|27104.47|0
1627309630000|2021-07-26 14:27:10|27118.85|27118.85|27125.92|27125.92|27125.92|27125.92|27118.85|27118.85|0
1627309660000|2021-07-26 14:27:40|27136.52|27136.52|27122.38|27122.38|27136.52|27136.52|27122.38|27122.38|0
1627309670000|2021-07-26 14:27:50|27122.14|27122.14|27121.54|27121.54|27122.14|27122.14|27121.54|27121.54|0
1627309680000|2021-07-26 14:28:00|27120.72|27120.72|27120.72|27120.72|27120.72|27120.72|27120.72|27120.72|0
1627309690000|2021-07-26 14:28:10|27121.13|27121.13|27121.13|27121.13|27121.13|27121.13|27121.13|27121.13|0
1627309700000|2021-07-26 14:28:20|27120.53|27120.53|27113.05|27113.05|27120.53|27120.53|27113.05|27113.05|0
1627309710000|2021-07-26 14:28:30|27112.45|27112.45|27112.45|27112.45|27112.45|27112.45|27112.45|27112.45|0
1627309720000|2021-07-26 14:28:40|27108.91|27108.91|27108.91|27108.91|27108.91|27108.91|27108.91|27108.91|0
1627309730000|2021-07-26 14:28:50|27108.5|27108.5|27108.5|27108.5|27108.5|27108.5|27108.5|27108.5|0
1627309740000|2021-07-26 14:29:00|27104.97|27104.97|27104.97|27104.97|27104.97|27104.97|27104.97|27104.97|0
1627309750000|2021-07-26 14:29:10|27105.57|27105.57|27106.17|27106.17|27106.17|27106.17|27105.57|27105.57|0
1627309760000|2021-07-26 14:29:20|27106.77|27106.77|27103.24|27103.24|27106.77|27106.77|27103.24|27103.24|0
1627309780000|2021-07-26 14:29:40|27102.64|27102.64|27102.64|27102.64|27102.64|27102.64|27102.64|27102.64|0
1627309800000|2021-07-26 14:30:00|27099.1|27099.1|27099.1|27099.1|27099.1|27099.1|27099.1|27099.1|0
1627309830000|2021-07-26 14:30:30|27102.64|27102.64|27102.64|27102.64|27102.64|27102.64|27102.64|27102.64|0
1627309840000|2021-07-26 14:30:40|27106.17|27106.17|27109.71|27109.71|27109.71|27109.71|27106.17|27106.17|0
1627309870000|2021-07-26 14:31:10|27106.17|27106.17|27092.03|27092.03|27106.17|27106.17|27092.03|27092.03|0
1627309890000|2021-07-26 14:31:30|27084.96|27084.96|27081.43|27081.43|27084.96|27084.96|27077.89|27077.89|0
1627309910000|2021-07-26 14:31:50|27077.89|27077.89|27070.82|27070.82|27077.89|27077.89|27070.82|27070.82|0
1627309930000|2021-07-26 14:32:10|27077.89|27077.89|27077.89|27077.89|27077.89|27077.89|27077.89|27077.89|0
1627310000000|2021-07-26 14:33:20|27081.43|27081.43|27081.43|27081.43|27081.43|27081.43|27081.43|27081.43|0
1627310010000|2021-07-26 14:33:30|27084.96|27084.96|27084.96|27084.96|27084.96|27084.96|27084.96|27084.96|0
1627310020000|2021-07-26 14:33:40|27081.43|27081.43|27081.43|27081.43|27081.43|27081.43|27081.43|27081.43|0
1627310070000|2021-07-26 14:34:30|27084.96|27084.96|27077.89|27077.89|27084.96|27084.96|27074.36|27074.36|0
1627310080000|2021-07-26 14:34:40|27074.36|27074.36|27071.23|27071.23|27074.77|27074.77|27071.23|27071.23|0
1627310100000|2021-07-26 14:35:00|27081.84|27081.84|27085.37|27085.37|27085.37|27085.37|27081.84|27081.84|0
1627310110000|2021-07-26 14:35:10|27085.61|27085.61|27085.61|27085.61|27085.61|27085.61|27085.61|27085.61|0
1627310120000|2021-07-26 14:35:20|27086.21|27086.21|27086.21|27086.21|27086.21|27086.21|27086.21|27086.21|0
1627310130000|2021-07-26 14:35:30|27086.81|27086.81|27087.42|27087.42|27087.42|27087.42|27086.81|27086.81|0
1627310150000|2021-07-26 14:35:50|27083.88|27083.88|27086.81|27086.81|27086.81|27086.81|27083.28|27083.28|0
1627310160000|2021-07-26 14:36:00|27083.28|27083.28|27083.28|27083.28|27083.28|27083.28|27083.28|27083.28|0
1627310220000|2021-07-26 14:37:00|27086.81|27086.81|27086.81|27086.81|27086.81|27086.81|27086.81|27086.81|0
1627310240000|2021-07-26 14:37:20|27090.35|27090.35|27090.95|27090.95|27090.95|27090.95|27090.35|27090.35|0
1627310260000|2021-07-26 14:37:40|27087.42|27087.42|27073.28|27073.28|27087.42|27087.42|27073.28|27073.28|0
1627310280000|2021-07-26 14:38:00|27076.81|27076.81|27080.35|27080.35|27080.35|27080.35|27076.81|27076.81|0
1627310290000|2021-07-26 14:38:10|27079.53|27079.53|27079.53|27079.53|27079.53|27079.53|27079.53|27079.53|0
1627310300000|2021-07-26 14:38:20|27083.06|27083.06|27090.13|27090.13|27090.13|27090.13|27083.06|27083.06|0
1627310310000|2021-07-26 14:38:30|27093.67|27093.67|27097.2|27097.2|27097.2|27097.2|27093.67|27093.67|0
1627310340000|2021-07-26 14:39:00|27100.74|27100.74|27100.74|27100.74|27100.74|27100.74|27100.74|27100.74|0
1627310380000|2021-07-26 14:39:40|27107.81|27107.81|27107.81|27107.81|27107.81|27107.81|27107.81|27107.81|0
1627310390000|2021-07-26 14:39:50|27107.4|27107.4|27107.4|27107.4|27107.4|27107.4|27107.4|27107.4|0
1627310400000|2021-07-26 14:40:00|27110.93|27110.93|27110.93|27110.93|27110.93|27110.93|27110.93|27110.93|0
1627310410000|2021-07-26 14:40:10|27111.53|27111.53|27111.53|27111.53|27111.53|27111.53|27111.53|27111.53|0
1627310420000|2021-07-26 14:40:20|27108|27108|27108|27108|27108|27108|27108|27108|0
1627310440000|2021-07-26 14:40:40|27108.48|27108.48|27108.48|27108.48|27108.48|27108.48|27108.48|27108.48|0
1627310450000|2021-07-26 14:40:50|27108.72|27108.72|27105.19|27105.19|27108.72|27108.72|27105.19|27105.19|0
1627310460000|2021-07-26 14:41:00|27108.72|27108.72|27108.72|27108.72|27108.72|27108.72|27108.72|27108.72|0
1627310540000|2021-07-26 14:42:20|27112.26|27112.26|27112.26|27112.26|27112.26|27112.26|27112.26|27112.26|0
1627310560000|2021-07-26 14:42:40|27108.72|27108.72|27122.86|27122.86|27122.86|27122.86|27108.72|27108.72|0
1627310580000|2021-07-26 14:43:00|27119.33|27119.33|27115.79|27115.79|27119.33|27119.33|27115.79|27115.79|0
1627310590000|2021-07-26 14:43:10|27115.38|27115.38|27115.38|27115.38|27115.38|27115.38|27115.38|27115.38|0
1627310630000|2021-07-26 14:43:50|27111.85|27111.85|27111.44|27111.44|27111.85|27111.85|27111.44|27111.44|0
1627310640000|2021-07-26 14:44:00|27114.97|27114.97|27114.56|27114.56|27114.97|27114.97|27114.56|27114.56|0
1627310660000|2021-07-26 14:44:20|27114.15|27114.15|27110.62|27110.62|27114.15|27114.15|27110.62|27110.62|0
1627310670000|2021-07-26 14:44:30|27114.15|27114.15|27113.55|27113.55|27114.15|27114.15|27113.55|27113.55|0
1627310680000|2021-07-26 14:44:40|27113.07|27113.07|27113.07|27113.07|27113.07|27113.07|27113.07|27113.07|0
1627310720000|2021-07-26 14:45:20|27116.6|27116.6|27120.14|27120.14|27120.14|27120.14|27116.6|27116.6|0
1627310730000|2021-07-26 14:45:30|27119.54|27119.54|27119.54|27119.54|27119.54|27119.54|27119.54|27119.54|0
1627310750000|2021-07-26 14:45:50|27126.61|27126.61|27130.14|27130.14|27130.14|27130.14|27126.61|27126.61|0
1627310760000|2021-07-26 14:46:00|27133.68|27133.68|27133.68|27133.68|27133.68|27133.68|27133.68|27133.68|0
1627310790000|2021-07-26 14:46:30|27134.28|27134.28|27134.28|27134.28|27134.28|27134.28|27134.28|27134.28|0
1627310800000|2021-07-26 14:46:40|27134.88|27134.88|27134.88|27134.88|27134.88|27134.88|27134.88|27134.88|0
1627310810000|2021-07-26 14:46:50|27134.47|27134.47|27134.47|27134.47|27134.47|27134.47|27134.06|27134.06|0
1627310830000|2021-07-26 14:47:10|27141.54|27141.54|27141.54|27141.54|27141.54|27141.54|27141.54|27141.54|0
1627310850000|2021-07-26 14:47:30|27141.78|27141.78|27141.78|27141.78|27141.78|27141.78|27141.78|27141.78|0
1627310870000|2021-07-26 14:47:50|27145.32|27145.32|27145.32|27145.32|27145.32|27145.32|27145.32|27145.32|0
1627310880000|2021-07-26 14:48:00|27141.78|27141.78|27134.71|27134.71|27141.78|27141.78|27134.71|27134.71|0
1627310890000|2021-07-26 14:48:10|27131.18|27131.18|27127.64|27127.64|27131.18|27131.18|27127.64|27127.64|0
1627310900000|2021-07-26 14:48:20|27131.18|27131.18|27131.18|27131.18|27131.18|27131.18|27131.18|27131.18|0
1627310930000|2021-07-26 14:48:50|27130.57|27130.57|27130.57|27130.57|27130.57|27130.57|27130.57|27130.57|0
1627310950000|2021-07-26 14:49:10|27127.04|27127.04|27127.04|27127.04|27127.04|27127.04|27127.04|27127.04|0
1627310960000|2021-07-26 14:49:20|27123.51|27123.51|27123.51|27123.51|27123.51|27123.51|27123.51|27123.51|0
1627310990000|2021-07-26 14:49:50|27123.1|27123.1|27119.56|27119.56|27123.1|27123.1|27119.56|27119.56|0
1627311030000|2021-07-26 14:50:30|27123.1|27123.1|27119.56|27119.56|27123.1|27123.1|27119.56|27119.56|0
1627311040000|2021-07-26 14:50:40|27118.96|27118.96|27111.89|27111.89|27118.96|27118.96|27111.89|27111.89|0
1627311060000|2021-07-26 14:51:00|27112.3|27112.3|27112.3|27112.3|27112.3|27112.3|27112.3|27112.3|0
1627311070000|2021-07-26 14:51:10|27119.37|27119.37|27122.9|27122.9|27122.9|27122.9|27119.37|27119.37|0
1627311080000|2021-07-26 14:51:20|27119.37|27119.37|27119.37|27119.37|27119.37|27119.37|27119.37|27119.37|0
1627311090000|2021-07-26 14:51:30|27115.83|27115.83|27112.3|27112.3|27115.83|27115.83|27112.3|27112.3|0
1627311100000|2021-07-26 14:51:40|27108.76|27108.76|27108.76|27108.76|27108.76|27108.76|27108.76|27108.76|0
1627311110000|2021-07-26 14:51:50|27105.23|27105.23|27101.69|27101.69|27105.23|27105.23|27101.69|27101.69|0
1627311120000|2021-07-26 14:52:00|27101.09|27101.09|27101.09|27101.09|27101.09|27101.09|27101.09|27101.09|0
1627311140000|2021-07-26 14:52:20|27097.56|27097.56|27101.09|27101.09|27101.09|27101.09|27097.56|27097.56|0
1627311150000|2021-07-26 14:52:30|27104.63|27104.63|27101.09|27101.09|27104.63|27104.63|27101.09|27101.09|0
1627311160000|2021-07-26 14:52:40|27097.56|27097.56|27097.56|27097.56|27097.56|27097.56|27097.56|27097.56|0
1627311210000|2021-07-26 14:53:30|27090.49|27090.49|27090.49|27090.49|27090.49|27090.49|27090.49|27090.49|0
1627311220000|2021-07-26 14:53:40|27089.89|27089.89|27089.89|27089.89|27089.89|27089.89|27089.89|27089.89|0
1627311240000|2021-07-26 14:54:00|27086.35|27086.35|27079.28|27079.28|27086.35|27086.35|27079.28|27079.28|0
1627311250000|2021-07-26 14:54:10|27078.87|27078.87|27078.87|27078.87|27078.87|27078.87|27078.87|27078.87|0
1627311260000|2021-07-26 14:54:20|27075.34|27075.34|27075.34|27075.34|27075.34|27075.34|27075.34|27075.34|0
1627311270000|2021-07-26 14:54:30|27078.87|27078.87|27082.41|27082.41|27085.94|27085.94|27078.87|27078.87|0
1627311320000|2021-07-26 14:55:20|27078.87|27078.87|27071.8|27071.8|27082.41|27082.41|27071.8|27071.8|0
1627311330000|2021-07-26 14:55:30|27078.87|27078.87|27078.87|27078.87|27078.87|27078.87|27078.87|27078.87|0
1627311360000|2021-07-26 14:56:00|27082.41|27082.41|27082.41|27082.41|27082.41|27082.41|27082.41|27082.41|0
1627311370000|2021-07-26 14:56:10|27085.94|27085.94|27085.94|27085.94|27085.94|27085.94|27085.94|27085.94|0
1627311400000|2021-07-26 14:56:40|27093.01|27093.01|27093.01|27093.01|27093.01|27093.01|27093.01|27093.01|0
1627311410000|2021-07-26 14:56:50|27096.55|27096.55|27096.55|27096.55|27096.55|27096.55|27096.55|27096.55|0
1627311420000|2021-07-26 14:57:00|27100.08|27100.08|27100.9|27100.9|27100.9|27100.9|27100.08|27100.08|0
1627311430000|2021-07-26 14:57:10|27100.49|27100.49|27100.49|27100.49|27100.49|27100.49|27100.49|27100.49|0
1627311460000|2021-07-26 14:57:40|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|0
1627311470000|2021-07-26 14:57:50|27104.63|27104.63|27104.63|27104.63|27104.63|27104.63|27104.63|27104.63|0
1627311510000|2021-07-26 14:58:30|27108.16|27108.16|27107.92|27107.92|27108.16|27108.16|27107.92|27107.92|0
1627311550000|2021-07-26 14:59:10|27104.39|27104.39|27104.39|27104.39|27104.39|27104.39|27104.39|27104.39|0
1627311570000|2021-07-26 14:59:30|27100.85|27100.85|27100.85|27100.85|27100.85|27100.85|27100.85|27100.85|0
1627311590000|2021-07-26 14:59:50|27100.25|27100.25|27099.65|27099.65|27100.25|27100.25|27099.65|27099.65|0
1627311600000|2021-07-26 15:00:00|27106.72|27106.72|27107.32|27107.32|27107.32|27107.32|27106.72|27106.72|0
1627311660000|2021-07-26 15:01:00|27100.25|27100.25|27099.65|27099.65|27100.25|27100.25|27099.65|27099.65|0
1627311670000|2021-07-26 15:01:10|27103.19|27103.19|27103.19|27103.19|27103.19|27103.19|27103.19|27103.19|0
1627311720000|2021-07-26 15:02:00|27096.12|27096.12|27092.58|27092.58|27096.12|27096.12|27092.58|27092.58|0
1627311750000|2021-07-26 15:02:30|27096.12|27096.12|27096.12|27096.12|27096.12|27096.12|27096.12|27096.12|0
1627311760000|2021-07-26 15:02:40|27099.65|27099.65|27099.65|27099.65|27099.65|27099.65|27099.65|27099.65|0
1627311780000|2021-07-26 15:03:00|27099.05|27099.05|27099.05|27099.05|27099.05|27099.05|27099.05|27099.05|0
1627311800000|2021-07-26 15:03:20|27098.64|27098.64|27098.23|27098.23|27098.64|27098.64|27098.23|27098.23|0
1627311820000|2021-07-26 15:03:40|27101.76|27101.76|27101.76|27101.76|27101.76|27101.76|27101.76|27101.76|0
1627311830000|2021-07-26 15:03:50|27105.3|27105.3|27105.3|27105.3|27105.3|27105.3|27105.3|27105.3|0
1627311840000|2021-07-26 15:04:00|27108.83|27108.83|27108.83|27108.83|27108.83|27108.83|27108.83|27108.83|0
1627311850000|2021-07-26 15:04:10|27108.42|27108.42|27119.03|27119.03|27119.03|27119.03|27108.42|27108.42|0
1627311860000|2021-07-26 15:04:20|27119.63|27119.63|27123.17|27123.17|27123.17|27123.17|27119.63|27119.63|0
1627311880000|2021-07-26 15:04:40|27119.63|27119.63|27119.63|27119.63|27119.63|27119.63|27119.63|27119.63|0
1627311890000|2021-07-26 15:04:50|27116.1|27116.1|27112.56|27112.56|27116.1|27116.1|27112.56|27112.56|0
1627311910000|2021-07-26 15:05:10|27112.8|27112.8|27116.34|27116.34|27116.34|27116.34|27112.8|27112.8|0
1627311920000|2021-07-26 15:05:20|27119.87|27119.87|27119.87|27119.87|27119.87|27119.87|27119.87|27119.87|0
1627311940000|2021-07-26 15:05:40|27123.41|27123.41|27123.41|27123.41|27123.41|27123.41|27123.41|27123.41|0
1627311960000|2021-07-26 15:06:00|27119.87|27119.87|27119.87|27119.87|27119.87|27119.87|27119.87|27119.87|0
1627311970000|2021-07-26 15:06:10|27123.41|27123.41|27123.41|27123.41|27123.41|27123.41|27123.41|27123.41|0
1627311990000|2021-07-26 15:06:30|27126.94|27126.94|27126.94|27126.94|27126.94|27126.94|27126.94|27126.94|0
1627312020000|2021-07-26 15:07:00|27134.01|27134.01|27134.61|27134.61|27134.61|27134.61|27134.01|27134.01|0
1627312040000|2021-07-26 15:07:20|27135.21|27135.21|27135.21|27135.21|27135.21|27135.21|27135.21|27135.21|0
1627312050000|2021-07-26 15:07:30|27131.68|27131.68|27128.14|27128.14|27131.68|27131.68|27128.14|27128.14|0
1627312080000|2021-07-26 15:08:00|27124.61|27124.61|27121.07|27121.07|27124.61|27124.61|27121.07|27121.07|0
1627312090000|2021-07-26 15:08:10|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|0
1627312120000|2021-07-26 15:08:40|27121.07|27121.07|27121.07|27121.07|27121.07|27121.07|27121.07|27121.07|0
1627312130000|2021-07-26 15:08:50|27124.61|27124.61|27124.61|27124.61|27124.61|27124.61|27124.61|27124.61|0
1627312140000|2021-07-26 15:09:00|27128.14|27128.14|27128.14|27128.14|27128.14|27128.14|27128.14|27128.14|0
1627312170000|2021-07-26 15:09:30|27131.68|27131.68|27131.68|27131.68|27131.68|27131.68|27131.68|27131.68|0
1627312200000|2021-07-26 15:10:00|27128.14|27128.14|27121.07|27121.07|27128.14|27128.14|27121.07|27121.07|0
1627312220000|2021-07-26 15:10:20|27121.32|27121.32|27121.32|27121.32|27121.32|27121.32|27121.32|27121.32|0
1627312230000|2021-07-26 15:10:30|27124.85|27124.85|27124.85|27124.85|27124.85|27124.85|27124.85|27124.85|0
1627312240000|2021-07-26 15:10:40|27125.26|27125.26|27125.26|27125.26|27125.26|27125.26|27125.26|27125.26|0
1627312250000|2021-07-26 15:10:50|27128.8|27128.8|27128.8|27128.8|27128.8|27128.8|27128.8|27128.8|0
1627312260000|2021-07-26 15:11:00|27128.55|27128.55|27128.55|27128.55|27128.55|27128.55|27128.55|27128.55|0
1627312280000|2021-07-26 15:11:20|27128.96|27128.96|27128.96|27128.96|27128.96|27128.96|27128.96|27128.96|0
1627312290000|2021-07-26 15:11:30|27136.03|27136.03|27136.03|27136.03|27136.03|27136.03|27136.03|27136.03|0
1627312310000|2021-07-26 15:11:50|27135.21|27135.21|27135.21|27135.21|27135.21|27135.21|27135.21|27135.21|0
1627312320000|2021-07-26 15:12:00|27134.8|27134.8|27125.81|27125.81|27136.42|27136.42|27125.81|27125.81|0
1627312350000|2021-07-26 15:12:30|27125.57|27125.57|27125.57|27125.57|27125.57|27125.57|27125.57|27125.57|0
1627312360000|2021-07-26 15:12:40|27129.1|27129.1|27129.1|27129.1|27129.1|27129.1|27129.1|27129.1|0
1627312370000|2021-07-26 15:12:50|27125.57|27125.57|27125.57|27125.57|27125.57|27125.57|27125.57|27125.57|0
1627312380000|2021-07-26 15:13:00|27132.64|27132.64|27132.64|27132.64|27132.64|27132.64|27132.64|27132.64|0
1627312410000|2021-07-26 15:13:30|27125.57|27125.57|27125.81|27125.81|27125.81|27125.81|27125.57|27125.57|0
1627312440000|2021-07-26 15:14:00|27126.22|27126.22|27126.22|27126.22|27126.22|27126.22|27126.22|27126.22|0
1627312460000|2021-07-26 15:14:20|27129.76|27129.76|27126.22|27126.22|27129.76|27129.76|27126.22|27126.22|0
1627312490000|2021-07-26 15:14:50|27129.76|27129.76|27129.76|27129.76|27129.76|27129.76|27129.76|27129.76|0
1627312540000|2021-07-26 15:15:40|27122.69|27122.69|27108.55|27108.55|27122.69|27122.69|27108.55|27108.55|0
1627312550000|2021-07-26 15:15:50|27112.08|27112.08|27119.15|27119.15|27119.15|27119.15|27112.08|27112.08|0
1627312560000|2021-07-26 15:16:00|27115.62|27115.62|27115.62|27115.62|27115.62|27115.62|27115.62|27115.62|0
1627312570000|2021-07-26 15:16:10|27115.01|27115.01|27115.01|27115.01|27115.01|27115.01|27115.01|27115.01|0
1627312590000|2021-07-26 15:16:30|27115.62|27115.62|27115.62|27115.62|27115.62|27115.62|27115.62|27115.62|0
1627312620000|2021-07-26 15:17:00|27115.21|27115.21|27115.21|27115.21|27115.21|27115.21|27115.21|27115.21|0
1627312660000|2021-07-26 15:17:40|27115.62|27115.62|27115.62|27115.62|27115.62|27115.62|27115.62|27115.62|0
1627312670000|2021-07-26 15:17:50|27115.21|27115.21|27115.21|27115.21|27115.21|27115.21|27115.21|27115.21|0
1627312740000|2021-07-26 15:19:00|27122.28|27122.28|27122.28|27122.28|27122.28|27122.28|27118.74|27118.74|0
1627312750000|2021-07-26 15:19:10|27118.74|27118.74|27118.74|27118.74|27118.74|27118.74|27118.74|27118.74|0
1627312780000|2021-07-26 15:19:40|27118.5|27118.5|27118.5|27118.5|27118.5|27118.5|27117.9|27117.9|0
1627312800000|2021-07-26 15:20:00|27118.91|27118.91|27119.51|27119.51|27119.51|27119.51|27118.91|27118.91|0
1627312810000|2021-07-26 15:20:10|27123.04|27123.04|27126.58|27126.58|27126.58|27126.58|27123.04|27123.04|0
1627312820000|2021-07-26 15:20:20|27123.04|27123.04|27123.04|27123.04|27123.04|27123.04|27123.04|27123.04|0
1627312830000|2021-07-26 15:20:30|27126.58|27126.58|27126.17|27126.17|27126.58|27126.58|27126.17|27126.17|0
1627312860000|2021-07-26 15:21:00|27122.63|27122.63|27122.63|27122.63|27122.63|27122.63|27122.63|27122.63|0
1627312870000|2021-07-26 15:21:10|27122.88|27122.88|27122.88|27122.88|27126.41|27126.41|27122.88|27122.88|0
1627312890000|2021-07-26 15:21:30|27122.47|27122.47|27122.47|27122.47|27122.47|27122.47|27122.47|27122.47|0
1627312900000|2021-07-26 15:21:40|27118.93|27118.93|27118.33|27118.33|27118.93|27118.93|27117.73|27117.73|0
1627312920000|2021-07-26 15:22:00|27118.09|27118.09|27118.09|27118.09|27118.09|27118.09|27118.09|27118.09|0
1627312930000|2021-07-26 15:22:10|27121.62|27121.62|27121.62|27121.62|27121.62|27121.62|27121.62|27121.62|0
1627312940000|2021-07-26 15:22:20|27118.09|27118.09|27118.09|27118.09|27118.09|27118.09|27118.09|27118.09|0
1627312980000|2021-07-26 15:23:00|27118.69|27118.69|27118.09|27118.09|27118.69|27118.69|27118.09|27118.09|0
1627312990000|2021-07-26 15:23:10|27114.55|27114.55|27114.55|27114.55|27114.55|27114.55|27114.55|27114.55|0
1627313020000|2021-07-26 15:23:40|27118.09|27118.09|27118.09|27118.09|27118.09|27118.09|27118.09|27118.09|0
1627313030000|2021-07-26 15:23:50|27118.33|27118.33|27118.33|27118.33|27118.33|27118.33|27118.33|27118.33|0
1627313060000|2021-07-26 15:24:20|27117.92|27117.92|27118.33|27118.33|27118.33|27118.33|27117.92|27117.92|0
1627313090000|2021-07-26 15:24:50|27121.87|27121.87|27121.87|27121.87|27121.87|27121.87|27121.87|27121.87|0
1627313100000|2021-07-26 15:25:00|27128.94|27128.94|27128.94|27128.94|27128.94|27128.94|27125.4|27125.4|0
1627313110000|2021-07-26 15:25:10|27129.54|27129.54|27129.54|27129.54|27129.54|27129.54|27129.54|27129.54|0
1627313120000|2021-07-26 15:25:20|27133.07|27133.07|27128.94|27128.94|27133.07|27133.07|27128.94|27128.94|0
1627313150000|2021-07-26 15:25:50|27136.01|27136.01|27139.54|27139.54|27139.54|27139.54|27136.01|27136.01|0
1627313210000|2021-07-26 15:26:50|27143.08|27143.08|27146.61|27146.61|27146.61|27146.61|27143.08|27143.08|0
1627313220000|2021-07-26 15:27:00|27150.14|27150.14|27153.68|27153.68|27153.68|27153.68|27150.14|27150.14|0
1627313230000|2021-07-26 15:27:10|27150.14|27150.14|27153.68|27153.68|27153.68|27153.68|27150.14|27150.14|0
1627313250000|2021-07-26 15:27:30|27150.14|27150.14|27150.14|27150.14|27153.68|27153.68|27150.14|27150.14|0
1627313270000|2021-07-26 15:27:50|27146.61|27146.61|27139.54|27139.54|27146.61|27146.61|27139.54|27139.54|0
1627313280000|2021-07-26 15:28:00|27143.08|27143.08|27143.08|27143.08|27143.08|27143.08|27143.08|27143.08|0
1627313300000|2021-07-26 15:28:20|27139.54|27139.54|27139.54|27139.54|27139.54|27139.54|27139.54|27139.54|0
1627313310000|2021-07-26 15:28:30|27139.78|27139.78|27140.14|27140.14|27140.14|27140.14|27139.54|27139.54|0
1627313330000|2021-07-26 15:28:50|27143.68|27143.68|27143.68|27143.68|27143.68|27143.68|27143.68|27143.68|0
1627313340000|2021-07-26 15:29:00|27143.27|27143.27|27136.2|27136.2|27143.27|27143.27|27136.2|27136.2|0
1627313350000|2021-07-26 15:29:10|27132.66|27132.66|27136.61|27136.61|27136.61|27136.61|27132.66|27132.66|0
1627313360000|2021-07-26 15:29:20|27133.07|27133.07|27129.54|27129.54|27136.61|27136.61|27126|27126|0
1627313370000|2021-07-26 15:29:30|27128.94|27128.94|27137.02|27137.02|27137.02|27137.02|27128.94|27128.94|0
1627313380000|2021-07-26 15:29:40|27133.48|27133.48|27144.09|27144.09|27144.09|27144.09|27133.48|27133.48|0
1627313390000|2021-07-26 15:29:50|27144.69|27144.69|27138.82|27138.82|27144.69|27144.69|27134.08|27134.08|0
1627370100000|2021-07-27 07:15:00|26980.05|26980.05|26987.12|26987.12|26987.12|26987.12|26980.05|26980.05|0
1627370110000|2021-07-27 07:15:10|26976.51|26976.51|26969.44|26969.44|26976.51|26976.51|26969.44|26969.44|0
1627370120000|2021-07-27 07:15:20|26965.91|26965.91|26980.05|26980.05|26980.05|26980.05|26965.91|26965.91|0
1627370140000|2021-07-27 07:15:40|26965.91|26965.91|26965.91|26965.91|26965.91|26965.91|26965.91|26965.91|0
1627370150000|2021-07-27 07:15:50|26972.98|26972.98|26955.3|26955.3|26972.98|26972.98|26955.3|26955.3|0
1627370160000|2021-07-27 07:16:00|26965.91|26965.91|26952.87|26952.87|26965.91|26965.91|26949.34|26949.34|0
1627370170000|2021-07-27 07:16:10|26949.34|26949.34|26949.34|26949.34|26949.34|26949.34|26949.34|26949.34|0
1627370180000|2021-07-27 07:16:20|26945.8|26945.8|26942.27|26942.27|26945.8|26945.8|26942.27|26942.27|0
1627370200000|2021-07-27 07:16:40|26935.2|26935.2|26944.98|26944.98|26944.98|26944.98|26934.38|26934.38|0
1627370220000|2021-07-27 07:17:00|26934.38|26934.38|26933.97|26933.97|26934.38|26934.38|26927.31|26927.31|0
1627370240000|2021-07-27 07:17:20|26923.36|26923.36|26923.36|26923.36|26923.36|26923.36|26923.36|26923.36|0
1627370250000|2021-07-27 07:17:30|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|0
1627370260000|2021-07-27 07:17:40|26926.9|26926.9|26926.9|26926.9|26926.9|26926.9|26926.9|26926.9|0
1627370270000|2021-07-27 07:17:50|26923.36|26923.36|26919.83|26919.83|26923.36|26923.36|26919.83|26919.83|0
1627370280000|2021-07-27 07:18:00|26926.9|26926.9|26933.97|26933.97|26933.97|26933.97|26926.9|26926.9|0
1627370290000|2021-07-27 07:18:10|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|0
1627370300000|2021-07-27 07:18:20|26926.9|26926.9|26942.84|26942.84|26942.84|26942.84|26926.9|26926.9|0
1627370320000|2021-07-27 07:18:40|26939.3|26939.3|26939.3|26939.3|26939.3|26939.3|26939.3|26939.3|0
1627370330000|2021-07-27 07:18:50|26946.37|26946.37|26946.37|26946.37|26946.37|26946.37|26946.37|26946.37|0
1627370340000|2021-07-27 07:19:00|26945.16|26945.16|26943.96|26943.96|26945.16|26945.16|26943.96|26943.96|0
1627370350000|2021-07-27 07:19:10|26940.43|26940.43|26951.03|26951.03|26951.03|26951.03|26940.43|26940.43|0
1627370360000|2021-07-27 07:19:20|26947.5|26947.5|26947.5|26947.5|26947.5|26947.5|26947.5|26947.5|0
1627370370000|2021-07-27 07:19:30|26951.03|26951.03|26951.03|26951.03|26951.03|26951.03|26951.03|26951.03|0
1627370380000|2021-07-27 07:19:40|26958.1|26958.1|26958.1|26958.1|26958.1|26958.1|26958.1|26958.1|0
1627370390000|2021-07-27 07:19:50|26954.57|26954.57|26955.77|26955.77|26955.77|26955.77|26954.57|26954.57|0
1627370400000|2021-07-27 07:20:00|26945.16|26945.16|26948.7|26948.7|26948.7|26948.7|26941.63|26941.63|0
1627370410000|2021-07-27 07:20:10|26945.16|26945.16|26945.16|26945.16|26945.16|26945.16|26945.16|26945.16|0
1627370420000|2021-07-27 07:20:20|26938.09|26938.09|26938.09|26938.09|26938.09|26938.09|26938.09|26938.09|0
1627370440000|2021-07-27 07:20:40|26935.22|26935.22|26938.35|26938.35|26938.35|26938.35|26935.22|26935.22|0
1627370450000|2021-07-27 07:20:50|26941.88|26941.88|26938.35|26938.35|26941.88|26941.88|26938.35|26938.35|0
1627370480000|2021-07-27 07:21:20|26934.82|26934.82|26934.82|26934.82|26934.82|26934.82|26931.28|26931.28|0
1627370490000|2021-07-27 07:21:30|26934.41|26934.41|26927.34|26927.34|26937.94|26937.94|26927.34|26927.34|0
1627370500000|2021-07-27 07:21:40|26934.41|26934.41|26929.67|26929.67|26936.74|26936.74|26929.67|26929.67|0
1627370510000|2021-07-27 07:21:50|26936.74|26936.74|26940.87|26940.87|26940.87|26940.87|26936.74|26936.74|0
1627370520000|2021-07-27 07:22:00|26933.8|26933.8|26940.87|26940.87|26940.87|26940.87|26933.8|26933.8|0
1627370530000|2021-07-27 07:22:10|26940.15|26940.15|26933.08|26933.08|26940.15|26940.15|26933.08|26933.08|0
1627370540000|2021-07-27 07:22:20|26936.61|26936.61|26936.61|26936.61|26936.61|26936.61|26936.61|26936.61|0
1627370550000|2021-07-27 07:22:30|26936.86|26936.86|26950.99|26950.99|26950.99|26950.99|26936.86|26936.86|0
1627370560000|2021-07-27 07:22:40|26950.39|26950.39|26932.72|26932.72|26950.39|26950.39|26932.72|26932.72|0
1627370570000|2021-07-27 07:22:50|26929.18|26929.18|26928.77|26928.77|26932.31|26932.31|26928.77|26928.77|0
1627370580000|2021-07-27 07:23:00|26927.57|26927.57|26913.02|26913.02|26927.57|26927.57|26913.02|26913.02|0
1627370590000|2021-07-27 07:23:10|26905.95|26905.95|26902.42|26902.42|26905.95|26905.95|26902.42|26902.42|0
1627370600000|2021-07-27 07:23:20|26909.49|26909.49|26909.49|26909.49|26909.49|26909.49|26909.49|26909.49|0
1627370610000|2021-07-27 07:23:30|26913.02|26913.02|26913.02|26913.02|26913.02|26913.02|26913.02|26913.02|0
1627370620000|2021-07-27 07:23:40|26914.79|26914.79|26913.02|26913.02|26914.79|26914.79|26913.02|26913.02|0
1627370640000|2021-07-27 07:24:00|26912.42|26912.42|26900.02|26900.02|26912.42|26912.42|26900.02|26900.02|0
1627370650000|2021-07-27 07:24:10|26896.48|26896.48|26896.48|26896.48|26896.48|26896.48|26892.95|26892.95|0
1627370660000|2021-07-27 07:24:20|26892.95|26892.95|26892.95|26892.95|26892.95|26892.95|26892.95|26892.95|0
1627370670000|2021-07-27 07:24:30|26896.48|26896.48|26889.41|26889.41|26896.48|26896.48|26889.41|26889.41|0
1627370680000|2021-07-27 07:24:40|26882.34|26882.34|26882.34|26882.34|26882.34|26882.34|26882.34|26882.34|0
1627370690000|2021-07-27 07:24:50|26889.41|26889.41|26871.74|26871.74|26889.41|26889.41|26871.74|26871.74|0
1627370700000|2021-07-27 07:25:00|26861.13|26861.13|26859.93|26859.93|26861.13|26861.13|26859.93|26859.93|0
1627370710000|2021-07-27 07:25:10|26863.46|26863.46|26863.95|26863.95|26863.95|26863.95|26863.46|26863.46|0
1627370720000|2021-07-27 07:25:20|26871.02|26871.02|26874.55|26874.55|26874.55|26874.55|26871.02|26871.02|0
1627370730000|2021-07-27 07:25:30|26863.95|26863.95|26863.95|26863.95|26863.95|26863.95|26863.95|26863.95|0
1627370740000|2021-07-27 07:25:40|26867.48|26867.48|26871.02|26871.02|26871.02|26871.02|26867.48|26867.48|0
1627370750000|2021-07-27 07:25:50|26874.55|26874.55|26874.55|26874.55|26874.55|26874.55|26874.55|26874.55|0
1627370760000|2021-07-27 07:26:00|26871.02|26871.02|26876.86|26876.86|26878.09|26878.09|26871.02|26871.02|0
1627370770000|2021-07-27 07:26:10|26877.46|26877.46|26884.53|26884.53|26884.53|26884.53|26877.46|26877.46|0
1627370780000|2021-07-27 07:26:20|26880.99|26880.99|26881.81|26881.81|26881.81|26881.81|26880.99|26880.99|0
1627370800000|2021-07-27 07:26:40|26878.28|26878.28|26878.28|26878.28|26878.28|26878.28|26878.28|26878.28|0
1627370810000|2021-07-27 07:26:50|26885.35|26885.35|26885.35|26885.35|26885.35|26885.35|26885.35|26885.35|0
1627370820000|2021-07-27 07:27:00|26881.81|26881.81|26874.5|26874.5|26881.81|26881.81|26874.5|26874.5|0
1627370830000|2021-07-27 07:27:10|26867.43|26867.43|26859.76|26859.76|26867.43|26867.43|26856.83|26856.83|0
1627370840000|2021-07-27 07:27:20|26838.55|26838.55|26842.09|26842.09|26845.62|26845.62|26838.55|26838.55|0
1627370850000|2021-07-27 07:27:30|26841.6|26841.6|26841.73|26841.73|26842.33|26842.33|26841.6|26841.6|0
1627370860000|2021-07-27 07:27:40|26848.8|26848.8|26852.33|26852.33|26852.33|26852.33|26845.26|26845.26|0
1627370880000|2021-07-27 07:28:00|26855.87|26855.87|26856.69|26856.69|26856.69|26856.69|26855.87|26855.87|0
1627370900000|2021-07-27 07:28:20|26853.15|26853.15|26846.08|26846.08|26853.15|26853.15|26846.08|26846.08|0
1627370910000|2021-07-27 07:28:30|26835.48|26835.48|26839.01|26839.01|26839.01|26839.01|26835.48|26835.48|0
1627370920000|2021-07-27 07:28:40|26838.77|26838.77|26828.17|26828.17|26838.77|26838.77|26828.17|26828.17|0
1627370930000|2021-07-27 07:28:50|26831.7|26831.7|26831.7|26831.7|26835.24|26835.24|26831.7|26831.7|0
1627370940000|2021-07-27 07:29:00|26831.1|26831.1|26827.57|26827.57|26831.1|26831.1|26827.57|26827.57|0
1627370950000|2021-07-27 07:29:10|26831.1|26831.1|26831.83|26831.83|26834.64|26834.64|26831.1|26831.1|0
1627370960000|2021-07-27 07:29:20|26832.31|26832.31|26832.31|26832.31|26832.31|26832.31|26832.31|26832.31|0
1627370970000|2021-07-27 07:29:30|26831.9|26831.9|26834.95|26834.95|26834.95|26834.95|26831.42|26831.42|0
1627370990000|2021-07-27 07:29:50|26834.47|26834.47|26834.47|26834.47|26834.47|26834.47|26834.47|26834.47|0
1627371010000|2021-07-27 07:30:10|26833.27|26833.27|26834.5|26834.5|26834.5|26834.5|26833.27|26833.27|0
1627371020000|2021-07-27 07:30:20|26841.57|26841.57|26841.57|26841.57|26841.57|26841.57|26841.57|26841.57|0
1627371030000|2021-07-27 07:30:30|26838.03|26838.03|26834.98|26834.98|26838.03|26838.03|26834.5|26834.5|0
1627371040000|2021-07-27 07:30:40|26838.52|26838.52|26838.52|26838.52|26838.52|26838.52|26838.52|26838.52|0
1627371050000|2021-07-27 07:30:50|26834.98|26834.98|26834.98|26834.98|26834.98|26834.98|26834.98|26834.98|0
1627371060000|2021-07-27 07:31:00|26834.5|26834.5|26842.05|26842.05|26842.78|26842.78|26834.5|26834.5|0
1627371070000|2021-07-27 07:31:10|26831.45|26831.45|26827.91|26827.91|26831.45|26831.45|26827.91|26827.91|0
1627371080000|2021-07-27 07:31:20|26824.38|26824.38|26824.38|26824.38|26824.38|26824.38|26824.38|26824.38|0
1627371090000|2021-07-27 07:31:30|26820.84|26820.84|26820.84|26820.84|26820.84|26820.84|26813.77|26813.77|0
1627371100000|2021-07-27 07:31:40|26824.38|26824.38|26824.38|26824.38|26824.38|26824.38|26824.38|26824.38|0
1627371110000|2021-07-27 07:31:50|26824.79|26824.79|26814.18|26814.18|26824.79|26824.79|26814.18|26814.18|0
1627371120000|2021-07-27 07:32:00|26810.65|26810.65|26814.18|26814.18|26814.18|26814.18|26810.65|26810.65|0
1627371130000|2021-07-27 07:32:10|26810.65|26810.65|26810.65|26810.65|26814.18|26814.18|26810.65|26810.65|0
1627371140000|2021-07-27 07:32:20|26809.83|26809.83|26811.12|26811.12|26813.36|26813.36|26809.83|26809.83|0
1627371150000|2021-07-27 07:32:30|26810.3|26810.3|26810.3|26810.3|26810.3|26810.3|26810.3|26810.3|0
1627371160000|2021-07-27 07:32:40|26803.23|26803.23|26810.71|26810.71|26810.71|26810.71|26803.23|26803.23|0
1627371170000|2021-07-27 07:32:50|26807.18|26807.18|26807.18|26807.18|26807.18|26807.18|26807.18|26807.18|0
1627371180000|2021-07-27 07:33:00|26807.59|26807.59|26808|26808|26808|26808|26807.59|26807.59|0
1627371200000|2021-07-27 07:33:20|26818.6|26818.6|26818.6|26818.6|26825.67|26825.67|26818.6|26818.6|0
1627371210000|2021-07-27 07:33:30|26811.53|26811.53|26811.53|26811.53|26811.53|26811.53|26811.53|26811.53|0
1627371230000|2021-07-27 07:33:50|26815.07|26815.07|26811.53|26811.53|26815.07|26815.07|26811.53|26811.53|0
1627371250000|2021-07-27 07:34:10|26815.07|26815.07|26815.07|26815.07|26815.07|26815.07|26815.07|26815.07|0
1627371260000|2021-07-27 07:34:20|26818.6|26818.6|26818.6|26818.6|26818.6|26818.6|26818.6|26818.6|0
1627371270000|2021-07-27 07:34:30|26818|26818|26818|26818|26818|26818|26818|26818|0
1627371290000|2021-07-27 07:34:50|26810.93|26810.93|26807.39|26807.39|26810.93|26810.93|26807.39|26807.39|0
1627371300000|2021-07-27 07:35:00|26803.86|26803.86|26787.92|26787.92|26803.86|26803.86|26784.38|26784.38|0
1627371310000|2021-07-27 07:35:10|26780.85|26780.85|26787.92|26787.92|26787.92|26787.92|26780.85|26780.85|0
1627371320000|2021-07-27 07:35:20|26784.38|26784.38|26794.99|26794.99|26794.99|26794.99|26784.38|26784.38|0
1627371330000|2021-07-27 07:35:30|26795.4|26795.4|26795.4|26795.4|26795.4|26795.4|26795.4|26795.4|0
1627371340000|2021-07-27 07:35:40|26791.86|26791.86|26791.45|26791.45|26791.86|26791.86|26791.45|26791.45|0
1627371360000|2021-07-27 07:36:00|26784.38|26784.38|26780.61|26780.61|26784.38|26784.38|26780.61|26780.61|0
1627371370000|2021-07-27 07:36:10|26780.2|26780.2|26783.73|26783.73|26783.73|26783.73|26776.66|26776.66|0
1627371390000|2021-07-27 07:36:30|26790.8|26790.8|26787.27|26787.27|26790.8|26790.8|26787.27|26787.27|0
1627371420000|2021-07-27 07:37:00|26790.8|26790.8|26790.8|26790.8|26790.8|26790.8|26790.8|26790.8|0
1627371430000|2021-07-27 07:37:10|26794.34|26794.34|26787.27|26787.27|26794.34|26794.34|26787.27|26787.27|0
1627371440000|2021-07-27 07:37:20|26786.67|26786.67|26793.74|26793.74|26793.74|26793.74|26786.67|26786.67|0
1627371460000|2021-07-27 07:37:40|26790.2|26790.2|26790.2|26790.2|26790.2|26790.2|26790.2|26790.2|0
1627371470000|2021-07-27 07:37:50|26786.67|26786.67|26776.06|26776.06|26786.67|26786.67|26776.06|26776.06|0
1627371480000|2021-07-27 07:38:00|26775.65|26775.65|26770.91|26770.91|26775.65|26775.65|26770.91|26770.91|0
1627371490000|2021-07-27 07:38:10|26774.45|26774.45|26774.45|26774.45|26774.45|26774.45|26774.45|26774.45|0
1627371500000|2021-07-27 07:38:20|26775.05|26775.05|26775.05|26775.05|26775.05|26775.05|26775.05|26775.05|0
1627371510000|2021-07-27 07:38:30|26774.81|26774.81|26781.88|26781.88|26781.88|26781.88|26774.81|26774.81|0
1627371540000|2021-07-27 07:39:00|26782.29|26782.29|26803.91|26803.91|26803.91|26803.91|26782.29|26782.29|0
1627371550000|2021-07-27 07:39:10|26803.5|26803.5|26803.5|26803.5|26803.5|26803.5|26803.5|26803.5|0
1627371560000|2021-07-27 07:39:20|26803.98|26803.98|26804.58|26804.58|26804.58|26804.58|26803.98|26803.98|0
1627371570000|2021-07-27 07:39:30|26801.05|26801.05|26801.05|26801.05|26801.05|26801.05|26801.05|26801.05|0
1627371580000|2021-07-27 07:39:40|26793.98|26793.98|26793.98|26793.98|26793.98|26793.98|26790.44|26790.44|0
1627371590000|2021-07-27 07:39:50|26790.44|26790.44|26790.44|26790.44|26790.44|26790.44|26790.44|26790.44|0
1627371600000|2021-07-27 07:40:00|26797.51|26797.51|26774.69|26774.69|26797.51|26797.51|26774.69|26774.69|0
1627371620000|2021-07-27 07:40:20|26760.55|26760.55|26760.55|26760.55|26760.55|26760.55|26760.55|26760.55|0
1627371630000|2021-07-27 07:40:30|26764.09|26764.09|26760.55|26760.55|26764.09|26764.09|26760.55|26760.55|0
1627371640000|2021-07-27 07:40:40|26760.14|26760.14|26760.14|26760.14|26760.14|26760.14|26760.14|26760.14|0
1627371650000|2021-07-27 07:40:50|26759.66|26759.66|26756.12|26756.12|26759.66|26759.66|26756.12|26756.12|0
1627371660000|2021-07-27 07:41:00|26759.66|26759.66|26759.66|26759.66|26759.66|26759.66|26759.66|26759.66|0
1627371670000|2021-07-27 07:41:10|26763.19|26763.19|26763.19|26763.19|26763.19|26763.19|26763.19|26763.19|0
1627371680000|2021-07-27 07:41:20|26759.66|26759.66|26759.66|26759.66|26759.66|26759.66|26759.66|26759.66|0
1627371690000|2021-07-27 07:41:30|26763.19|26763.19|26759.66|26759.66|26763.19|26763.19|26759.66|26759.66|0
1627371700000|2021-07-27 07:41:40|26756.12|26756.12|26745.52|26745.52|26756.12|26756.12|26745.52|26745.52|0
1627371710000|2021-07-27 07:41:50|26741.98|26741.98|26728.81|26728.81|26741.98|26741.98|26727.84|26727.84|0
1627371720000|2021-07-27 07:42:00|26725.28|26725.28|26732.35|26732.35|26735.88|26735.88|26721.74|26721.74|0
1627371730000|2021-07-27 07:42:10|26735.88|26735.88|26735.88|26735.88|26735.88|26735.88|26735.88|26735.88|0
1627371740000|2021-07-27 07:42:20|26732.35|26732.35|26732.35|26732.35|26732.35|26732.35|26732.35|26732.35|0
1627371750000|2021-07-27 07:42:30|26728.81|26728.81|26728.81|26728.81|26728.81|26728.81|26728.81|26728.81|0
1627371760000|2021-07-27 07:42:40|26727.61|26727.61|26724.08|26724.08|26727.61|26727.61|26724.08|26724.08|0
1627371780000|2021-07-27 07:43:00|26727.61|26727.61|26731.75|26731.75|26731.75|26731.75|26720.54|26720.54|0
1627371810000|2021-07-27 07:43:30|26728.21|26728.21|26728.21|26728.21|26728.21|26728.21|26728.21|26728.21|0
1627371820000|2021-07-27 07:43:40|26731.75|26731.75|26731.75|26731.75|26731.75|26731.75|26731.75|26731.75|0
1627371840000|2021-07-27 07:44:00|26735.28|26735.28|26747.91|26747.91|26747.91|26747.91|26735.28|26735.28|0
1627371850000|2021-07-27 07:44:10|26751.44|26751.44|26751.44|26751.44|26751.44|26751.44|26751.44|26751.44|0
1627371860000|2021-07-27 07:44:20|26752.26|26752.26|26755.39|26755.39|26755.39|26755.39|26751.85|26751.85|0
1627371870000|2021-07-27 07:44:30|26758.92|26758.92|26751.85|26751.85|26758.92|26758.92|26751.85|26751.85|0
1627371880000|2021-07-27 07:44:40|26769.53|26769.53|26770.13|26770.13|26770.13|26770.13|26769.53|26769.53|0
1627371900000|2021-07-27 07:45:00|26773.66|26773.66|26759.52|26759.52|26773.66|26773.66|26759.52|26759.52|0
1627371910000|2021-07-27 07:45:10|26766.59|26766.59|26767|26767|26767|26767|26766.59|26766.59|0
1627371930000|2021-07-27 07:45:30|26770.54|26770.54|26770.54|26770.54|26770.54|26770.54|26770.54|26770.54|0
1627371940000|2021-07-27 07:45:40|26763.47|26763.47|26767|26767|26767|26767|26763.47|26763.47|0
1627371950000|2021-07-27 07:45:50|26763.47|26763.47|26767.41|26767.41|26767.41|26767.41|26763.47|26763.47|0
1627371960000|2021-07-27 07:46:00|26768.01|26768.01|26768.01|26768.01|26768.01|26768.01|26768.01|26768.01|0
1627371970000|2021-07-27 07:46:10|26767.6|26767.6|26767.6|26767.6|26767.6|26767.6|26767.6|26767.6|0
1627371990000|2021-07-27 07:46:30|26771.14|26771.14|26771.14|26771.14|26771.14|26771.14|26771.14|26771.14|0
1627372000000|2021-07-27 07:46:40|26774.67|26774.67|26774.67|26774.67|26774.67|26774.67|26774.67|26774.67|0
1627372010000|2021-07-27 07:46:50|26775.27|26775.27|26771.74|26771.74|26775.27|26775.27|26771.74|26771.74|0
1627372030000|2021-07-27 07:47:10|26768.2|26768.2|26768.2|26768.2|26768.2|26768.2|26768.2|26768.2|0
1627372050000|2021-07-27 07:47:30|26764.67|26764.67|26775.27|26775.27|26775.27|26775.27|26764.67|26764.67|0
1627372060000|2021-07-27 07:47:40|26778.81|26778.81|26778.81|26778.81|26778.81|26778.81|26778.81|26778.81|0
1627372080000|2021-07-27 07:48:00|26780.04|26780.04|26780.04|26780.04|26780.45|26780.45|26779.63|26779.63|0
1627372090000|2021-07-27 07:48:10|26811.85|26811.85|26811.85|26811.85|26811.85|26811.85|26811.85|26811.85|0
1627372100000|2021-07-27 07:48:20|26812.26|26812.26|26819.74|26819.74|26819.74|26819.74|26812.26|26812.26|0
1627372110000|2021-07-27 07:48:30|26822.14|26822.14|26822.14|26822.14|26822.14|26822.14|26822.14|26822.14|0
1627372130000|2021-07-27 07:48:50|26825.68|26825.68|26815.07|26815.07|26825.68|26825.68|26815.07|26815.07|0
1627372140000|2021-07-27 07:49:00|26815.56|26815.56|26808.49|26808.49|26815.56|26815.56|26808.49|26808.49|0
1627372150000|2021-07-27 07:49:10|26808.73|26808.73|26808.73|26808.73|26808.73|26808.73|26808.73|26808.73|0
1627372180000|2021-07-27 07:49:40|26798.13|26798.13|26798.13|26798.13|26798.13|26798.13|26798.13|26798.13|0
1627372190000|2021-07-27 07:49:50|26801.66|26801.66|26801.66|26801.66|26801.66|26801.66|26801.66|26801.66|0
1627372200000|2021-07-27 07:50:00|26801.25|26801.25|26800.36|26800.36|26801.25|26801.25|26800.36|26800.36|0
1627372210000|2021-07-27 07:50:10|26799.76|26799.76|26799.16|26799.16|26799.76|26799.76|26799.16|26799.16|0
1627372230000|2021-07-27 07:50:30|26795.62|26795.62|26795.14|26795.14|26795.62|26795.62|26795.14|26795.14|0
1627372240000|2021-07-27 07:50:40|26798.67|26798.67|26798.67|26798.67|26798.67|26798.67|26798.67|26798.67|0
1627372250000|2021-07-27 07:50:50|26798.91|26798.91|26798.91|26798.91|26798.91|26798.91|26798.91|26798.91|0
1627372260000|2021-07-27 07:51:00|26795.38|26795.38|26795.38|26795.38|26795.38|26795.38|26795.38|26795.38|0
1627372300000|2021-07-27 07:51:40|26805.98|26805.98|26805.98|26805.98|26805.98|26805.98|26805.98|26805.98|0
1627372320000|2021-07-27 07:52:00|26802.45|26802.45|26792.44|26792.44|26803.05|26803.05|26792.44|26792.44|0
1627372360000|2021-07-27 07:52:40|26781.84|26781.84|26781.84|26781.84|26781.84|26781.84|26781.84|26781.84|0
1627372370000|2021-07-27 07:52:50|26778.31|26778.31|26778.79|26778.79|26778.79|26778.79|26778.31|26778.31|0
1627372380000|2021-07-27 07:53:00|26775.25|26775.25|26775.66|26775.66|26776.48|26776.48|26775.25|26775.25|0
1627372430000|2021-07-27 07:53:50|26768.59|26768.59|26768.59|26768.59|26768.59|26768.59|26768.59|26768.59|0
1627372450000|2021-07-27 07:54:10|26769.2|26769.2|26769.2|26769.2|26769.2|26769.2|26769.2|26769.2|0
1627372460000|2021-07-27 07:54:20|26758.59|26758.59|26755.06|26755.06|26758.59|26758.59|26747.99|26747.99|0
1627372470000|2021-07-27 07:54:30|26751.52|26751.52|26762.94|26762.94|26762.94|26762.94|26751.52|26751.52|0
1627372480000|2021-07-27 07:54:40|26763.55|26763.55|26763.55|26763.55|26763.55|26763.55|26763.55|26763.55|0
1627372490000|2021-07-27 07:54:50|26767.08|26767.08|26770.62|26770.62|26770.62|26770.62|26767.08|26767.08|0
1627372500000|2021-07-27 07:55:00|26774.15|26774.15|26773.74|26773.74|26777.69|26777.69|26773.74|26773.74|0
1627372510000|2021-07-27 07:55:10|26777.28|26777.28|26777.28|26777.28|26777.28|26777.28|26777.28|26777.28|0
1627372520000|2021-07-27 07:55:20|26777.76|26777.76|26777.76|26777.76|26777.76|26777.76|26777.76|26777.76|0
1627372540000|2021-07-27 07:55:40|26774.22|26774.22|26774.22|26774.22|26774.22|26774.22|26770.69|26770.69|0
1627372550000|2021-07-27 07:55:50|26781.29|26781.29|26781.29|26781.29|26781.29|26781.29|26781.29|26781.29|0
1627372570000|2021-07-27 07:56:10|26777.76|26777.76|26777.76|26777.76|26777.76|26777.76|26777.76|26777.76|0
1627372590000|2021-07-27 07:56:30|26781.29|26781.29|26777.76|26777.76|26781.29|26781.29|26777.76|26777.76|0
1627372600000|2021-07-27 07:56:40|26781.29|26781.29|26781.29|26781.29|26781.29|26781.29|26781.29|26781.29|0
1627372630000|2021-07-27 07:57:10|26777.76|26777.76|26781.29|26781.29|26781.29|26781.29|26777.76|26777.76|0
1627372640000|2021-07-27 07:57:20|26784.83|26784.83|26784.83|26784.83|26784.83|26784.83|26784.83|26784.83|0
1627372670000|2021-07-27 07:57:50|26788.36|26788.36|26789.57|26789.57|26789.57|26789.57|26788.36|26788.36|0
1627372680000|2021-07-27 07:58:00|26789.98|26789.98|26789.98|26789.98|26789.98|26789.98|26789.98|26789.98|0
1627372690000|2021-07-27 07:58:10|26804.12|26804.12|26804.12|26804.12|26804.12|26804.12|26804.12|26804.12|0
1627372700000|2021-07-27 07:58:20|26803.87|26803.87|26803.87|26803.87|26803.87|26803.87|26803.87|26803.87|0
1627372710000|2021-07-27 07:58:30|26818.01|26818.01|26818.01|26818.01|26818.01|26818.01|26818.01|26818.01|0
1627372720000|2021-07-27 07:58:40|26828.62|26828.62|26828.62|26828.62|26828.62|26828.62|26828.62|26828.62|0
1627372730000|2021-07-27 07:58:50|26842.76|26842.76|26847.11|26847.11|26847.11|26847.11|26842.76|26842.76|0
1627372740000|2021-07-27 07:59:00|26850.65|26850.65|26854.18|26854.18|26854.18|26854.18|26850.65|26850.65|0
1627372750000|2021-07-27 07:59:10|26850.65|26850.65|26850.65|26850.65|26850.65|26850.65|26850.65|26850.65|0
1627372760000|2021-07-27 07:59:20|26857.72|26857.72|26845.38|26845.38|26859.52|26859.52|26845.38|26845.38|0
1627372770000|2021-07-27 07:59:30|26834.77|26834.77|26834.77|26834.77|26834.77|26834.77|26834.77|26834.77|0
1627372780000|2021-07-27 07:59:40|26831.24|26831.24|26831.24|26831.24|26831.24|26831.24|26831.24|26831.24|0
1627372790000|2021-07-27 07:59:50|26838.31|26838.31|26845.38|26845.38|26845.38|26845.38|26838.31|26838.31|0
1627372820000|2021-07-27 08:00:20|26838.31|26838.31|26838.31|26838.31|26845.38|26845.38|26838.31|26838.31|0
1627372840000|2021-07-27 08:00:40|26834.77|26834.77|26834.77|26834.77|26834.77|26834.77|26834.77|26834.77|0
1627372860000|2021-07-27 08:01:00|26824.17|26824.17|26820.64|26820.64|26824.17|26824.17|26820.64|26820.64|0
1627372870000|2021-07-27 08:01:10|26838.31|26838.31|26838.24|26838.24|26838.72|26838.72|26838.24|26838.24|0
1627372900000|2021-07-27 08:01:40|26841.77|26841.77|26841.77|26841.77|26841.77|26841.77|26841.77|26841.77|0
1627372920000|2021-07-27 08:02:00|26842.01|26842.01|26842.01|26842.01|26842.01|26842.01|26842.01|26842.01|0
1627372930000|2021-07-27 08:02:10|26838.48|26838.48|26838.48|26838.48|26838.48|26838.48|26838.48|26838.48|0
1627372950000|2021-07-27 08:02:30|26842.01|26842.01|26842.01|26842.01|26842.01|26842.01|26842.01|26842.01|0
1627372960000|2021-07-27 08:02:40|26845.55|26845.55|26845.55|26845.55|26845.55|26845.55|26845.55|26845.55|0
1627372970000|2021-07-27 08:02:50|26849.08|26849.08|26849.08|26849.08|26849.08|26849.08|26849.08|26849.08|0
1627373010000|2021-07-27 08:03:30|26845.55|26845.55|26849.08|26849.08|26849.08|26849.08|26845.55|26845.55|0
1627373050000|2021-07-27 08:04:10|26838.48|26838.48|26838.48|26838.48|26838.48|26838.48|26838.48|26838.48|0
1627373060000|2021-07-27 08:04:20|26842.01|26842.01|26842.42|26842.42|26842.42|26842.42|26842.01|26842.01|0
1627373080000|2021-07-27 08:04:40|26843.02|26843.02|26853.63|26853.63|26853.63|26853.63|26843.02|26843.02|0
1627373100000|2021-07-27 08:05:00|26857.16|26857.16|26857.65|26857.65|26857.65|26857.65|26857.16|26857.16|0
1627373130000|2021-07-27 08:05:30|26879.46|26879.46|26868.85|26868.85|26879.46|26879.46|26868.85|26868.85|0
1627373160000|2021-07-27 08:06:00|26869.26|26869.26|26869.26|26869.26|26869.26|26869.26|26869.26|26869.26|0
1627373210000|2021-07-27 08:06:50|26876.33|26876.33|26876.33|26876.33|26876.33|26876.33|26876.33|26876.33|0
1627373230000|2021-07-27 08:07:10|26879.87|26879.87|26880.47|26880.47|26881.29|26881.29|26879.87|26879.87|0
1627373240000|2021-07-27 08:07:20|26880.71|26880.71|26884.24|26884.24|26884.24|26884.24|26880.71|26880.71|0
1627373250000|2021-07-27 08:07:30|26887.78|26887.78|26887.78|26887.78|26887.78|26887.78|26887.78|26887.78|0
1627373270000|2021-07-27 08:07:50|26884.24|26884.24|26884.24|26884.24|26884.24|26884.24|26884.24|26884.24|0
1627373280000|2021-07-27 08:08:00|26884.65|26884.65|26884.65|26884.65|26884.65|26884.65|26884.65|26884.65|0
1627373320000|2021-07-27 08:08:40|26873.45|26873.45|26871.62|26871.62|26873.45|26873.45|26871.62|26871.62|0
1627373350000|2021-07-27 08:09:10|26868.08|26868.08|26868.08|26868.08|26868.08|26868.08|26868.08|26868.08|0
1627373390000|2021-07-27 08:09:50|26882.22|26882.22|26878.69|26878.69|26882.22|26882.22|26878.69|26878.69|0
1627373400000|2021-07-27 08:10:00|26885.76|26885.76|26885.76|26885.76|26885.76|26885.76|26885.76|26885.76|0
1627373410000|2021-07-27 08:10:10|26886.96|26886.96|26886.96|26886.96|26886.96|26886.96|26886.96|26886.96|0
1627373420000|2021-07-27 08:10:20|26886.36|26886.36|26886.36|26886.36|26886.36|26886.36|26886.36|26886.36|0
1627373450000|2021-07-27 08:10:50|26875.75|26875.75|26875.75|26875.75|26875.75|26875.75|26875.75|26875.75|0
1627373500000|2021-07-27 08:11:40|26875.15|26875.15|26878.69|26878.69|26878.69|26878.69|26875.15|26875.15|0
1627373510000|2021-07-27 08:11:50|26889.29|26889.29|26889.29|26889.29|26889.29|26889.29|26889.29|26889.29|0
1627373520000|2021-07-27 08:12:00|26885.76|26885.76|26885.76|26885.76|26885.76|26885.76|26885.76|26885.76|0
1627373540000|2021-07-27 08:12:20|26882.22|26882.22|26881.62|26881.62|26882.22|26882.22|26881.62|26881.62|0
1627373550000|2021-07-27 08:12:30|26871.02|26871.02|26871.02|26871.02|26871.02|26871.02|26871.02|26871.02|0
1627373560000|2021-07-27 08:12:40|26874.55|26874.55|26874.55|26874.55|26878.09|26878.09|26874.55|26874.55|0
1627373570000|2021-07-27 08:12:50|26871.02|26871.02|26871.02|26871.02|26871.02|26871.02|26871.02|26871.02|0
1627373580000|2021-07-27 08:13:00|26870.61|26870.61|26874.14|26874.14|26874.14|26874.14|26870.61|26870.61|0
1627373590000|2021-07-27 08:13:10|26870.61|26870.61|26870.61|26870.61|26870.61|26870.61|26870.61|26870.61|0
1627373600000|2021-07-27 08:13:20|26871.02|26871.02|26871.02|26871.02|26871.02|26871.02|26871.02|26871.02|0
1627373630000|2021-07-27 08:13:50|26869.6|26869.6|26863.13|26863.13|26869.6|26869.6|26863.13|26863.13|0
1627373640000|2021-07-27 08:14:00|26862.89|26862.89|26869.96|26869.96|26869.96|26869.96|26862.89|26862.89|0
1627373650000|2021-07-27 08:14:10|26870.56|26870.56|26870.56|26870.56|26870.56|26870.56|26870.56|26870.56|0
1627373690000|2021-07-27 08:14:50|26870.15|26870.15|26863.08|26863.08|26870.15|26870.15|26863.08|26863.08|0
1627373700000|2021-07-27 08:15:00|26859.54|26859.54|26870.97|26870.97|26870.97|26870.97|26859.54|26859.54|0
1627373720000|2021-07-27 08:15:20|26870.56|26870.56|26870.56|26870.56|26870.56|26870.56|26870.56|26870.56|0
1627373750000|2021-07-27 08:15:50|26874.09|26874.09|26867.02|26867.02|26874.09|26874.09|26867.02|26867.02|0
1627373770000|2021-07-27 08:16:10|26874.09|26874.09|26874.09|26874.09|26874.09|26874.09|26874.09|26874.09|0
1627373790000|2021-07-27 08:16:30|26877.63|26877.63|26867.02|26867.02|26877.63|26877.63|26867.02|26867.02|0
1627373810000|2021-07-27 08:16:50|26863.49|26863.49|26862.89|26862.89|26863.49|26863.49|26862.89|26862.89|0
1627373850000|2021-07-27 08:17:30|26866.42|26866.42|26866.42|26866.42|26866.42|26866.42|26866.42|26866.42|0
1627373860000|2021-07-27 08:17:40|26869.96|26869.96|26869.96|26869.96|26869.96|26869.96|26869.96|26869.96|0
1627373870000|2021-07-27 08:17:50|26866.42|26866.42|26866.42|26866.42|26866.42|26866.42|26862.89|26862.89|0
1627373880000|2021-07-27 08:18:00|26866.83|26866.83|26870.78|26870.78|26870.78|26870.78|26866.83|26866.83|0
1627373890000|2021-07-27 08:18:10|26867.24|26867.24|26863.71|26863.71|26867.24|26867.24|26863.71|26863.71|0
1627373910000|2021-07-27 08:18:30|26856.64|26856.64|26856.64|26856.64|26856.64|26856.64|26856.64|26856.64|0
1627373920000|2021-07-27 08:18:40|26853.1|26853.1|26844.83|26844.83|26853.1|26853.1|26844.83|26844.83|0
1627373930000|2021-07-27 08:18:50|26844.35|26844.35|26833.5|26833.5|26844.35|26844.35|26833.5|26833.5|0
1627373940000|2021-07-27 08:19:00|26832.68|26832.68|26839.75|26839.75|26839.75|26839.75|26832.68|26832.68|0
1627373960000|2021-07-27 08:19:20|26836.21|26836.21|26836.21|26836.21|26836.21|26836.21|26836.21|26836.21|0
1627373970000|2021-07-27 08:19:30|26829.14|26829.14|26829.14|26829.14|26829.14|26829.14|26829.14|26829.14|0
1627373990000|2021-07-27 08:19:50|26825.61|26825.61|26825.61|26825.61|26825.61|26825.61|26825.61|26825.61|0
1627374000000|2021-07-27 08:20:00|26832.68|26832.68|26832.68|26832.68|26832.68|26832.68|26832.68|26832.68|0
1627374010000|2021-07-27 08:20:10|26825.61|26825.61|26825.61|26825.61|26825.61|26825.61|26825.61|26825.61|0
1627374020000|2021-07-27 08:20:20|26832.68|26832.68|26832.68|26832.68|26832.68|26832.68|26832.68|26832.68|0
1627374030000|2021-07-27 08:20:30|26829.14|26829.14|26825.2|26825.2|26829.14|26829.14|26825.2|26825.2|0
1627374050000|2021-07-27 08:20:50|26821.66|26821.66|26825.2|26825.2|26828.73|26828.73|26821.66|26821.66|0
1627374060000|2021-07-27 08:21:00|26832.27|26832.27|26835.8|26835.8|26835.8|26835.8|26832.27|26832.27|0
1627374070000|2021-07-27 08:21:10|26839.34|26839.34|26839.34|26839.34|26839.34|26839.34|26839.34|26839.34|0
1627374080000|2021-07-27 08:21:20|26842.87|26842.87|26842.87|26842.87|26842.87|26842.87|26842.87|26842.87|0
1627374100000|2021-07-27 08:21:40|26840.47|26840.47|26840.47|26840.47|26840.47|26840.47|26840.47|26840.47|0
1627374130000|2021-07-27 08:22:10|26833.4|26833.4|26833.4|26833.4|26833.4|26833.4|26833.4|26833.4|0
1627374140000|2021-07-27 08:22:20|26829.87|26829.87|26829.87|26829.87|26829.87|26829.87|26829.87|26829.87|0
1627374160000|2021-07-27 08:22:40|26833.4|26833.4|26833.4|26833.4|26833.4|26833.4|26833.4|26833.4|0
1627374170000|2021-07-27 08:22:50|26829.87|26829.87|26829.87|26829.87|26833.4|26833.4|26829.87|26829.87|0
1627374190000|2021-07-27 08:23:10|26826.33|26826.33|26840.47|26840.47|26840.47|26840.47|26826.33|26826.33|0
1627374200000|2021-07-27 08:23:20|26847.54|26847.54|26847.54|26847.54|26847.54|26847.54|26847.54|26847.54|0
1627374210000|2021-07-27 08:23:30|26844.01|26844.01|26844.01|26844.01|26851.08|26851.08|26844.01|26844.01|0
1627374260000|2021-07-27 08:24:20|26847.54|26847.54|26847.54|26847.54|26847.54|26847.54|26847.54|26847.54|0
1627374300000|2021-07-27 08:25:00|26851.08|26851.08|26854.61|26854.61|26854.61|26854.61|26851.08|26851.08|0
1627374310000|2021-07-27 08:25:10|26851.08|26851.08|26844.01|26844.01|26851.08|26851.08|26844.01|26844.01|0
1627374320000|2021-07-27 08:25:20|26840.47|26840.47|26840.47|26840.47|26840.47|26840.47|26840.47|26840.47|0
1627374350000|2021-07-27 08:25:50|26833.4|26833.4|26833.4|26833.4|26833.4|26833.4|26833.4|26833.4|0
1627374360000|2021-07-27 08:26:00|26822.8|26822.8|26822.39|26822.39|26822.8|26822.8|26822.39|26822.39|0
1627374380000|2021-07-27 08:26:20|26825.92|26825.92|26829.46|26829.46|26829.46|26829.46|26825.92|26825.92|0
1627374390000|2021-07-27 08:26:30|26832.99|26832.99|26832.99|26832.99|26832.99|26832.99|26832.99|26832.99|0
1627374410000|2021-07-27 08:26:50|26825.92|26825.92|26825.92|26825.92|26825.92|26825.92|26825.92|26825.92|0
1627374420000|2021-07-27 08:27:00|26829.46|26829.46|26836.12|26836.12|26836.12|26836.12|26829.05|26829.05|0
1627374430000|2021-07-27 08:27:10|26835.71|26835.71|26836.12|26836.12|26836.12|26836.12|26835.71|26835.71|0
1627374460000|2021-07-27 08:27:40|26829.05|26829.05|26825.51|26825.51|26829.05|26829.05|26825.51|26825.51|0
1627374480000|2021-07-27 08:28:00|26824.91|26824.91|26824.91|26824.91|26824.91|26824.91|26824.91|26824.91|0
1627374490000|2021-07-27 08:28:10|26821.38|26821.38|26821.38|26821.38|26821.38|26821.38|26821.38|26821.38|0
1627374500000|2021-07-27 08:28:20|26824.91|26824.91|26824.91|26824.91|26824.91|26824.91|26824.91|26824.91|0
1627374510000|2021-07-27 08:28:30|26821.38|26821.38|26821.38|26821.38|26821.38|26821.38|26821.38|26821.38|0
1627374530000|2021-07-27 08:28:50|26820.77|26820.77|26820.77|26820.77|26820.77|26820.77|26820.77|26820.77|0
1627374540000|2021-07-27 08:29:00|26813.71|26813.71|26806.64|26806.64|26813.71|26813.71|26806.64|26806.64|0
1627374550000|2021-07-27 08:29:10|26810.17|26810.17|26810.17|26810.17|26810.17|26810.17|26810.17|26810.17|0
1627374580000|2021-07-27 08:29:40|26806.64|26806.64|26806.64|26806.64|26806.64|26806.64|26806.64|26806.64|0
1627374590000|2021-07-27 08:29:50|26804.8|26804.8|26804.8|26804.8|26804.8|26804.8|26804.8|26804.8|0
1627374600000|2021-07-27 08:30:00|26811.87|26811.87|26808.34|26808.34|26811.87|26811.87|26804.8|26804.8|0
1627374620000|2021-07-27 08:30:20|26811.87|26811.87|26813.3|26813.3|26813.3|26813.3|26811.87|26811.87|0
1627374630000|2021-07-27 08:30:30|26809.76|26809.76|26809.76|26809.76|26809.76|26809.76|26809.76|26809.76|0
1627374640000|2021-07-27 08:30:40|26809.35|26809.35|26809.35|26809.35|26809.35|26809.35|26809.35|26809.35|0
1627374670000|2021-07-27 08:31:10|26809.76|26809.76|26810.17|26810.17|26810.17|26810.17|26809.76|26809.76|0
1627374680000|2021-07-27 08:31:20|26810.58|26810.58|26810.17|26810.17|26810.58|26810.58|26810.17|26810.17|0
1627374690000|2021-07-27 08:31:30|26813.71|26813.71|26817.24|26817.24|26817.24|26817.24|26813.71|26813.71|0
1627374700000|2021-07-27 08:31:40|26817.84|26817.84|26817.84|26817.84|26817.84|26817.84|26817.84|26817.84|0
1627374710000|2021-07-27 08:31:50|26819.04|26819.04|26819.04|26819.04|26819.04|26819.04|26819.04|26819.04|0
1627374720000|2021-07-27 08:32:00|26811.97|26811.97|26811.97|26811.97|26811.97|26811.97|26811.97|26811.97|0
1627374730000|2021-07-27 08:32:10|26808.44|26808.44|26815.51|26815.51|26815.51|26815.51|26804.9|26804.9|0
1627374740000|2021-07-27 08:32:20|26819.04|26819.04|26822.17|26822.17|26822.58|26822.58|26819.04|26819.04|0
1627374770000|2021-07-27 08:32:50|26822.77|26822.77|26822.77|26822.77|26822.77|26822.77|26822.77|26822.77|0
1627374780000|2021-07-27 08:33:00|26823.37|26823.37|26823.37|26823.37|26823.37|26823.37|26823.37|26823.37|0
1627374790000|2021-07-27 08:33:10|26826.9|26826.9|26826.9|26826.9|26826.9|26826.9|26826.9|26826.9|0
1627374800000|2021-07-27 08:33:20|26830.44|26830.44|26830.44|26830.44|26830.44|26830.44|26830.44|26830.44|0
1627374810000|2021-07-27 08:33:30|26833.97|26833.97|26833.56|26833.56|26833.97|26833.97|26833.56|26833.56|0
1627374820000|2021-07-27 08:33:40|26833.97|26833.97|26833.97|26833.97|26833.97|26833.97|26833.97|26833.97|0
1627374840000|2021-07-27 08:34:00|26841.04|26841.04|26841.04|26841.04|26841.04|26841.04|26841.04|26841.04|0
1627374870000|2021-07-27 08:34:30|26851.65|26851.65|26851.65|26851.65|26851.65|26851.65|26851.65|26851.65|0
1627374890000|2021-07-27 08:34:50|26844.58|26844.58|26844.58|26844.58|26844.58|26844.58|26844.58|26844.58|0
1627374900000|2021-07-27 08:35:00|26841.04|26841.04|26837.51|26837.51|26841.04|26841.04|26837.51|26837.51|0
1627374910000|2021-07-27 08:35:10|26833.97|26833.97|26830.44|26830.44|26833.97|26833.97|26830.44|26830.44|0
1627374920000|2021-07-27 08:35:20|26830.03|26830.03|26830.03|26830.03|26830.03|26830.03|26830.03|26830.03|0
1627374930000|2021-07-27 08:35:30|26826.49|26826.49|26826.49|26826.49|26826.49|26826.49|26826.49|26826.49|0
1627374940000|2021-07-27 08:35:40|26822.96|26822.96|26822.96|26822.96|26822.96|26822.96|26822.96|26822.96|0
1627374960000|2021-07-27 08:36:00|26826.49|26826.49|26826.49|26826.49|26826.49|26826.49|26826.49|26826.49|0
1627375000000|2021-07-27 08:36:40|26830.03|26830.03|26830.03|26830.03|26830.03|26830.03|26830.03|26830.03|0
1627375010000|2021-07-27 08:36:50|26826.49|26826.49|26826.49|26826.49|26826.49|26826.49|26826.49|26826.49|0
1627375020000|2021-07-27 08:37:00|26830.03|26830.03|26830.03|26830.03|26830.03|26830.03|26830.03|26830.03|0
1627375060000|2021-07-27 08:37:40|26826.49|26826.49|26826.49|26826.49|26826.49|26826.49|26826.49|26826.49|0
1627375070000|2021-07-27 08:37:50|26826.74|26826.74|26826.74|26826.74|26826.74|26826.74|26823.2|26823.2|0
1627375090000|2021-07-27 08:38:10|26826.98|26826.98|26826.98|26826.98|26826.98|26826.98|26826.98|26826.98|0
1627375100000|2021-07-27 08:38:20|26823.44|26823.44|26823.44|26823.44|26823.44|26823.44|26823.44|26823.44|0
1627375120000|2021-07-27 08:38:40|26816.37|26816.37|26816.37|26816.37|26816.37|26816.37|26816.37|26816.37|0
1627375130000|2021-07-27 08:38:50|26815.77|26815.77|26822.84|26822.84|26822.84|26822.84|26815.77|26815.77|0
1627375140000|2021-07-27 08:39:00|26823.25|26823.25|26823.25|26823.25|26823.25|26823.25|26823.25|26823.25|0
1627375180000|2021-07-27 08:39:40|26826.79|26826.79|26826.79|26826.79|26826.79|26826.79|26826.79|26826.79|0
1627375200000|2021-07-27 08:40:00|26823.25|26823.25|26826.79|26826.79|26826.79|26826.79|26823.25|26823.25|0
1627375210000|2021-07-27 08:40:10|26830.32|26830.32|26830.32|26830.32|26830.32|26830.32|26830.32|26830.32|0
1627375230000|2021-07-27 08:40:30|26826.79|26826.79|26830.32|26830.32|26830.32|26830.32|26826.79|26826.79|0
1627375240000|2021-07-27 08:40:40|26833.86|26833.86|26837.39|26837.39|26837.39|26837.39|26833.86|26833.86|0
1627375270000|2021-07-27 08:41:10|26833.86|26833.86|26833.86|26833.86|26833.86|26833.86|26833.86|26833.86|0
1627375290000|2021-07-27 08:41:30|26837.39|26837.39|26837.39|26837.39|26837.39|26837.39|26837.39|26837.39|0
1627375310000|2021-07-27 08:41:50|26839.19|26839.19|26839.19|26839.19|26839.19|26839.19|26839.19|26839.19|0
1627375320000|2021-07-27 08:42:00|26839.8|26839.8|26839.8|26839.8|26839.8|26839.8|26839.8|26839.8|0
1627375330000|2021-07-27 08:42:10|26840.04|26840.04|26840.04|26840.04|26840.04|26840.04|26840.04|26840.04|0
1627375350000|2021-07-27 08:42:30|26850.64|26850.64|26850.64|26850.64|26850.64|26850.64|26850.64|26850.64|0
1627375360000|2021-07-27 08:42:40|26854.18|26854.18|26854.18|26854.18|26854.18|26854.18|26854.18|26854.18|0
1627375380000|2021-07-27 08:43:00|26850.64|26850.64|26850.64|26850.64|26850.64|26850.64|26850.64|26850.64|0
1627375410000|2021-07-27 08:43:30|26854.18|26854.18|26857.71|26857.71|26857.71|26857.71|26854.18|26854.18|0
1627375430000|2021-07-27 08:43:50|26858.53|26858.53|26862.07|26862.07|26862.07|26862.07|26858.53|26858.53|0
1627375440000|2021-07-27 08:44:00|26858.53|26858.53|26858.53|26858.53|26858.53|26858.53|26858.53|26858.53|0
1627375460000|2021-07-27 08:44:20|26865.6|26865.6|26869.14|26869.14|26869.14|26869.14|26865.6|26865.6|0
1627375470000|2021-07-27 08:44:30|26876.21|26876.21|26876.21|26876.21|26876.21|26876.21|26876.21|26876.21|0
1627375480000|2021-07-27 08:44:40|26865.6|26865.6|26865.6|26865.6|26865.6|26865.6|26865.6|26865.6|0
1627375490000|2021-07-27 08:44:50|26869.14|26869.14|26865.6|26865.6|26869.14|26869.14|26865.6|26865.6|0
1627375500000|2021-07-27 08:45:00|26862.07|26862.07|26862.07|26862.07|26862.07|26862.07|26862.07|26862.07|0
1627375520000|2021-07-27 08:45:20|26855|26855|26855|26855|26855|26855|26855|26855|0
1627375530000|2021-07-27 08:45:30|26858.53|26858.53|26858.53|26858.53|26858.53|26858.53|26858.53|26858.53|0
1627375540000|2021-07-27 08:45:40|26862.07|26862.07|26865.6|26865.6|26865.6|26865.6|26862.07|26862.07|0
1627375570000|2021-07-27 08:46:10|26862.07|26862.07|26854.4|26854.4|26862.07|26862.07|26854.4|26854.4|0
1627375580000|2021-07-27 08:46:20|26850.86|26850.86|26850.86|26850.86|26850.86|26850.86|26850.86|26850.86|0
1627375590000|2021-07-27 08:46:30|26857.93|26857.93|26857.93|26857.93|26857.93|26857.93|26857.93|26857.93|0
1627375600000|2021-07-27 08:46:40|26850.86|26850.86|26850.86|26850.86|26850.86|26850.86|26850.86|26850.86|0
1627375620000|2021-07-27 08:47:00|26865|26865|26865|26865|26865|26865|26865|26865|0
1627375640000|2021-07-27 08:47:20|26864.76|26864.76|26864.76|26864.76|26864.76|26864.76|26864.76|26864.76|0
1627375670000|2021-07-27 08:47:50|26875.36|26875.36|26882.43|26882.43|26882.43|26882.43|26875.36|26875.36|0
1627375710000|2021-07-27 08:48:30|26885.97|26885.97|26885.97|26885.97|26885.97|26885.97|26885.97|26885.97|0
1627375740000|2021-07-27 08:49:00|26885.56|26885.56|26892.63|26892.63|26892.63|26892.63|26885.56|26885.56|0
1627375760000|2021-07-27 08:49:20|26896.16|26896.16|26896.16|26896.16|26896.16|26896.16|26896.16|26896.16|0
1627375780000|2021-07-27 08:49:40|26892.63|26892.63|26892.63|26892.63|26892.63|26892.63|26892.63|26892.63|0
1627375790000|2021-07-27 08:49:50|26899.7|26899.7|26899.7|26899.7|26899.7|26899.7|26899.7|26899.7|0
1627375800000|2021-07-27 08:50:00|26903.23|26903.23|26903.23|26903.23|26903.23|26903.23|26903.23|26903.23|0
1627375810000|2021-07-27 08:50:10|26906.77|26906.77|26907.37|26907.37|26907.37|26907.37|26906.77|26906.77|0
1627375820000|2021-07-27 08:50:20|26910.9|26910.9|26912.95|26912.95|26912.95|26912.95|26910.9|26910.9|0
1627375850000|2021-07-27 08:50:50|26914.15|26914.15|26914.15|26914.15|26914.15|26914.15|26914.15|26914.15|0
1627375860000|2021-07-27 08:51:00|26913.74|26913.74|26913.74|26913.74|26913.74|26913.74|26913.74|26913.74|0
1627375870000|2021-07-27 08:51:10|26914.15|26914.15|26914.15|26914.15|26914.15|26914.15|26914.15|26914.15|0
1627375880000|2021-07-27 08:51:20|26924.76|26924.76|26924.76|26924.76|26924.76|26924.76|26924.76|26924.76|0
1627375890000|2021-07-27 08:51:30|26914.15|26914.15|26906.07|26906.07|26914.15|26914.15|26906.07|26906.07|0
1627375900000|2021-07-27 08:51:40|26899|26899|26899|26899|26899|26899|26899|26899|0
1627375910000|2021-07-27 08:51:50|26902.54|26902.54|26902.54|26902.54|26902.54|26902.54|26902.54|26902.54|0
1627375920000|2021-07-27 08:52:00|26895.47|26895.47|26895.47|26895.47|26895.47|26895.47|26895.47|26895.47|0
1627375930000|2021-07-27 08:52:10|26895.06|26895.06|26895.06|26895.06|26895.06|26895.06|26895.06|26895.06|0
1627375940000|2021-07-27 08:52:20|26902.13|26902.13|26902.13|26902.13|26902.13|26902.13|26902.13|26902.13|0
1627375950000|2021-07-27 08:52:30|26898.59|26898.59|26898.59|26898.59|26898.59|26898.59|26898.59|26898.59|0
1627375960000|2021-07-27 08:52:40|26905.66|26905.66|26905.66|26905.66|26905.66|26905.66|26905.66|26905.66|0
1627375990000|2021-07-27 08:53:10|26895.06|26895.06|26891.52|26891.52|26895.06|26895.06|26891.52|26891.52|0
1627376010000|2021-07-27 08:53:30|26895.06|26895.06|26898.59|26898.59|26898.59|26898.59|26895.06|26895.06|0
1627376020000|2021-07-27 08:53:40|26895.06|26895.06|26891.52|26891.52|26895.06|26895.06|26891.52|26891.52|0
1627376030000|2021-07-27 08:53:50|26887.99|26887.99|26887.99|26887.99|26887.99|26887.99|26887.99|26887.99|0
1627376040000|2021-07-27 08:54:00|26888.81|26888.81|26888.81|26888.81|26888.81|26888.81|26888.81|26888.81|0
1627376060000|2021-07-27 08:54:20|26892.34|26892.34|26892.34|26892.34|26892.34|26892.34|26892.34|26892.34|0
1627376070000|2021-07-27 08:54:30|26888.81|26888.81|26888.81|26888.81|26888.81|26888.81|26888.81|26888.81|0
1627376080000|2021-07-27 08:54:40|26888.21|26888.21|26884.67|26884.67|26888.21|26888.21|26884.67|26884.67|0
1627376100000|2021-07-27 08:55:00|26888.21|26888.21|26888.21|26888.21|26888.21|26888.21|26888.21|26888.21|0
1627376120000|2021-07-27 08:55:20|26902.35|26902.35|26902.35|26902.35|26902.35|26902.35|26902.35|26902.35|0
1627376160000|2021-07-27 08:56:00|26902.95|26902.95|26902.95|26902.95|26902.95|26902.95|26902.95|26902.95|0
1627376170000|2021-07-27 08:56:10|26913.55|26913.55|26913.55|26913.55|26913.55|26913.55|26913.55|26913.55|0
1627376180000|2021-07-27 08:56:20|26920.62|26920.62|26920.14|26920.14|26920.62|26920.62|26920.14|26920.14|0
1627376190000|2021-07-27 08:56:30|26923.67|26923.67|26924.49|26924.49|26924.49|26924.49|26923.67|26923.67|0
1627376200000|2021-07-27 08:56:40|26925.09|26925.09|26925.09|26925.09|26925.09|26925.09|26925.09|26925.09|0
1627376210000|2021-07-27 08:56:50|26928.63|26928.63|26928.63|26928.63|26928.63|26928.63|26928.63|26928.63|0
1627376220000|2021-07-27 08:57:00|26925.09|26925.09|26925.09|26925.09|26925.09|26925.09|26925.09|26925.09|0
1627376250000|2021-07-27 08:57:30|26921.56|26921.56|26921.56|26921.56|26921.56|26921.56|26921.56|26921.56|0
1627376270000|2021-07-27 08:57:50|26914.49|26914.49|26914.49|26914.49|26914.49|26914.49|26914.49|26914.49|0
1627376290000|2021-07-27 08:58:10|26910.95|26910.95|26918.02|26918.02|26918.02|26918.02|26910.95|26910.95|0
1627376320000|2021-07-27 08:58:40|26907.42|26907.42|26906.82|26906.82|26907.42|26907.42|26906.82|26906.82|0
1627376330000|2021-07-27 08:58:50|26903.28|26903.28|26903.28|26903.28|26903.28|26903.28|26903.28|26903.28|0
1627376340000|2021-07-27 08:59:00|26910.35|26910.35|26910.35|26910.35|26910.35|26910.35|26910.35|26910.35|0
1627376360000|2021-07-27 08:59:20|26910.76|26910.76|26899.56|26899.56|26910.76|26910.76|26899.56|26899.56|0
1627376390000|2021-07-27 08:59:50|26899.8|26899.8|26899.8|26899.8|26899.8|26899.8|26899.8|26899.8|0
1627376410000|2021-07-27 09:00:10|26899.2|26899.2|26895.66|26895.66|26899.2|26899.2|26895.66|26895.66|0
1627376430000|2021-07-27 09:00:30|26896.07|26896.07|26892.54|26892.54|26896.07|26896.07|26892.54|26892.54|0
1627376450000|2021-07-27 09:00:50|26889|26889|26889|26889|26889|26889|26889|26889|0
1627376480000|2021-07-27 09:01:20|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|0
1627376490000|2021-07-27 09:01:30|26885.47|26885.47|26889|26889|26889|26889|26885.47|26885.47|0
1627376520000|2021-07-27 09:02:00|26892.54|26892.54|26896.07|26896.07|26896.07|26896.07|26892.54|26892.54|0
1627376530000|2021-07-27 09:02:10|26896.48|26896.48|26896.48|26896.48|26896.48|26896.48|26896.48|26896.48|0
1627376550000|2021-07-27 09:02:30|26896.07|26896.07|26896.07|26896.07|26896.07|26896.07|26896.07|26896.07|0
1627376570000|2021-07-27 09:02:50|26889|26889|26896.07|26896.07|26896.07|26896.07|26889|26889|0
1627376590000|2021-07-27 09:03:10|26892.54|26892.54|26892.13|26892.13|26892.54|26892.54|26892.13|26892.13|0
1627376610000|2021-07-27 09:03:30|26895.66|26895.66|26899.2|26899.2|26899.2|26899.2|26895.66|26895.66|0
1627376640000|2021-07-27 09:04:00|26899.61|26899.61|26892.54|26892.54|26899.61|26899.61|26892.54|26892.54|0
1627376650000|2021-07-27 09:04:10|26889|26889|26889|26889|26889|26889|26889|26889|0
1627376660000|2021-07-27 09:04:20|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|0
1627376670000|2021-07-27 09:04:30|26881.52|26881.52|26881.52|26881.52|26881.52|26881.52|26881.52|26881.52|0
1627376720000|2021-07-27 09:05:20|26877.99|26877.99|26877.99|26877.99|26877.99|26877.99|26877.99|26877.99|0
1627376740000|2021-07-27 09:05:40|26874.46|26874.46|26881.52|26881.52|26881.52|26881.52|26874.46|26874.46|0
1627376750000|2021-07-27 09:05:50|26885.06|26885.06|26885.47|26885.47|26885.47|26885.47|26885.06|26885.06|0
1627376770000|2021-07-27 09:06:10|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|0
1627376790000|2021-07-27 09:06:30|26878.4|26878.4|26877.8|26877.8|26878.4|26878.4|26877.8|26877.8|0
1627376800000|2021-07-27 09:06:40|26881.33|26881.33|26885.47|26885.47|26885.47|26885.47|26881.33|26881.33|0
1627376850000|2021-07-27 09:07:30|26874.86|26874.86|26874.86|26874.86|26874.86|26874.86|26874.86|26874.86|0
1627376870000|2021-07-27 09:07:50|26878.4|26878.4|26881.93|26881.93|26881.93|26881.93|26878.4|26878.4|0
1627376880000|2021-07-27 09:08:00|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|0
1627376890000|2021-07-27 09:08:10|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|0
1627376910000|2021-07-27 09:08:30|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|0
1627376950000|2021-07-27 09:09:10|26889|26889|26885.47|26885.47|26889|26889|26885.47|26885.47|0
1627376970000|2021-07-27 09:09:30|26878.4|26878.4|26892.54|26892.54|26892.54|26892.54|26878.4|26878.4|0
1627376980000|2021-07-27 09:09:40|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|0
1627377000000|2021-07-27 09:10:00|26889|26889|26900.21|26900.21|26900.21|26900.21|26889|26889|0
1627377030000|2021-07-27 09:10:30|26896.68|26896.68|26896.68|26896.68|26896.68|26896.68|26896.68|26896.68|0
1627377050000|2021-07-27 09:10:50|26889.61|26889.61|26889.61|26889.61|26889.61|26889.61|26889.61|26889.61|0
1627377060000|2021-07-27 09:11:00|26886.07|26886.07|26886.07|26886.07|26886.07|26886.07|26886.07|26886.07|0
1627377090000|2021-07-27 09:11:30|26886.89|26886.89|26886.89|26886.89|26886.89|26886.89|26886.89|26886.89|0
1627377110000|2021-07-27 09:11:50|26883.36|26883.36|26883.36|26883.36|26883.36|26883.36|26883.36|26883.36|0
1627377120000|2021-07-27 09:12:00|26879.82|26879.82|26876.29|26876.29|26879.82|26879.82|26876.29|26876.29|0
1627377130000|2021-07-27 09:12:10|26879.82|26879.82|26879.82|26879.82|26879.82|26879.82|26879.82|26879.82|0
1627377140000|2021-07-27 09:12:20|26876.29|26876.29|26876.29|26876.29|26876.29|26876.29|26876.29|26876.29|0
1627377180000|2021-07-27 09:13:00|26883.36|26883.36|26883.36|26883.36|26883.36|26883.36|26883.36|26883.36|0
1627377190000|2021-07-27 09:13:10|26882.75|26882.75|26882.75|26882.75|26882.75|26882.75|26882.75|26882.75|0
1627377210000|2021-07-27 09:13:30|26886.29|26886.29|26886.29|26886.29|26886.29|26886.29|26886.29|26886.29|0
1627377220000|2021-07-27 09:13:40|26893.36|26893.36|26893.96|26893.96|26893.96|26893.96|26893.36|26893.36|0
1627377230000|2021-07-27 09:13:50|26894.37|26894.37|26894.37|26894.37|26894.37|26894.37|26894.37|26894.37|0
1627377250000|2021-07-27 09:14:10|26897.9|26897.9|26897.9|26897.9|26897.9|26897.9|26897.9|26897.9|0
1627377270000|2021-07-27 09:14:30|26901.44|26901.44|26901.44|26901.44|26901.44|26901.44|26901.44|26901.44|0
1627377280000|2021-07-27 09:14:40|26912.04|26912.04|26919.11|26919.11|26919.11|26919.11|26912.04|26912.04|0
1627377290000|2021-07-27 09:14:50|26920.32|26920.32|26920.32|26920.32|26920.32|26920.32|26920.32|26920.32|0
1627377300000|2021-07-27 09:15:00|26916.78|26916.78|26916.78|26916.78|26916.78|26916.78|26916.78|26916.78|0
1627377320000|2021-07-27 09:15:20|26923.85|26923.85|26916.78|26916.78|26923.85|26923.85|26916.78|26916.78|0
1627377330000|2021-07-27 09:15:30|26917.19|26917.19|26917.19|26917.19|26917.19|26917.19|26917.19|26917.19|0
1627377360000|2021-07-27 09:16:00|26913.66|26913.66|26913.66|26913.66|26913.66|26913.66|26913.66|26913.66|0
1627377370000|2021-07-27 09:16:10|26917.19|26917.19|26917.19|26917.19|26917.19|26917.19|26917.19|26917.19|0
1627377400000|2021-07-27 09:16:40|26920.73|26920.73|26920.73|26920.73|26920.73|26920.73|26920.73|26920.73|0
1627377410000|2021-07-27 09:16:50|26927.8|26927.8|26931.33|26931.33|26931.33|26931.33|26927.8|26927.8|0
1627377420000|2021-07-27 09:17:00|26932.53|26932.53|26937.27|26937.27|26937.27|26937.27|26932.53|26932.53|0
1627377430000|2021-07-27 09:17:10|26937.68|26937.68|26944.75|26944.75|26944.75|26944.75|26937.68|26937.68|0
1627377440000|2021-07-27 09:17:20|26948.28|26948.28|26948.28|26948.28|26948.28|26948.28|26948.28|26948.28|0
1627377450000|2021-07-27 09:17:30|26951.82|26951.82|26951.82|26951.82|26951.82|26951.82|26951.82|26951.82|0
1627377460000|2021-07-27 09:17:40|26955.35|26955.35|26952.64|26952.64|26955.35|26955.35|26951.82|26951.82|0
1627377470000|2021-07-27 09:17:50|26949.1|26949.1|26949.1|26949.1|26949.1|26949.1|26949.1|26949.1|0
1627377520000|2021-07-27 09:18:40|26952.64|26952.64|26952.64|26952.64|26952.64|26952.64|26952.64|26952.64|0
1627377530000|2021-07-27 09:18:50|26956.17|26956.17|26956.66|26956.66|26956.66|26956.66|26956.17|26956.17|0
1627377540000|2021-07-27 09:19:00|26957.26|26957.26|26964.33|26964.33|26964.33|26964.33|26957.26|26957.26|0
1627377550000|2021-07-27 09:19:10|26971.4|26971.4|26971.4|26971.4|26971.4|26971.4|26971.4|26971.4|0
1627377560000|2021-07-27 09:19:20|26978.47|26978.47|26978.47|26978.47|26978.47|26978.47|26978.47|26978.47|0
1627377570000|2021-07-27 09:19:30|26982|26982|26982|26982|26982|26982|26982|26982|0
1627377590000|2021-07-27 09:19:50|26985.54|26985.54|26982|26982|26985.54|26985.54|26982|26982|0
1627377600000|2021-07-27 09:20:00|26978.47|26978.47|26971.4|26971.4|26978.47|26978.47|26971.4|26971.4|0
1627377620000|2021-07-27 09:20:20|26982|26982|26982|26982|26982|26982|26982|26982|0
1627377630000|2021-07-27 09:20:30|26978.47|26978.47|26975.34|26975.34|26978.47|26978.47|26974.93|26974.93|0
1627377640000|2021-07-27 09:20:40|26976.54|26976.54|26975.94|26975.94|26976.54|26976.54|26975.94|26975.94|0
1627377650000|2021-07-27 09:20:50|26979.48|26979.48|26983.01|26983.01|26983.01|26983.01|26979.48|26979.48|0
1627377680000|2021-07-27 09:21:20|26979.48|26979.48|26983.01|26983.01|26983.01|26983.01|26975.94|26975.94|0
1627377710000|2021-07-27 09:21:50|26979.48|26979.48|26990.08|26990.08|26990.08|26990.08|26979.48|26979.48|0
1627377720000|2021-07-27 09:22:00|26993.62|26993.62|26993.62|26993.62|26993.62|26993.62|26990.08|26990.08|0
1627377730000|2021-07-27 09:22:10|26994.82|26994.82|27006.29|27006.29|27006.29|27006.29|26994.22|26994.22|0
1627377740000|2021-07-27 09:22:20|26999.22|26999.22|27002.76|27002.76|27002.76|27002.76|26999.22|26999.22|0
1627377750000|2021-07-27 09:22:30|27006.29|27006.29|27006.29|27006.29|27006.29|27006.29|27006.29|27006.29|0
1627377770000|2021-07-27 09:22:50|27006.7|27006.7|27006.7|27006.7|27006.7|27006.7|27006.7|27006.7|0
1627377780000|2021-07-27 09:23:00|27007.3|27007.3|27010.84|27010.84|27010.84|27010.84|27007.3|27007.3|0
1627377790000|2021-07-27 09:23:10|27003.77|27003.77|27003.77|27003.77|27003.77|27003.77|27003.77|27003.77|0
1627377820000|2021-07-27 09:23:40|27000.24|27000.24|27000.24|27000.24|27000.24|27000.24|27000.24|27000.24|0
1627377830000|2021-07-27 09:23:50|27007.3|27007.3|27011.44|27011.44|27011.44|27011.44|27007.3|27007.3|0
1627377840000|2021-07-27 09:24:00|27014.98|27014.98|27011.44|27011.44|27014.98|27014.98|27011.44|27011.44|0
1627377870000|2021-07-27 09:24:30|27004.37|27004.37|27004.37|27004.37|27004.37|27004.37|27004.37|27004.37|0
1627377890000|2021-07-27 09:24:50|27007.91|27007.91|27007.91|27007.91|27007.91|27007.91|27007.91|27007.91|0
1627377900000|2021-07-27 09:25:00|27011.44|27011.44|27011.44|27011.44|27011.44|27011.44|27011.44|27011.44|0
1627377910000|2021-07-27 09:25:10|27012.04|27012.04|27012.64|27012.64|27012.64|27012.64|27012.04|27012.04|0
1627377920000|2021-07-27 09:25:20|27009.11|27009.11|27009.11|27009.11|27009.11|27009.11|27009.11|27009.11|0
1627377930000|2021-07-27 09:25:30|27012.64|27012.64|27012.04|27012.04|27016.18|27016.18|27012.04|27012.04|0
1627377950000|2021-07-27 09:25:50|27012.45|27012.45|27012.45|27012.45|27012.45|27012.45|27012.45|27012.45|0
1627377960000|2021-07-27 09:26:00|27005.38|27005.38|27004.78|27004.78|27005.38|27005.38|27004.78|27004.78|0
1627377980000|2021-07-27 09:26:20|27008.32|27008.32|27011.85|27011.85|27011.85|27011.85|27008.32|27008.32|0
1627377990000|2021-07-27 09:26:30|27008.32|27008.32|27008.32|27008.32|27008.32|27008.32|27008.32|27008.32|0
1627378030000|2021-07-27 09:27:10|26997.71|26997.71|26997.71|26997.71|26997.71|26997.71|26997.71|26997.71|0
1627378050000|2021-07-27 09:27:30|27001.25|27001.25|27001.25|27001.25|27001.25|27001.25|27001.25|27001.25|0
1627378060000|2021-07-27 09:27:40|26997.71|26997.71|26997.71|26997.71|26997.71|26997.71|26997.71|26997.71|0
1627378070000|2021-07-27 09:27:50|26994.18|26994.18|26994.18|26994.18|26994.18|26994.18|26994.18|26994.18|0
1627378080000|2021-07-27 09:28:00|26987.11|26987.11|26987.11|26987.11|26987.11|26987.11|26987.11|26987.11|0
1627378100000|2021-07-27 09:28:20|26990.64|26990.64|26994.18|26994.18|26994.18|26994.18|26990.64|26990.64|0
1627378110000|2021-07-27 09:28:30|26993.58|26993.58|26992.97|26992.97|26993.58|26993.58|26992.97|26992.97|0
1627378130000|2021-07-27 09:28:50|26992.56|26992.56|26992.56|26992.56|26992.56|26992.56|26992.56|26992.56|0
1627378150000|2021-07-27 09:29:10|26992.15|26992.15|26992.15|26992.15|26992.15|26992.15|26992.15|26992.15|0
1627378160000|2021-07-27 09:29:20|26985.08|26985.08|26988.62|26988.62|26988.62|26988.62|26985.08|26985.08|0
1627378180000|2021-07-27 09:29:40|26985.08|26985.08|26978.02|26978.02|26985.08|26985.08|26978.02|26978.02|0
1627378190000|2021-07-27 09:29:50|26981.55|26981.55|26981.55|26981.55|26985.08|26985.08|26981.55|26981.55|0
1627378200000|2021-07-27 09:30:00|26985.08|26985.08|26985.08|26985.08|26985.08|26985.08|26985.08|26985.08|0
1627378230000|2021-07-27 09:30:30|26981.55|26981.55|26981.55|26981.55|26981.55|26981.55|26981.55|26981.55|0
1627378240000|2021-07-27 09:30:40|26985.08|26985.08|26985.69|26985.69|26985.69|26985.69|26985.08|26985.08|0
1627378260000|2021-07-27 09:31:00|26986.7|26986.7|26987.52|26987.52|26987.52|26987.52|26986.7|26986.7|0
1627378270000|2021-07-27 09:31:10|26987.11|26987.11|27001.25|27001.25|27001.25|27001.25|26987.11|26987.11|0
1627378310000|2021-07-27 09:31:50|27001.85|27001.85|27005.38|27005.38|27005.38|27005.38|27001.85|27001.85|0
1627378320000|2021-07-27 09:32:00|27012.45|27012.45|27008.92|27008.92|27012.45|27012.45|27008.92|27008.92|0
1627378340000|2021-07-27 09:32:20|27020.12|27020.12|27016.59|27016.59|27020.12|27020.12|27016.59|27016.59|0
1627378350000|2021-07-27 09:32:30|27020.12|27020.12|27020.53|27020.53|27020.53|27020.53|27020.12|27020.12|0
1627378360000|2021-07-27 09:32:40|27020.12|27020.12|27020.12|27020.12|27020.12|27020.12|27020.12|27020.12|0
1627378380000|2021-07-27 09:33:00|27013.05|27013.05|27016.18|27016.18|27016.59|27016.59|27013.05|27013.05|0
1627378390000|2021-07-27 09:33:10|27012.64|27012.64|27012.23|27012.23|27012.64|27012.64|27012.23|27012.23|0
1627378410000|2021-07-27 09:33:30|27015.77|27015.77|27015.77|27015.77|27015.77|27015.77|27015.77|27015.77|0
1627378430000|2021-07-27 09:33:50|27019.3|27019.3|27019.3|27019.3|27019.3|27019.3|27019.3|27019.3|0
1627378450000|2021-07-27 09:34:10|27015.77|27015.77|27015.77|27015.77|27015.77|27015.77|27015.77|27015.77|0
1627378480000|2021-07-27 09:34:40|27019.3|27019.3|27024.04|27024.04|27024.04|27024.04|27019.3|27019.3|0
1627378490000|2021-07-27 09:34:50|27027.57|27027.57|27028.17|27028.17|27028.17|27028.17|27027.57|27027.57|0
1627378500000|2021-07-27 09:35:00|27028.78|27028.78|27028.78|27028.78|27028.78|27028.78|27028.78|27028.78|0
1627378510000|2021-07-27 09:35:10|27025.24|27025.24|27021.71|27021.71|27025.24|27025.24|27021.71|27021.71|0
1627378520000|2021-07-27 09:35:20|27018.17|27018.17|27018.17|27018.17|27018.17|27018.17|27018.17|27018.17|0
1627378540000|2021-07-27 09:35:40|27014.64|27014.64|27014.64|27014.64|27014.64|27014.64|27014.64|27014.64|0
1627378560000|2021-07-27 09:36:00|27014.03|27014.03|27014.03|27014.03|27014.03|27014.03|27014.03|27014.03|0
1627378570000|2021-07-27 09:36:10|27010.5|27010.5|27010.5|27010.5|27010.5|27010.5|27010.5|27010.5|0
1627378580000|2021-07-27 09:36:20|27014.03|27014.03|27026.25|27026.25|27026.25|27026.25|27014.03|27014.03|0
1627378590000|2021-07-27 09:36:30|27026.66|27026.66|27027.26|27027.26|27027.26|27027.26|27026.66|27026.66|0
1627378600000|2021-07-27 09:36:40|27027.5|27027.5|27034.57|27034.57|27034.57|27034.57|27027.5|27027.5|0
1627378610000|2021-07-27 09:36:50|27034.82|27034.82|27034.82|27034.82|27034.82|27034.82|27034.82|27034.82|0
1627378620000|2021-07-27 09:37:00|27038.95|27038.95|27038.95|27038.95|27038.95|27038.95|27038.95|27038.95|0
1627378640000|2021-07-27 09:37:20|27038.54|27038.54|27038.54|27038.54|27038.54|27038.54|27038.54|27038.54|0
1627378650000|2021-07-27 09:37:30|27042.08|27042.08|27042.68|27042.68|27042.68|27042.68|27042.08|27042.08|0
1627378690000|2021-07-27 09:38:10|27049.75|27049.75|27053.28|27053.28|27053.28|27053.28|27049.75|27049.75|0
1627378700000|2021-07-27 09:38:20|27046.21|27046.21|27046.21|27046.21|27046.21|27046.21|27046.21|27046.21|0
1627378710000|2021-07-27 09:38:30|27045.97|27045.97|27045.73|27045.73|27045.97|27045.97|27045.73|27045.73|0
1627378720000|2021-07-27 09:38:40|27046.55|27046.55|27050.08|27050.08|27050.08|27050.08|27046.55|27046.55|0
1627378730000|2021-07-27 09:38:50|27045.95|27045.95|27045.95|27045.95|27045.95|27045.95|27045.95|27045.95|0
1627378750000|2021-07-27 09:39:10|27046.55|27046.55|27045.95|27045.95|27046.55|27046.55|27045.95|27045.95|0
1627378760000|2021-07-27 09:39:20|27042.41|27042.41|27042.41|27042.41|27042.41|27042.41|27042.41|27042.41|0
1627378820000|2021-07-27 09:40:20|27049.48|27049.48|27049.48|27049.48|27049.48|27049.48|27049.48|27049.48|0
1627378830000|2021-07-27 09:40:30|27045.95|27045.95|27049.48|27049.48|27049.48|27049.48|27045.95|27045.95|0
1627378850000|2021-07-27 09:40:50|27045.95|27045.95|27045.95|27045.95|27045.95|27045.95|27045.95|27045.95|0
1627378860000|2021-07-27 09:41:00|27049.48|27049.48|27053.02|27053.02|27053.02|27053.02|27049.48|27049.48|0
1627378870000|2021-07-27 09:41:10|27053.62|27053.62|27053.62|27053.62|27053.62|27053.62|27053.62|27053.62|0
1627378880000|2021-07-27 09:41:20|27046.55|27046.55|27046.55|27046.55|27046.55|27046.55|27046.55|27046.55|0
1627378890000|2021-07-27 09:41:30|27043.01|27043.01|27043.01|27043.01|27043.01|27043.01|27043.01|27043.01|0
1627378910000|2021-07-27 09:41:50|27050.08|27050.08|27050.08|27050.08|27050.08|27050.08|27050.08|27050.08|0
1627378930000|2021-07-27 09:42:10|27053.62|27053.62|27053.62|27053.62|27053.62|27053.62|27053.62|27053.62|0
1627378970000|2021-07-27 09:42:50|27057.15|27057.15|27057.15|27057.15|27057.15|27057.15|27057.15|27057.15|0
1627378980000|2021-07-27 09:43:00|27060.69|27060.69|27060.69|27060.69|27060.69|27060.69|27060.69|27060.69|0
1627379030000|2021-07-27 09:43:50|27050.08|27050.08|27050.08|27050.08|27050.08|27050.08|27050.08|27050.08|0
1627379040000|2021-07-27 09:44:00|27046.55|27046.55|27046.55|27046.55|27046.55|27046.55|27046.55|27046.55|0
1627379050000|2021-07-27 09:44:10|27045.95|27045.95|27042.41|27042.41|27045.95|27045.95|27042.41|27042.41|0
1627379070000|2021-07-27 09:44:30|27038.88|27038.88|27038.88|27038.88|27038.88|27038.88|27038.88|27038.88|0
1627379090000|2021-07-27 09:44:50|27035.34|27035.34|27034.52|27034.52|27035.34|27035.34|27034.52|27034.52|0
1627379150000|2021-07-27 09:45:50|27030.99|27030.99|27030.99|27030.99|27030.99|27030.99|27030.99|27030.99|0
1627379170000|2021-07-27 09:46:10|27027.45|27027.45|27027.45|27027.45|27027.45|27027.45|27027.45|27027.45|0
1627379190000|2021-07-27 09:46:30|27028.27|27028.27|27027.86|27027.86|27028.27|27028.27|27027.86|27027.86|0
1627379200000|2021-07-27 09:46:40|27038.47|27038.47|27038.88|27038.88|27038.88|27038.88|27038.47|27038.47|0
1627379230000|2021-07-27 09:47:10|27031.81|27031.81|27031.81|27031.81|27031.81|27031.81|27031.81|27031.81|0
1627379240000|2021-07-27 09:47:20|27038.88|27038.88|27038.88|27038.88|27038.88|27038.88|27038.88|27038.88|0
1627379270000|2021-07-27 09:47:50|27038.47|27038.47|27034.93|27034.93|27038.47|27038.47|27034.93|27034.93|0
1627379280000|2021-07-27 09:48:00|27027.86|27027.86|27027.86|27027.86|27027.86|27027.86|27027.86|27027.86|0
1627379290000|2021-07-27 09:48:10|27031.4|27031.4|27031.4|27031.4|27031.4|27031.4|27031.4|27031.4|0
1627379300000|2021-07-27 09:48:20|27034.93|27034.93|27034.93|27034.93|27034.93|27034.93|27034.93|27034.93|0
1627379320000|2021-07-27 09:48:40|27035.53|27035.53|27035.53|27035.53|27035.53|27035.53|27035.53|27035.53|0
1627379330000|2021-07-27 09:48:50|27034.93|27034.93|27031.4|27031.4|27034.93|27034.93|27031.4|27031.4|0
1627379350000|2021-07-27 09:49:10|27027.86|27027.86|27027.86|27027.86|27027.86|27027.86|27027.86|27027.86|0
1627379360000|2021-07-27 09:49:20|27034.93|27034.93|27034.93|27034.93|27038.47|27038.47|27031.4|27031.4|0
1627379370000|2021-07-27 09:49:30|27038.47|27038.47|27038.47|27038.47|27038.47|27038.47|27038.47|27038.47|0
1627379380000|2021-07-27 09:49:40|27034.93|27034.93|27034.93|27034.93|27034.93|27034.93|27034.93|27034.93|0
1627379390000|2021-07-27 09:49:50|27035.53|27035.53|27035.53|27035.53|27035.53|27035.53|27035.53|27035.53|0
1627379400000|2021-07-27 09:50:00|27042.6|27042.6|27042.6|27042.6|27042.6|27042.6|27042.6|27042.6|0
1627379410000|2021-07-27 09:50:10|27039.07|27039.07|27039.07|27039.07|27039.07|27039.07|27039.07|27039.07|0
1627379420000|2021-07-27 09:50:20|27042.6|27042.6|27042.6|27042.6|27042.6|27042.6|27042.6|27042.6|0
1627379430000|2021-07-27 09:50:30|27039.07|27039.07|27039.07|27039.07|27039.07|27039.07|27039.07|27039.07|0
1627379440000|2021-07-27 09:50:40|27035.53|27035.53|27035.53|27035.53|27035.53|27035.53|27035.53|27035.53|0
1627379460000|2021-07-27 09:51:00|27032|27032|27028.46|27028.46|27032|27032|27028.46|27028.46|0
1627379470000|2021-07-27 09:51:10|27024.93|27024.93|27024.93|27024.93|27024.93|27024.93|27024.93|27024.93|0
1627379490000|2021-07-27 09:51:30|27021.39|27021.39|27017.86|27017.86|27024.93|27024.93|27017.86|27017.86|0
1627379500000|2021-07-27 09:51:40|27028.46|27028.46|27028.46|27028.46|27028.46|27028.46|27028.46|27028.46|0
1627379510000|2021-07-27 09:51:50|27027.86|27027.86|27027.86|27027.86|27027.86|27027.86|27027.86|27027.86|0
1627379520000|2021-07-27 09:52:00|27024.33|27024.33|27024.33|27024.33|27024.33|27024.33|27024.33|27024.33|0
1627379530000|2021-07-27 09:52:10|27027.86|27027.86|27034.93|27034.93|27034.93|27034.93|27027.86|27027.86|0
1627379550000|2021-07-27 09:52:30|27038.47|27038.47|27040.27|27040.27|27043.8|27043.8|27038.47|27038.47|0
1627379560000|2021-07-27 09:52:40|27036.73|27036.73|27036.73|27036.73|27036.73|27036.73|27036.73|27036.73|0
1627379570000|2021-07-27 09:52:50|27043.8|27043.8|27043.8|27043.8|27043.8|27043.8|27043.8|27043.8|0
1627379600000|2021-07-27 09:53:20|27040.27|27040.27|27040.27|27040.27|27040.27|27040.27|27040.27|27040.27|0
1627379620000|2021-07-27 09:53:40|27043.8|27043.8|27040.27|27040.27|27043.8|27043.8|27040.27|27040.27|0
1627379630000|2021-07-27 09:53:50|27043.8|27043.8|27044.21|27044.21|27044.21|27044.21|27043.8|27043.8|0
1627379640000|2021-07-27 09:54:00|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|27040.68|0
1627379650000|2021-07-27 09:54:10|27037.14|27037.14|27037.14|27037.14|27037.14|27037.14|27037.14|27037.14|0
1627379670000|2021-07-27 09:54:30|27033.61|27033.61|27033.01|27033.01|27033.61|27033.61|27033.01|27033.01|0
1627379680000|2021-07-27 09:54:40|27025.94|27025.94|27025.94|27025.94|27025.94|27025.94|27022.4|27022.4|0
1627379690000|2021-07-27 09:54:50|27022.4|27022.4|27022.4|27022.4|27022.4|27022.4|27022.4|27022.4|0
1627379710000|2021-07-27 09:55:10|27018.87|27018.87|27015.33|27015.33|27018.87|27018.87|27015.33|27015.33|0
1627379720000|2021-07-27 09:55:20|27018.87|27018.87|27011.8|27011.8|27022.4|27022.4|27011.8|27011.8|0
1627379750000|2021-07-27 09:55:50|27018.87|27018.87|27017.67|27017.67|27018.87|27018.87|27007.66|27007.66|0
1627379760000|2021-07-27 09:56:00|27014.13|27014.13|27014.13|27014.13|27014.13|27014.13|27014.13|27014.13|0
1627379790000|2021-07-27 09:56:30|27010.6|27010.6|27010.6|27010.6|27010.6|27010.6|27010.6|27010.6|0
1627379800000|2021-07-27 09:56:40|27003.53|27003.53|27003.53|27003.53|27003.53|27003.53|27003.53|27003.53|0
1627379810000|2021-07-27 09:56:50|26999.99|26999.99|26999.99|26999.99|27007.06|27007.06|26999.99|26999.99|0
1627379840000|2021-07-27 09:57:20|27003.53|27003.53|27007.06|27007.06|27007.06|27007.06|27003.53|27003.53|0
1627379860000|2021-07-27 09:57:40|27003.53|27003.53|27003.53|27003.53|27003.53|27003.53|27003.53|27003.53|0
1627379880000|2021-07-27 09:58:00|27007.06|27007.06|27007.06|27007.06|27007.06|27007.06|27007.06|27007.06|0
1627379890000|2021-07-27 09:58:10|27014.13|27014.13|27014.13|27014.13|27014.13|27014.13|27014.13|27014.13|0
1627379900000|2021-07-27 09:58:20|27017.67|27017.67|27017.67|27017.67|27017.67|27017.67|27017.67|27017.67|0
1627379910000|2021-07-27 09:58:30|27021.2|27021.2|27021.2|27021.2|27021.2|27021.2|27021.2|27021.2|0
1627379930000|2021-07-27 09:58:50|27024.74|27024.74|27024.74|27024.74|27024.74|27024.74|27024.74|27024.74|0
1627379940000|2021-07-27 09:59:00|27025.94|27025.94|27025.94|27025.94|27025.94|27025.94|27025.94|27025.94|0
1627379960000|2021-07-27 09:59:20|27022.4|27022.4|27029.47|27029.47|27033.01|27033.01|27022.4|27022.4|0
1627380000000|2021-07-27 10:00:00|27030.07|27030.07|27037.14|27037.14|27037.14|27037.14|27030.07|27030.07|0
1627380050000|2021-07-27 10:00:50|27051.28|27051.28|27051.28|27051.28|27051.28|27051.28|27051.28|27051.28|0
1627380060000|2021-07-27 10:01:00|27051.69|27051.69|27058.76|27058.76|27058.76|27058.76|27051.69|27051.69|0
1627380090000|2021-07-27 10:01:30|27065.83|27065.83|27062.3|27062.3|27065.83|27065.83|27062.3|27062.3|0
1627380110000|2021-07-27 10:01:50|27062.78|27062.78|27063.03|27063.03|27066.56|27066.56|27062.78|27062.78|0
1627380120000|2021-07-27 10:02:00|27061.82|27061.82|27061.82|27061.82|27061.82|27061.82|27061.82|27061.82|0
1627380130000|2021-07-27 10:02:10|27054.75|27054.75|27058.29|27058.29|27058.29|27058.29|27054.75|27054.75|0
1627380180000|2021-07-27 10:03:00|27047.68|27047.68|27047.68|27047.68|27047.68|27047.68|27047.68|27047.68|0
1627380200000|2021-07-27 10:03:20|27054.75|27054.75|27054.75|27054.75|27054.75|27054.75|27054.75|27054.75|0
1627380210000|2021-07-27 10:03:30|27051.22|27051.22|27051.22|27051.22|27051.22|27051.22|27051.22|27051.22|0
1627380230000|2021-07-27 10:03:50|27050.98|27050.98|27058.05|27058.05|27058.05|27058.05|27050.98|27050.98|0
1627380280000|2021-07-27 10:04:40|27061.58|27061.58|27061.58|27061.58|27061.58|27061.58|27061.58|27061.58|0
1627380300000|2021-07-27 10:05:00|27062.78|27062.78|27062.78|27062.78|27062.78|27062.78|27062.78|27062.78|0
1627380320000|2021-07-27 10:05:20|27063.19|27063.19|27063.19|27063.19|27063.19|27063.19|27063.19|27063.19|0
1627380330000|2021-07-27 10:05:30|27062.78|27062.78|27061.96|27061.96|27063.19|27063.19|27061.96|27061.96|0
1627380340000|2021-07-27 10:05:40|27058.43|27058.43|27058.43|27058.43|27058.43|27058.43|27058.43|27058.43|0
1627380360000|2021-07-27 10:06:00|27069.03|27069.03|27069.63|27069.63|27069.63|27069.63|27069.03|27069.03|0
1627380370000|2021-07-27 10:06:10|27070.23|27070.23|27070.23|27070.23|27070.23|27070.23|27070.23|27070.23|0
1627380400000|2021-07-27 10:06:40|27073.77|27073.77|27073.77|27073.77|27073.77|27073.77|27073.77|27073.77|0
1627380440000|2021-07-27 10:07:20|27077.3|27077.3|27077.3|27077.3|27077.3|27077.3|27077.3|27077.3|0
1627380450000|2021-07-27 10:07:30|27073.77|27073.77|27073.17|27073.17|27073.77|27073.77|27073.17|27073.17|0
1627380470000|2021-07-27 10:07:50|27076.7|27076.7|27076.7|27076.7|27076.7|27076.7|27076.7|27076.7|0
1627380500000|2021-07-27 10:08:20|27083.77|27083.77|27090.84|27090.84|27090.84|27090.84|27083.77|27083.77|0
1627380510000|2021-07-27 10:08:30|27094.38|27094.38|27094.38|27094.38|27094.38|27094.38|27094.38|27094.38|0
1627380570000|2021-07-27 10:09:30|27097.91|27097.91|27094.38|27094.38|27097.91|27097.91|27094.38|27094.38|0
1627380610000|2021-07-27 10:10:10|27090.84|27090.84|27090.84|27090.84|27090.84|27090.84|27090.84|27090.84|0
1627380620000|2021-07-27 10:10:20|27094.38|27094.38|27094.38|27094.38|27094.38|27094.38|27094.38|27094.38|0
1627380650000|2021-07-27 10:10:50|27090.84|27090.84|27090.84|27090.84|27090.84|27090.84|27090.84|27090.84|0
1627380660000|2021-07-27 10:11:00|27094.38|27094.38|27094.38|27094.38|27094.38|27094.38|27094.38|27094.38|0
1627380670000|2021-07-27 10:11:10|27097.91|27097.91|27097.91|27097.91|27097.91|27097.91|27097.91|27097.91|0
1627380680000|2021-07-27 10:11:20|27101.45|27101.45|27106.18|27106.18|27106.18|27106.18|27101.45|27101.45|0
1627380740000|2021-07-27 10:12:20|27105.77|27105.77|27105.17|27105.17|27105.77|27105.77|27105.17|27105.17|0
1627380750000|2021-07-27 10:12:30|27101.64|27101.64|27101.64|27101.64|27101.64|27101.64|27101.64|27101.64|0
1627380770000|2021-07-27 10:12:50|27101.88|27101.88|27101.88|27101.88|27101.88|27101.88|27101.88|27101.88|0
1627380780000|2021-07-27 10:13:00|27101.47|27101.47|27101.47|27101.47|27101.47|27101.47|27101.47|27101.47|0
1627380790000|2021-07-27 10:13:10|27100.87|27100.87|27100.87|27100.87|27100.87|27100.87|27100.87|27100.87|0
1627380800000|2021-07-27 10:13:20|27104.41|27104.41|27107.94|27107.94|27107.94|27107.94|27104.41|27104.41|0
1627380810000|2021-07-27 10:13:30|27104.41|27104.41|27104.41|27104.41|27104.41|27104.41|27104.41|27104.41|0
1627380830000|2021-07-27 10:13:50|27097.34|27097.34|27097.34|27097.34|27097.34|27097.34|27097.34|27097.34|0
1627380860000|2021-07-27 10:14:20|27093.8|27093.8|27093.8|27093.8|27093.8|27093.8|27093.8|27093.8|0
1627380880000|2021-07-27 10:14:40|27093.56|27093.56|27093.56|27093.56|27093.56|27093.56|27093.56|27093.56|0
1627380900000|2021-07-27 10:15:00|27093.15|27093.15|27093.15|27093.15|27093.15|27093.15|27093.15|27093.15|0
1627380930000|2021-07-27 10:15:30|27089.61|27089.61|27089.61|27089.61|27089.61|27089.61|27089.61|27089.61|0
1627380950000|2021-07-27 10:15:50|27086.08|27086.08|27086.08|27086.08|27086.08|27086.08|27086.08|27086.08|0
1627380960000|2021-07-27 10:16:00|27089.61|27089.61|27089.61|27089.61|27089.61|27089.61|27089.61|27089.61|0
1627380970000|2021-07-27 10:16:10|27093.15|27093.15|27093.15|27093.15|27093.15|27093.15|27093.15|27093.15|0
1627380980000|2021-07-27 10:16:20|27089.61|27089.61|27089.61|27089.61|27089.61|27089.61|27089.61|27089.61|0
1627381000000|2021-07-27 10:16:40|27086.08|27086.08|27086.08|27086.08|27086.08|27086.08|27086.08|27086.08|0
1627381020000|2021-07-27 10:17:00|27079.01|27079.01|27079.01|27079.01|27079.01|27079.01|27079.01|27079.01|0
1627381040000|2021-07-27 10:17:20|27082.54|27082.54|27082.13|27082.13|27082.54|27082.54|27082.13|27082.13|0
1627381080000|2021-07-27 10:18:00|27085.67|27085.67|27092.74|27092.74|27092.74|27092.74|27085.67|27085.67|0
1627381090000|2021-07-27 10:18:10|27082.13|27082.13|27082.13|27082.13|27082.13|27082.13|27082.13|27082.13|0
1627381100000|2021-07-27 10:18:20|27078.6|27078.6|27078.6|27078.6|27078.6|27078.6|27078.6|27078.6|0
1627381150000|2021-07-27 10:19:10|27089.2|27089.2|27088.6|27088.6|27089.2|27089.2|27088.6|27088.6|0
1627381210000|2021-07-27 10:20:10|27092.14|27092.14|27092.14|27092.14|27092.14|27092.14|27092.14|27092.14|0
1627381290000|2021-07-27 10:21:30|27092.55|27092.55|27092.55|27092.55|27092.55|27092.55|27092.55|27092.55|0
1627381320000|2021-07-27 10:22:00|27096.08|27096.08|27099.62|27099.62|27099.62|27099.62|27096.08|27096.08|0
1627381350000|2021-07-27 10:22:30|27106.69|27106.69|27106.69|27106.69|27106.69|27106.69|27106.69|27106.69|0
1627381370000|2021-07-27 10:22:50|27107.89|27107.89|27107.89|27107.89|27107.89|27107.89|27107.89|27107.89|0
1627381390000|2021-07-27 10:23:10|27114.96|27114.96|27122.03|27122.03|27122.03|27122.03|27114.96|27114.96|0
1627381400000|2021-07-27 10:23:20|27125.56|27125.56|27125.56|27125.56|27125.56|27125.56|27125.56|27125.56|0
1627381410000|2021-07-27 10:23:30|27122.03|27122.03|27122.03|27122.03|27122.03|27122.03|27122.03|27122.03|0
1627381450000|2021-07-27 10:24:10|27125.56|27125.56|27132.63|27132.63|27132.63|27132.63|27125.56|27125.56|0
1627381460000|2021-07-27 10:24:20|27129.1|27129.1|27129.1|27129.1|27129.1|27129.1|27129.1|27129.1|0
1627381480000|2021-07-27 10:24:40|27125.56|27125.56|27129.1|27129.1|27129.1|27129.1|27125.56|27125.56|0
1627381510000|2021-07-27 10:25:10|27132.63|27132.63|27132.63|27132.63|27132.63|27132.63|27132.63|27132.63|0
1627381520000|2021-07-27 10:25:20|27136.17|27136.17|27136.17|27136.17|27136.17|27136.17|27136.17|27136.17|0
1627381560000|2021-07-27 10:26:00|27125.56|27125.56|27125.56|27125.56|27125.56|27125.56|27125.56|27125.56|0
1627381610000|2021-07-27 10:26:50|27125.32|27125.32|27125.32|27125.32|27125.32|27125.32|27125.32|27125.32|0
1627381630000|2021-07-27 10:27:10|27118.25|27118.25|27118.25|27118.25|27118.25|27118.25|27118.25|27118.25|0
1627381650000|2021-07-27 10:27:30|27117.84|27117.84|27117.84|27117.84|27117.84|27117.84|27117.84|27117.84|0
1627381660000|2021-07-27 10:27:40|27118.25|27118.25|27118.25|27118.25|27118.25|27118.25|27118.25|27118.25|0
1627381700000|2021-07-27 10:28:20|27118.01|27118.01|27118.01|27118.01|27118.01|27118.01|27118.01|27118.01|0
1627381720000|2021-07-27 10:28:40|27128.61|27128.61|27135.68|27135.68|27135.68|27135.68|27128.61|27128.61|0
1627381750000|2021-07-27 10:29:10|27136.29|27136.29|27136.29|27136.29|27136.29|27136.29|27136.29|27136.29|0
1627381760000|2021-07-27 10:29:20|27139.82|27139.82|27139.82|27139.82|27139.82|27139.82|27139.82|27139.82|0
1627381850000|2021-07-27 10:30:50|27136.29|27136.29|27136.29|27136.29|27136.29|27136.29|27136.29|27136.29|0
1627381860000|2021-07-27 10:31:00|27136.69|27136.69|27136.69|27136.69|27136.69|27136.69|27136.69|27136.69|0
1627381880000|2021-07-27 10:31:20|27133.16|27133.16|27129.63|27129.63|27133.16|27133.16|27129.63|27129.63|0
1627381890000|2021-07-27 10:31:30|27133.16|27133.16|27133.16|27133.16|27133.16|27133.16|27133.16|27133.16|0
1627382040000|2021-07-27 10:34:00|27136.69|27136.69|27133.16|27133.16|27136.69|27136.69|27133.16|27133.16|0
1627382100000|2021-07-27 10:35:00|27136.69|27136.69|27136.69|27136.69|27136.69|27136.69|27136.69|27136.69|0
1627382110000|2021-07-27 10:35:10|27137.1|27137.1|27148.31|27148.31|27148.31|27148.31|27137.1|27137.1|0
1627382170000|2021-07-27 10:36:10|27137.71|27137.71|27148.31|27148.31|27148.31|27148.31|27137.71|27137.71|0
1627382220000|2021-07-27 10:37:00|27148.55|27148.55|27148.79|27148.79|27148.79|27148.79|27148.55|27148.55|0
1627382230000|2021-07-27 10:37:10|27149.04|27149.04|27148.55|27148.55|27149.04|27149.04|27148.55|27148.55|0
1627382290000|2021-07-27 10:38:10|27176.83|27176.83|27176.83|27176.83|27176.83|27176.83|27176.83|27176.83|0
1627382310000|2021-07-27 10:38:30|27177.43|27177.43|27177.43|27177.43|27177.43|27177.43|27177.43|27177.43|0
1627382370000|2021-07-27 10:39:30|27188.04|27188.04|27180.97|27180.97|27188.04|27188.04|27180.97|27180.97|0
1627382420000|2021-07-27 10:40:20|27177.43|27177.43|27170.36|27170.36|27177.43|27177.43|27170.36|27170.36|0
1627382470000|2021-07-27 10:41:10|27170.85|27170.85|27170.85|27170.85|27170.85|27170.85|27170.85|27170.85|0
1627382510000|2021-07-27 10:41:50|27169.65|27169.65|27169.04|27169.04|27169.65|27169.65|27169.04|27169.04|0
1627382570000|2021-07-27 10:42:50|27165.51|27165.51|27165.51|27165.51|27165.51|27165.51|27165.51|27165.51|0
1627382590000|2021-07-27 10:43:10|27161.97|27161.97|27158.44|27158.44|27161.97|27161.97|27158.44|27158.44|0
1627382610000|2021-07-27 10:43:30|27147.83|27147.83|27147.83|27147.83|27147.83|27147.83|27147.83|27147.83|0
1627382620000|2021-07-27 10:43:40|27151.37|27151.37|27151.37|27151.37|27151.37|27151.37|27151.37|27151.37|0
1627382640000|2021-07-27 10:44:00|27151.97|27151.97|27151.56|27151.56|27151.97|27151.97|27151.56|27151.56|0
1627382650000|2021-07-27 10:44:10|27148.03|27148.03|27148.03|27148.03|27151.56|27151.56|27148.03|27148.03|0
1627382670000|2021-07-27 10:44:30|27144.49|27144.49|27144.49|27144.49|27144.49|27144.49|27144.49|27144.49|0
1627382680000|2021-07-27 10:44:40|27140.96|27140.96|27133.89|27133.89|27140.96|27140.96|27133.89|27133.89|0
1627382760000|2021-07-27 10:46:00|27130.35|27130.35|27130.35|27130.35|27130.35|27130.35|27130.35|27130.35|0
1627382780000|2021-07-27 10:46:20|27123.28|27123.28|27123.28|27123.28|27123.28|27123.28|27123.28|27123.28|0
1627382800000|2021-07-27 10:46:40|27116.21|27116.21|27116.21|27116.21|27116.21|27116.21|27116.21|27116.21|0
1627382820000|2021-07-27 10:47:00|27109.14|27109.14|27109.14|27109.14|27109.14|27109.14|27109.14|27109.14|0
1627382850000|2021-07-27 10:47:30|27107.94|27107.94|27107.94|27107.94|27107.94|27107.94|27107.94|27107.94|0
1627382860000|2021-07-27 10:47:40|27115.01|27115.01|27115.01|27115.01|27115.01|27115.01|27115.01|27115.01|0
1627382870000|2021-07-27 10:47:50|27107.94|27107.94|27107.94|27107.94|27107.94|27107.94|27107.94|27107.94|0
1627382900000|2021-07-27 10:48:20|27104.41|27104.41|27104.41|27104.41|27104.41|27104.41|27104.41|27104.41|0
1627382920000|2021-07-27 10:48:40|27100.87|27100.87|27100.87|27100.87|27100.87|27100.87|27100.87|27100.87|0
1627382930000|2021-07-27 10:48:50|27107.94|27107.94|27108.54|27108.54|27108.54|27108.54|27107.94|27107.94|0
1627382970000|2021-07-27 10:49:30|27109.14|27109.14|27109.14|27109.14|27109.14|27109.14|27109.14|27109.14|0
1627383010000|2021-07-27 10:50:10|27105.61|27105.61|27105.61|27105.61|27105.61|27105.61|27105.61|27105.61|0
1627383030000|2021-07-27 10:50:30|27102.07|27102.07|27102.07|27102.07|27102.07|27102.07|27102.07|27102.07|0
1627383050000|2021-07-27 10:50:50|27098.54|27098.54|27098.54|27098.54|27098.54|27098.54|27098.54|27098.54|0
1627383060000|2021-07-27 10:51:00|27095|27095|27095|27095|27095|27095|27095|27095|0
1627383070000|2021-07-27 10:51:10|27094.4|27094.4|27093.8|27093.8|27094.4|27094.4|27093.8|27093.8|0
1627383080000|2021-07-27 10:51:20|27090.27|27090.27|27090.27|27090.27|27090.27|27090.27|27090.27|27090.27|0
1627383110000|2021-07-27 10:51:50|27100.87|27100.87|27100.87|27100.87|27100.87|27100.87|27100.87|27100.87|0
1627383180000|2021-07-27 10:53:00|27104.41|27104.41|27104.41|27104.41|27104.41|27104.41|27104.41|27104.41|0
1627383190000|2021-07-27 10:53:10|27100.87|27100.87|27100.87|27100.87|27100.87|27100.87|27100.87|27100.87|0
1627383220000|2021-07-27 10:53:40|27097.34|27097.34|27097.34|27097.34|27097.34|27097.34|27097.34|27097.34|0
1627383240000|2021-07-27 10:54:00|27097.82|27097.82|27097.82|27097.82|27097.82|27097.82|27097.82|27097.82|0
1627383250000|2021-07-27 10:54:10|27105.13|27105.13|27105.13|27105.13|27105.13|27105.13|27105.13|27105.13|0
1627383270000|2021-07-27 10:54:30|27101.6|27101.6|27101.6|27101.6|27101.6|27101.6|27101.6|27101.6|0
1627383280000|2021-07-27 10:54:40|27101.84|27101.84|27101.84|27101.84|27101.84|27101.84|27101.84|27101.84|0
1627383360000|2021-07-27 10:56:00|27105.37|27105.37|27105.37|27105.37|27105.37|27105.37|27105.37|27105.37|0
1627383380000|2021-07-27 10:56:20|27101.84|27101.84|27101.84|27101.84|27101.84|27101.84|27101.84|27101.84|0
1627383410000|2021-07-27 10:56:50|27105.37|27105.37|27105.37|27105.37|27105.37|27105.37|27105.37|27105.37|0
1627383420000|2021-07-27 10:57:00|27106.58|27106.58|27106.58|27106.58|27106.58|27106.58|27106.58|27106.58|0
1627383430000|2021-07-27 10:57:10|27106.82|27106.82|27106.82|27106.82|27106.82|27106.82|27106.82|27106.82|0
1627383450000|2021-07-27 10:57:30|27113.89|27113.89|27113.89|27113.89|27113.89|27113.89|27113.89|27113.89|0
1627383470000|2021-07-27 10:57:50|27114.13|27114.13|27114.37|27114.37|27114.37|27114.37|27114.13|27114.13|0
1627383490000|2021-07-27 10:58:10|27110.84|27110.84|27110.84|27110.84|27110.84|27110.84|27110.84|27110.84|0
1627383500000|2021-07-27 10:58:20|27111.44|27111.44|27111.44|27111.44|27111.44|27111.44|27111.44|27111.44|0
1627383510000|2021-07-27 10:58:30|27107.9|27107.9|27107.9|27107.9|27107.9|27107.9|27107.9|27107.9|0
1627383540000|2021-07-27 10:59:00|27111.44|27111.44|27111.44|27111.44|27111.44|27111.44|27111.44|27111.44|0
1627383560000|2021-07-27 10:59:20|27114.97|27114.97|27114.97|27114.97|27114.97|27114.97|27114.97|27114.97|0
1627383570000|2021-07-27 10:59:30|27118.51|27118.51|27118.51|27118.51|27118.51|27118.51|27118.51|27118.51|0
1627383580000|2021-07-27 10:59:40|27120.31|27120.31|27120.31|27120.31|27120.91|27120.91|27120.31|27120.31|0
1627383600000|2021-07-27 11:00:00|27123.84|27123.84|27130.91|27130.91|27130.91|27130.91|27123.84|27123.84|0
1627383610000|2021-07-27 11:00:10|27129.71|27129.71|27129.71|27129.71|27129.71|27129.71|27129.71|27129.71|0
1627383620000|2021-07-27 11:00:20|27129.47|27129.47|27129.47|27129.47|27129.47|27129.47|27129.47|27129.47|0
1627383650000|2021-07-27 11:00:50|27129.06|27129.06|27129.06|27129.06|27129.06|27129.06|27129.06|27129.06|0
1627383670000|2021-07-27 11:01:10|27125.53|27125.53|27125.53|27125.53|27125.53|27125.53|27125.53|27125.53|0
1627383680000|2021-07-27 11:01:20|27121.99|27121.99|27121.99|27121.99|27121.99|27121.99|27121.99|27121.99|0
1627383720000|2021-07-27 11:02:00|27122.4|27122.4|27123|27123|27123|27123|27122.16|27122.16|0
1627383730000|2021-07-27 11:02:10|27126.54|27126.54|27126.54|27126.54|27126.54|27126.54|27126.54|27126.54|0
1627383750000|2021-07-27 11:02:30|27123|27123|27123|27123|27123|27123|27123|27123|0
1627383770000|2021-07-27 11:02:50|27124.2|27124.2|27124.2|27124.2|27124.2|27124.2|27124.2|27124.2|0
1627383850000|2021-07-27 11:04:10|27138.34|27138.34|27138.34|27138.34|27138.34|27138.34|27138.34|27138.34|0
1627383860000|2021-07-27 11:04:20|27145.41|27145.41|27145.41|27145.41|27145.41|27145.41|27145.41|27145.41|0
1627383870000|2021-07-27 11:04:30|27148.95|27148.95|27150.97|27150.97|27150.97|27150.97|27148.95|27148.95|0
1627383900000|2021-07-27 11:05:00|27150.56|27150.56|27150.15|27150.15|27150.56|27150.56|27150.15|27150.15|0
1627383920000|2021-07-27 11:05:20|27143.08|27143.08|27139.54|27139.54|27143.08|27143.08|27139.54|27139.54|0
1627383930000|2021-07-27 11:05:30|27143.08|27143.08|27143.08|27143.08|27143.08|27143.08|27143.08|27143.08|0
1627383950000|2021-07-27 11:05:50|27146.61|27146.61|27146.61|27146.61|27146.61|27146.61|27146.61|27146.61|0
1627383980000|2021-07-27 11:06:20|27147.02|27147.02|27147.02|27147.02|27147.02|27147.02|27147.02|27147.02|0
1627383990000|2021-07-27 11:06:30|27150.56|27150.56|27150.56|27150.56|27150.56|27150.56|27150.56|27150.56|0
1627384000000|2021-07-27 11:06:40|27149.96|27149.96|27149.96|27149.96|27149.96|27149.96|27149.96|27149.96|0
1627384070000|2021-07-27 11:07:50|27146.42|27146.42|27146.42|27146.42|27146.42|27146.42|27146.42|27146.42|0
1627384080000|2021-07-27 11:08:00|27139.35|27139.35|27128.75|27128.75|27139.35|27139.35|27128.75|27128.75|0
1627384100000|2021-07-27 11:08:20|27128.34|27128.34|27128.34|27128.34|27128.34|27128.34|27128.34|27128.34|0
1627384110000|2021-07-27 11:08:30|27117.73|27117.73|27120.07|27120.07|27121.27|27121.27|27117.73|27117.73|0
1627384140000|2021-07-27 11:09:00|27116.53|27116.53|27116.53|27116.53|27116.53|27116.53|27116.53|27116.53|0
1627384170000|2021-07-27 11:09:30|27123.6|27123.6|27123.6|27123.6|27123.6|27123.6|27123.6|27123.6|0
1627384190000|2021-07-27 11:09:50|27127.14|27127.14|27127.14|27127.14|27127.14|27127.14|27127.14|27127.14|0
1627384300000|2021-07-27 11:11:40|27130.67|27130.67|27130.67|27130.67|27130.67|27130.67|27130.67|27130.67|0
1627384360000|2021-07-27 11:12:40|27131.49|27131.49|27131.49|27131.49|27131.9|27131.9|27131.49|27131.49|0
1627384380000|2021-07-27 11:13:00|27131.08|27131.08|27131.08|27131.08|27131.08|27131.08|27131.08|27131.08|0
1627384410000|2021-07-27 11:13:30|27127.55|27127.55|27127.55|27127.55|27127.55|27127.55|27127.55|27127.55|0
1627384510000|2021-07-27 11:15:10|27128.37|27128.37|27128.78|27128.78|27129.19|27129.19|27128.37|27128.37|0
1627384560000|2021-07-27 11:16:00|27129.38|27129.38|27128.97|27128.97|27129.38|27129.38|27128.97|27128.97|0
1627384610000|2021-07-27 11:16:50|27132.5|27132.5|27136.04|27136.04|27136.04|27136.04|27132.5|27132.5|0
1627384640000|2021-07-27 11:17:20|27143.11|27143.11|27143.11|27143.11|27143.11|27143.11|27143.11|27143.11|0
1627384680000|2021-07-27 11:18:00|27139.57|27139.57|27139.57|27139.57|27139.57|27139.57|27139.57|27139.57|0
1627384700000|2021-07-27 11:18:20|27140.17|27140.17|27140.17|27140.17|27140.17|27140.17|27140.17|27140.17|0
1627384740000|2021-07-27 11:19:00|27147.24|27147.24|27151.26|27151.26|27151.26|27151.26|27147.24|27147.24|0
1627384810000|2021-07-27 11:20:10|27154.8|27154.8|27154.8|27154.8|27154.8|27154.8|27154.8|27154.8|0
1627384820000|2021-07-27 11:20:20|27147.73|27147.73|27147.73|27147.73|27147.73|27147.73|27147.73|27147.73|0
1627384850000|2021-07-27 11:20:50|27154.8|27154.8|27154.8|27154.8|27154.8|27154.8|27154.8|27154.8|0
1627384890000|2021-07-27 11:21:30|27151.26|27151.26|27144.19|27144.19|27151.26|27151.26|27144.19|27144.19|0
1627384900000|2021-07-27 11:21:40|27140.66|27140.66|27140.66|27140.66|27140.66|27140.66|27140.66|27140.66|0
1627384940000|2021-07-27 11:22:20|27140.42|27140.42|27140.42|27140.42|27140.42|27140.42|27140.42|27140.42|0
1627384960000|2021-07-27 11:22:40|27136.88|27136.88|27136.88|27136.88|27136.88|27136.88|27136.88|27136.88|0
1627384970000|2021-07-27 11:22:50|27136.28|27136.28|27136.28|27136.28|27136.28|27136.28|27136.28|27136.28|0
1627385040000|2021-07-27 11:24:00|27132.74|27132.74|27132.74|27132.74|27132.74|27132.74|27132.74|27132.74|0
1627385080000|2021-07-27 11:24:40|27129.21|27129.21|27129.21|27129.21|27129.21|27129.21|27129.21|27129.21|0
1627385090000|2021-07-27 11:24:50|27128.61|27128.61|27128.61|27128.61|27128.61|27128.61|27128.61|27128.61|0
1627385120000|2021-07-27 11:25:20|27132.14|27132.14|27132.14|27132.14|27132.14|27132.14|27132.14|27132.14|0
1627385170000|2021-07-27 11:26:10|27135.68|27135.68|27135.68|27135.68|27135.68|27135.68|27135.68|27135.68|0
1627385200000|2021-07-27 11:26:40|27136.09|27136.09|27136.09|27136.09|27136.09|27136.09|27136.09|27136.09|0
1627385230000|2021-07-27 11:27:10|27135.68|27135.68|27135.68|27135.68|27135.68|27135.68|27135.68|27135.68|0
1627385240000|2021-07-27 11:27:20|27132.14|27132.14|27132.14|27132.14|27132.14|27132.14|27132.14|27132.14|0
1627385260000|2021-07-27 11:27:40|27128.61|27128.61|27128.61|27128.61|27128.61|27128.61|27128.61|27128.61|0
1627385290000|2021-07-27 11:28:10|27132.14|27132.14|27135.68|27135.68|27135.68|27135.68|27132.14|27132.14|0
1627385400000|2021-07-27 11:30:00|27136.09|27136.09|27136.09|27136.09|27136.09|27136.09|27136.09|27136.09|0
1627385410000|2021-07-27 11:30:10|27139.62|27139.62|27146.69|27146.69|27146.69|27146.69|27139.62|27139.62|0
1627385460000|2021-07-27 11:31:00|27143.16|27143.16|27143.16|27143.16|27143.16|27143.16|27143.16|27143.16|0
1627385600000|2021-07-27 11:33:20|27150.23|27150.23|27153.76|27153.76|27153.76|27153.76|27150.23|27150.23|0
1627385620000|2021-07-27 11:33:40|27155.57|27155.57|27155.57|27155.57|27155.57|27155.57|27155.57|27155.57|0
1627385630000|2021-07-27 11:33:50|27156.17|27156.17|27156.17|27156.17|27156.17|27156.17|27156.17|27156.17|0
1627385640000|2021-07-27 11:34:00|27156.58|27156.58|27156.17|27156.17|27156.58|27156.58|27156.17|27156.17|0
1627385650000|2021-07-27 11:34:10|27159.7|27159.7|27159.7|27159.7|27159.7|27159.7|27159.7|27159.7|0
1627385720000|2021-07-27 11:35:20|27156.17|27156.17|27156.17|27156.17|27156.17|27156.17|27156.17|27156.17|0
1627385730000|2021-07-27 11:35:30|27166.77|27166.77|27166.77|27166.77|27166.77|27166.77|27166.77|27166.77|0
1627385760000|2021-07-27 11:36:00|27166.53|27166.53|27166.53|27166.53|27166.53|27166.53|27166.53|27166.53|0
1627385780000|2021-07-27 11:36:20|27162.99|27162.99|27152.39|27152.39|27162.99|27162.99|27152.39|27152.39|0
1627385800000|2021-07-27 11:36:40|27155.92|27155.92|27155.92|27155.92|27155.92|27155.92|27155.92|27155.92|0
1627385840000|2021-07-27 11:37:20|27154.72|27154.72|27147.65|27147.65|27154.72|27154.72|27147.65|27147.65|0
1627385860000|2021-07-27 11:37:40|27144.12|27144.12|27144.12|27144.12|27144.12|27144.12|27144.12|27144.12|0
1627385870000|2021-07-27 11:37:50|27140.58|27140.58|27140.58|27140.58|27140.58|27140.58|27140.58|27140.58|0
1627385880000|2021-07-27 11:38:00|27137.05|27137.05|27137.05|27137.05|27137.05|27137.05|27137.05|27137.05|0
1627385920000|2021-07-27 11:38:40|27140.58|27140.58|27140.58|27140.58|27140.58|27140.58|27140.58|27140.58|0
1627385940000|2021-07-27 11:39:00|27144.12|27144.12|27147.65|27147.65|27147.65|27147.65|27144.12|27144.12|0
1627386000000|2021-07-27 11:40:00|27154.72|27154.72|27154.72|27154.72|27154.72|27154.72|27154.72|27154.72|0
1627386020000|2021-07-27 11:40:20|27147.65|27147.65|27147.65|27147.65|27147.65|27147.65|27147.65|27147.65|0
1627386030000|2021-07-27 11:40:30|27151.19|27151.19|27151.19|27151.19|27151.19|27151.19|27151.19|27151.19|0
1627386040000|2021-07-27 11:40:40|27144.12|27144.12|27144.12|27144.12|27144.12|27144.12|27144.12|27144.12|0
1627386050000|2021-07-27 11:40:50|27143.52|27143.52|27143.52|27143.52|27143.52|27143.52|27143.52|27143.52|0
1627386070000|2021-07-27 11:41:10|27143.11|27143.11|27143.11|27143.11|27143.11|27143.11|27143.11|27143.11|0
1627386100000|2021-07-27 11:41:40|27139.57|27139.57|27139.57|27139.57|27139.57|27139.57|27139.57|27139.57|0
1627386110000|2021-07-27 11:41:50|27138.97|27138.97|27138.97|27138.97|27138.97|27138.97|27138.97|27138.97|0
1627386190000|2021-07-27 11:43:10|27131.9|27131.9|27131.9|27131.9|27131.9|27131.9|27131.9|27131.9|0
1627386470000|2021-07-27 11:47:50|27131.3|27131.3|27127.77|27127.77|27131.3|27131.3|27127.77|27127.77|0
1627386480000|2021-07-27 11:48:00|27131.3|27131.3|27131.3|27131.3|27131.3|27131.3|27131.3|27131.3|0
1627386500000|2021-07-27 11:48:20|27134.84|27134.84|27138.37|27138.37|27138.37|27138.37|27134.84|27134.84|0
1627386510000|2021-07-27 11:48:30|27134.84|27134.84|27134.84|27134.84|27134.84|27134.84|27134.84|27134.84|0
1627386530000|2021-07-27 11:48:50|27138.37|27138.37|27138.37|27138.37|27138.37|27138.37|27138.37|27138.37|0
1627386570000|2021-07-27 11:49:30|27134.84|27134.84|27134.84|27134.84|27134.84|27134.84|27134.84|27134.84|0
1627386600000|2021-07-27 11:50:00|27135.44|27135.44|27135.44|27135.44|27135.44|27135.44|27135.44|27135.44|0
1627386610000|2021-07-27 11:50:10|27135.03|27135.03|27135.03|27135.03|27135.03|27135.03|27135.03|27135.03|0
1627386620000|2021-07-27 11:50:20|27134.43|27134.43|27134.43|27134.43|27134.43|27134.43|27134.43|27134.43|0
1627386660000|2021-07-27 11:51:00|27133.94|27133.94|27133.46|27133.46|27133.94|27133.94|27133.46|27133.46|0
1627386700000|2021-07-27 11:51:40|27136.99|27136.99|27136.99|27136.99|27136.99|27136.99|27136.99|27136.99|0
1627386730000|2021-07-27 11:52:10|27133.46|27133.46|27129.92|27129.92|27133.46|27133.46|27129.92|27129.92|0
1627386740000|2021-07-27 11:52:20|27136.99|27136.99|27140.53|27140.53|27140.53|27140.53|27136.99|27136.99|0
1627386760000|2021-07-27 11:52:40|27144.06|27144.06|27144.06|27144.06|27144.06|27144.06|27144.06|27144.06|0
1627386790000|2021-07-27 11:53:10|27151.13|27151.13|27151.54|27151.54|27151.54|27151.54|27151.13|27151.13|0
1627386810000|2021-07-27 11:53:30|27155.08|27155.08|27155.08|27155.08|27155.08|27155.08|27155.08|27155.08|0
1627386840000|2021-07-27 11:54:00|27151.54|27151.54|27151.54|27151.54|27151.54|27151.54|27151.54|27151.54|0
1627386870000|2021-07-27 11:54:30|27148.01|27148.01|27148.01|27148.01|27148.01|27148.01|27148.01|27148.01|0
1627386880000|2021-07-27 11:54:40|27140.94|27140.94|27140.94|27140.94|27140.94|27140.94|27140.94|27140.94|0
1627386910000|2021-07-27 11:55:10|27144.47|27144.47|27144.47|27144.47|27144.47|27144.47|27144.47|27144.47|0
1627386970000|2021-07-27 11:56:10|27140.94|27140.94|27144.47|27144.47|27144.47|27144.47|27140.94|27140.94|0
1627387000000|2021-07-27 11:56:40|27137.4|27137.4|27137.4|27137.4|27137.4|27137.4|27137.4|27137.4|0
1627387040000|2021-07-27 11:57:20|27148.01|27148.01|27148.01|27148.01|27148.01|27148.01|27148.01|27148.01|0
1627387130000|2021-07-27 11:58:50|27148.61|27148.61|27148.61|27148.61|27148.61|27148.61|27148.61|27148.61|0
1627387190000|2021-07-27 11:59:50|27149.21|27149.21|27149.21|27149.21|27149.21|27149.21|27149.21|27149.21|0
1627387250000|2021-07-27 12:00:50|27148.61|27148.61|27148.61|27148.61|27148.61|27148.61|27148.61|27148.61|0
1627387300000|2021-07-27 12:01:40|27145.07|27145.07|27145.07|27145.07|27145.07|27145.07|27145.07|27145.07|0
1627387320000|2021-07-27 12:02:00|27141.54|27141.54|27141.54|27141.54|27141.54|27141.54|27141.54|27141.54|0
1627387440000|2021-07-27 12:04:00|27141.13|27141.13|27141.13|27141.13|27141.13|27141.13|27141.13|27141.13|0
1627387460000|2021-07-27 12:04:20|27137.59|27137.59|27137.59|27137.59|27137.59|27137.59|27137.59|27137.59|0
1627387490000|2021-07-27 12:04:50|27141.13|27141.13|27141.13|27141.13|27141.13|27141.13|27141.13|27141.13|0
1627387530000|2021-07-27 12:05:30|27140.72|27140.72|27140.72|27140.72|27140.72|27140.72|27140.72|27140.72|0
1627387560000|2021-07-27 12:06:00|27140.12|27140.12|27140.12|27140.12|27140.12|27140.12|27140.12|27140.12|0
1627387600000|2021-07-27 12:06:40|27136.58|27136.58|27136.58|27136.58|27136.58|27136.58|27133.05|27133.05|0
1627387650000|2021-07-27 12:07:30|27133.05|27133.05|27133.05|27133.05|27133.05|27133.05|27133.05|27133.05|0
1627387700000|2021-07-27 12:08:20|27136.58|27136.58|27136.58|27136.58|27136.58|27136.58|27136.58|27136.58|0
1627387730000|2021-07-27 12:08:50|27140.12|27140.12|27139.88|27139.88|27140.12|27140.12|27139.88|27139.88|0
1627387780000|2021-07-27 12:09:40|27143.41|27143.41|27143.41|27143.41|27143.41|27143.41|27143.41|27143.41|0
1627387790000|2021-07-27 12:09:50|27146.95|27146.95|27146.95|27146.95|27146.95|27146.95|27146.95|27146.95|0
1627387800000|2021-07-27 12:10:00|27147.55|27147.55|27147.55|27147.55|27147.55|27147.55|27147.55|27147.55|0
1627387850000|2021-07-27 12:10:50|27144.01|27144.01|27140.48|27140.48|27144.01|27144.01|27136.94|27136.94|0
1627387920000|2021-07-27 12:12:00|27144.01|27144.01|27144.01|27144.01|27144.01|27144.01|27144.01|27144.01|0
1627388040000|2021-07-27 12:14:00|27136.94|27136.94|27136.94|27136.94|27136.94|27136.94|27136.94|27136.94|0
1627388080000|2021-07-27 12:14:40|27137.35|27137.35|27137.35|27137.35|27137.35|27137.35|27137.35|27137.35|0
1627388090000|2021-07-27 12:14:50|27140.89|27140.89|27140.89|27140.89|27140.89|27140.89|27140.89|27140.89|0
1627388110000|2021-07-27 12:15:10|27137.35|27137.35|27137.35|27137.35|27137.35|27137.35|27137.35|27137.35|0
1627388130000|2021-07-27 12:15:30|27137.76|27137.76|27137.76|27137.76|27137.76|27137.76|27137.76|27137.76|0
1627388140000|2021-07-27 12:15:40|27141.3|27141.3|27141.3|27141.3|27141.3|27141.3|27141.3|27141.3|0
1627388150000|2021-07-27 12:15:50|27134.23|27134.23|27134.23|27134.23|27134.23|27134.23|27134.23|27134.23|0
1627388190000|2021-07-27 12:16:30|27137.76|27137.76|27137.76|27137.76|27137.76|27137.76|27137.76|27137.76|0
1627388200000|2021-07-27 12:16:40|27134.23|27134.23|27134.23|27134.23|27134.23|27134.23|27134.23|27134.23|0
1627388340000|2021-07-27 12:19:00|27127.16|27127.16|27127.16|27127.16|27127.16|27127.16|27127.16|27127.16|0
1627388350000|2021-07-27 12:19:10|27130.69|27130.69|27130.69|27130.69|27130.69|27130.69|27130.69|27130.69|0
1627388360000|2021-07-27 12:19:20|27134.23|27134.23|27134.23|27134.23|27134.23|27134.23|27134.23|27134.23|0
1627388410000|2021-07-27 12:20:10|27133.63|27133.63|27133.63|27133.63|27133.63|27133.63|27133.63|27133.63|0
1627388440000|2021-07-27 12:20:40|27134.04|27134.04|27134.04|27134.04|27134.04|27134.04|27134.04|27134.04|0
1627388520000|2021-07-27 12:22:00|27133.63|27133.63|27133.02|27133.02|27133.63|27133.63|27133.02|27133.02|0
1627388530000|2021-07-27 12:22:10|27129.49|27129.49|27129.49|27129.49|27129.49|27129.49|27129.49|27129.49|0
1627388570000|2021-07-27 12:22:50|27125.95|27125.95|27125.95|27125.95|27125.95|27125.95|27125.95|27125.95|0
1627388590000|2021-07-27 12:23:10|27125.54|27125.54|27125.54|27125.54|27125.54|27125.54|27125.54|27125.54|0
1627388600000|2021-07-27 12:23:20|27129.08|27129.08|27129.08|27129.08|27129.08|27129.08|27129.08|27129.08|0
1627388720000|2021-07-27 12:25:20|27132.61|27132.61|27136.15|27136.15|27136.15|27136.15|27132.61|27132.61|0
1627388730000|2021-07-27 12:25:30|27139.68|27139.68|27139.68|27139.68|27139.68|27139.68|27139.68|27139.68|0
1627388740000|2021-07-27 12:25:40|27136.15|27136.15|27143.22|27143.22|27146.75|27146.75|27136.15|27136.15|0
1627388810000|2021-07-27 12:26:50|27153.82|27153.82|27143.22|27143.22|27153.82|27153.82|27143.22|27143.22|0
1627388820000|2021-07-27 12:27:00|27139.68|27139.68|27139.68|27139.68|27139.68|27139.68|27139.68|27139.68|0
1627388870000|2021-07-27 12:27:50|27136.15|27136.15|27136.15|27136.15|27136.15|27136.15|27136.15|27136.15|0
1627388880000|2021-07-27 12:28:00|27132.61|27132.61|27132.61|27132.61|27132.61|27132.61|27132.61|27132.61|0
1627388920000|2021-07-27 12:28:40|27139.68|27139.68|27139.68|27139.68|27139.68|27139.68|27139.68|27139.68|0
1627388970000|2021-07-27 12:29:30|27136.15|27136.15|27136.15|27136.15|27136.15|27136.15|27136.15|27136.15|0
1627389010000|2021-07-27 12:30:10|27132.61|27132.61|27128.48|27128.48|27132.61|27132.61|27128.48|27128.48|0
1627389020000|2021-07-27 12:30:20|27120.81|27120.81|27130.81|27130.81|27130.81|27130.81|27120.81|27120.81|0
1627389070000|2021-07-27 12:31:10|27127.28|27127.28|27127.28|27127.28|27127.28|27127.28|27127.28|27127.28|0
1627389130000|2021-07-27 12:32:10|27130.81|27130.81|27127.28|27127.28|27130.81|27130.81|27127.28|27127.28|0
1627389160000|2021-07-27 12:32:40|27126.68|27126.68|27126.68|27126.68|27126.68|27126.68|27126.68|27126.68|0
1627389190000|2021-07-27 12:33:10|27130.21|27130.21|27130.21|27130.21|27130.21|27130.21|27130.21|27130.21|0
1627389250000|2021-07-27 12:34:10|27126.68|27126.68|27126.68|27126.68|27126.68|27126.68|27126.68|27126.68|0
1627389280000|2021-07-27 12:34:40|27126.27|27126.27|27126.27|27126.27|27126.27|27126.27|27126.27|27126.27|0
1627389300000|2021-07-27 12:35:00|27122.73|27122.73|27119.2|27119.2|27122.73|27122.73|27119.2|27119.2|0
1627389310000|2021-07-27 12:35:10|27118.79|27118.79|27122.32|27122.32|27122.32|27122.32|27118.79|27118.79|0
1627389320000|2021-07-27 12:35:20|27125.86|27125.86|27125.86|27125.86|27125.86|27125.86|27125.86|27125.86|0
1627389350000|2021-07-27 12:35:50|27125.26|27125.26|27125.26|27125.26|27125.26|27125.26|27125.26|27125.26|0
1627389360000|2021-07-27 12:36:00|27128.79|27128.79|27128.79|27128.79|27128.79|27128.79|27128.79|27128.79|0
1627389390000|2021-07-27 12:36:30|27121.72|27121.72|27121.72|27121.72|27121.72|27121.72|27121.72|27121.72|0
1627389440000|2021-07-27 12:37:20|27125.26|27125.26|27125.26|27125.26|27125.26|27125.26|27125.26|27125.26|0
1627389470000|2021-07-27 12:37:50|27121.72|27121.72|27121.72|27121.72|27121.72|27121.72|27121.72|27121.72|0
1627389580000|2021-07-27 12:39:40|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|0
1627389640000|2021-07-27 12:40:40|27125.01|27125.01|27125.01|27125.01|27125.01|27125.01|27125.01|27125.01|0
1627389690000|2021-07-27 12:41:30|27128.55|27128.55|27128.55|27128.55|27128.55|27128.55|27128.55|27128.55|0
1627389700000|2021-07-27 12:41:40|27129.15|27129.15|27129.75|27129.75|27129.75|27129.75|27129.15|27129.15|0
1627389710000|2021-07-27 12:41:50|27130.23|27130.23|27130.23|27130.23|27130.23|27130.23|27130.23|27130.23|0
1627389720000|2021-07-27 12:42:00|27133.77|27133.77|27126.7|27126.7|27133.77|27133.77|27126.7|27126.7|0
1627389760000|2021-07-27 12:42:40|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|0
1627389790000|2021-07-27 12:43:10|27123.57|27123.57|27130.64|27130.64|27130.64|27130.64|27123.57|27123.57|0
1627389870000|2021-07-27 12:44:30|27130.23|27130.23|27130.64|27130.64|27130.64|27130.64|27130.23|27130.23|0
1627389880000|2021-07-27 12:44:40|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|0
1627389950000|2021-07-27 12:45:50|27144.78|27144.78|27144.78|27144.78|27144.78|27144.78|27144.78|27144.78|0
1627389980000|2021-07-27 12:46:20|27141.25|27141.25|27141.25|27141.25|27141.25|27141.25|27141.25|27141.25|0
1627390010000|2021-07-27 12:46:50|27142.45|27142.45|27142.45|27142.45|27142.45|27142.45|27142.45|27142.45|0
1627390020000|2021-07-27 12:47:00|27145.99|27145.99|27150.12|27150.12|27150.12|27150.12|27145.99|27145.99|0
1627390070000|2021-07-27 12:47:50|27150.53|27150.53|27150.53|27150.53|27150.53|27150.53|27150.53|27150.53|0
1627390080000|2021-07-27 12:48:00|27154.67|27154.67|27154.67|27154.67|27154.67|27154.67|27154.67|27154.67|0
1627390110000|2021-07-27 12:48:30|27165.27|27165.27|27165.27|27165.27|27165.27|27165.27|27165.27|27165.27|0
1627390130000|2021-07-27 12:48:50|27161.74|27161.74|27161.74|27161.74|27161.74|27161.74|27161.74|27161.74|0
1627390170000|2021-07-27 12:49:30|27158.2|27158.2|27158.2|27158.2|27158.2|27158.2|27158.2|27158.2|0
1627390180000|2021-07-27 12:49:40|27159.4|27159.4|27162.34|27162.34|27162.34|27162.34|27158.8|27158.8|0
1627390190000|2021-07-27 12:49:50|27165.87|27165.87|27169.41|27169.41|27169.41|27169.41|27165.87|27165.87|0
1627390200000|2021-07-27 12:50:00|27170.23|27170.23|27170.23|27170.23|27170.23|27170.23|27170.23|27170.23|0
1627390220000|2021-07-27 12:50:20|27169.99|27169.99|27170.59|27170.59|27170.59|27170.59|27169.99|27169.99|0
1627390230000|2021-07-27 12:50:30|27174.12|27174.12|27174.12|27174.12|27174.12|27174.12|27174.12|27174.12|0
1627390280000|2021-07-27 12:51:20|27170.59|27170.59|27170.59|27170.59|27170.59|27170.59|27170.59|27170.59|0
1627390290000|2021-07-27 12:51:30|27167.05|27167.05|27167.05|27167.05|27167.05|27167.05|27167.05|27167.05|0
1627390300000|2021-07-27 12:51:40|27163.52|27163.52|27163.52|27163.52|27163.52|27163.52|27163.52|27163.52|0
1627390350000|2021-07-27 12:52:30|27159.98|27159.98|27159.98|27159.98|27159.98|27159.98|27159.98|27159.98|0
1627390390000|2021-07-27 12:53:10|27152.91|27152.91|27152.91|27152.91|27152.91|27152.91|27152.91|27152.91|0
1627390430000|2021-07-27 12:53:50|27153.51|27153.51|27153.51|27153.51|27153.51|27153.51|27153.51|27153.51|0
1627390460000|2021-07-27 12:54:20|27160.58|27160.58|27160.58|27160.58|27160.58|27160.58|27160.58|27160.58|0
1627390490000|2021-07-27 12:54:50|27171.19|27171.19|27171.19|27171.19|27171.19|27171.19|27171.19|27171.19|0
1627390510000|2021-07-27 12:55:10|27174.72|27174.72|27174.72|27174.72|27174.72|27174.72|27174.72|27174.72|0
1627390530000|2021-07-27 12:55:30|27175.32|27175.32|27175.32|27175.32|27175.32|27175.32|27175.32|27175.32|0
1627390570000|2021-07-27 12:56:10|27171.79|27171.79|27164.72|27164.72|27171.79|27171.79|27164.72|27164.72|0
1627390580000|2021-07-27 12:56:20|27161.18|27161.18|27161.18|27161.18|27161.18|27161.18|27161.18|27161.18|0
1627390610000|2021-07-27 12:56:50|27164.72|27164.72|27164.72|27164.72|27164.72|27164.72|27164.72|27164.72|0
1627390620000|2021-07-27 12:57:00|27168.25|27168.25|27168.25|27168.25|27168.25|27168.25|27168.25|27168.25|0
1627390650000|2021-07-27 12:57:30|27164.72|27164.72|27164.72|27164.72|27164.72|27164.72|27164.72|27164.72|0
1627390700000|2021-07-27 12:58:20|27161.18|27161.18|27161.18|27161.18|27161.18|27161.18|27161.18|27161.18|0
1627390710000|2021-07-27 12:58:30|27157.65|27157.65|27157.65|27157.65|27157.65|27157.65|27157.65|27157.65|0
1627390720000|2021-07-27 12:58:40|27154.11|27154.11|27161.18|27161.18|27161.18|27161.18|27154.11|27154.11|0
1627390760000|2021-07-27 12:59:20|27157.65|27157.65|27157.65|27157.65|27157.65|27157.65|27157.65|27157.65|0
1627390790000|2021-07-27 12:59:50|27157.24|27157.24|27157.65|27157.65|27157.65|27157.65|27157.24|27157.24|0
1627390800000|2021-07-27 13:00:00|27168.25|27168.25|27168.25|27168.25|27168.25|27168.25|27168.25|27168.25|0
1627390840000|2021-07-27 13:00:40|27167.84|27167.84|27167.84|27167.84|27167.84|27167.84|27167.84|27167.84|0
1627390860000|2021-07-27 13:01:00|27171.38|27171.38|27178.45|27178.45|27178.45|27178.45|27171.38|27171.38|0
1627390870000|2021-07-27 13:01:10|27181.98|27181.98|27181.98|27181.98|27185.52|27185.52|27181.98|27181.98|0
1627390880000|2021-07-27 13:01:20|27189.05|27189.05|27192.59|27192.59|27192.59|27192.59|27189.05|27189.05|0
1627390890000|2021-07-27 13:01:30|27199.66|27199.66|27196.12|27196.12|27199.66|27199.66|27196.12|27196.12|0
1627390930000|2021-07-27 13:02:10|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|0
1627390940000|2021-07-27 13:02:20|27200.07|27200.07|27210.67|27210.67|27210.67|27210.67|27200.07|27200.07|0
1627390950000|2021-07-27 13:02:30|27214.21|27214.21|27214.21|27214.21|27214.21|27214.21|27214.21|27214.21|0
1627390970000|2021-07-27 13:02:50|27207.14|27207.14|27217.74|27217.74|27217.74|27217.74|27207.14|27207.14|0
1627390980000|2021-07-27 13:03:00|27218.34|27218.34|27214.81|27214.81|27218.34|27218.34|27214.81|27214.81|0
1627390990000|2021-07-27 13:03:10|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|0
1627391000000|2021-07-27 13:03:20|27228.95|27228.95|27228.95|27228.95|27228.95|27228.95|27228.95|27228.95|0
1627391010000|2021-07-27 13:03:30|27236.02|27236.02|27239.55|27239.55|27239.55|27239.55|27236.02|27236.02|0
1627391020000|2021-07-27 13:03:40|27236.02|27236.02|27233.68|27233.68|27236.02|27236.02|27228.95|27228.95|0
1627391030000|2021-07-27 13:03:50|27240.75|27240.75|27240.64|27240.64|27240.75|27240.75|27240.15|27240.15|0
1627391040000|2021-07-27 13:04:00|27240.04|27240.04|27240.04|27240.04|27240.04|27240.04|27240.04|27240.04|0
1627391050000|2021-07-27 13:04:10|27236.5|27236.5|27240.04|27240.04|27240.04|27240.04|27236.5|27236.5|0
1627391080000|2021-07-27 13:04:40|27240.64|27240.64|27240.64|27240.64|27240.64|27240.64|27240.64|27240.64|0
1627391090000|2021-07-27 13:04:50|27244.17|27244.17|27244.17|27244.17|27244.17|27244.17|27244.17|27244.17|0
1627391130000|2021-07-27 13:05:30|27244.41|27244.41|27244.41|27244.41|27244.41|27244.41|27244.41|27244.41|0
1627391140000|2021-07-27 13:05:40|27247.95|27247.95|27247.95|27247.95|27247.95|27247.95|27247.95|27247.95|0
1627391180000|2021-07-27 13:06:20|27255.02|27255.02|27255.02|27255.02|27255.02|27255.02|27255.02|27255.02|0
1627391210000|2021-07-27 13:06:50|27258.55|27258.55|27255.43|27255.43|27258.55|27258.55|27255.02|27255.02|0
1627391220000|2021-07-27 13:07:00|27251.89|27251.89|27251.89|27251.89|27251.89|27251.89|27251.89|27251.89|0
1627391240000|2021-07-27 13:07:20|27248.36|27248.36|27248.36|27248.36|27248.36|27248.36|27248.36|27248.36|0
1627391260000|2021-07-27 13:07:40|27247.76|27247.76|27247.76|27247.76|27247.76|27247.76|27247.76|27247.76|0
1627391280000|2021-07-27 13:08:00|27248.58|27248.58|27248.58|27248.58|27248.58|27248.58|27248.58|27248.58|0
1627391300000|2021-07-27 13:08:20|27245.04|27245.04|27241.51|27241.51|27245.04|27245.04|27241.51|27241.51|0
1627391320000|2021-07-27 13:08:40|27245.04|27245.04|27248.58|27248.58|27248.58|27248.58|27245.04|27245.04|0
1627391330000|2021-07-27 13:08:50|27252.11|27252.11|27252.11|27252.11|27252.11|27252.11|27252.11|27252.11|0
1627391350000|2021-07-27 13:09:10|27255.65|27255.65|27255.65|27255.65|27255.65|27255.65|27255.65|27255.65|0
1627391370000|2021-07-27 13:09:30|27255.24|27255.24|27255.24|27255.24|27255.24|27255.24|27255.24|27255.24|0
1627391380000|2021-07-27 13:09:40|27262.31|27262.31|27262.31|27262.31|27262.31|27262.31|27262.31|27262.31|0
1627391430000|2021-07-27 13:10:30|27258.77|27258.77|27258.77|27258.77|27258.77|27258.77|27258.77|27258.77|0
1627391440000|2021-07-27 13:10:40|27259.37|27259.37|27248.77|27248.77|27259.37|27259.37|27248.77|27248.77|0
1627391460000|2021-07-27 13:11:00|27245.23|27245.23|27244.63|27244.63|27245.23|27245.23|27244.63|27244.63|0
1627391480000|2021-07-27 13:11:20|27241.1|27241.1|27237.56|27237.56|27241.1|27241.1|27237.56|27237.56|0
1627391490000|2021-07-27 13:11:30|27234.03|27234.03|27237.56|27237.56|27237.56|27237.56|27234.03|27234.03|0
1627391520000|2021-07-27 13:12:00|27248.17|27248.17|27251.7|27251.7|27258.77|27258.77|27244.63|27244.63|0
1627391530000|2021-07-27 13:12:10|27255.24|27255.24|27255.24|27255.24|27255.24|27255.24|27255.24|27255.24|0
1627391540000|2021-07-27 13:12:20|27251.7|27251.7|27251.7|27251.7|27251.7|27251.7|27251.7|27251.7|0
1627391550000|2021-07-27 13:12:30|27258.77|27258.77|27265.84|27265.84|27265.84|27265.84|27258.77|27258.77|0
1627391560000|2021-07-27 13:12:40|27258.77|27258.77|27262.31|27262.31|27262.31|27262.31|27258.77|27258.77|0
1627391580000|2021-07-27 13:13:00|27258.77|27258.77|27258.77|27258.77|27258.77|27258.77|27258.77|27258.77|0
1627391590000|2021-07-27 13:13:10|27255.24|27255.24|27255.24|27255.24|27255.24|27255.24|27255.24|27255.24|0
1627391600000|2021-07-27 13:13:20|27251.7|27251.7|27251.7|27251.7|27251.7|27251.7|27251.7|27251.7|0
1627391610000|2021-07-27 13:13:30|27248.17|27248.17|27247.76|27247.76|27248.17|27248.17|27247.76|27247.76|0
1627391630000|2021-07-27 13:13:50|27251.29|27251.29|27254.83|27254.83|27254.83|27254.83|27251.29|27251.29|0
1627391640000|2021-07-27 13:14:00|27254.23|27254.23|27254.23|27254.23|27254.23|27254.23|27254.23|27254.23|0
1627391660000|2021-07-27 13:14:20|27261.3|27261.3|27261.3|27261.3|27261.3|27261.3|27261.3|27261.3|0
1627391680000|2021-07-27 13:14:40|27254.23|27254.23|27250.69|27250.69|27254.23|27254.23|27250.69|27250.69|0
1627391690000|2021-07-27 13:14:50|27250.09|27250.09|27246.56|27246.56|27250.09|27250.09|27246.56|27246.56|0
1627391710000|2021-07-27 13:15:10|27250.09|27250.09|27250.09|27250.09|27250.09|27250.09|27250.09|27250.09|0
1627391730000|2021-07-27 13:15:30|27253.63|27253.63|27253.63|27253.63|27253.63|27253.63|27253.63|27253.63|0
1627391740000|2021-07-27 13:15:40|27250.09|27250.09|27250.09|27250.09|27250.09|27250.09|27250.09|27250.09|0
1627391760000|2021-07-27 13:16:00|27246.56|27246.56|27246.56|27246.56|27246.56|27246.56|27246.56|27246.56|0
1627391790000|2021-07-27 13:16:30|27250.09|27250.09|27250.09|27250.09|27250.09|27250.09|27250.09|27250.09|0
1627391810000|2021-07-27 13:16:50|27246.56|27246.56|27246.56|27246.56|27246.56|27246.56|27246.56|27246.56|0
1627391820000|2021-07-27 13:17:00|27250.09|27250.09|27253.63|27253.63|27253.63|27253.63|27250.09|27250.09|0
1627391830000|2021-07-27 13:17:10|27257.16|27257.16|27250.09|27250.09|27257.16|27257.16|27250.09|27250.09|0
1627391840000|2021-07-27 13:17:20|27246.56|27246.56|27246.56|27246.56|27246.56|27246.56|27246.56|27246.56|0
1627391850000|2021-07-27 13:17:30|27243.02|27243.02|27243.02|27243.02|27243.02|27243.02|27243.02|27243.02|0
1627391870000|2021-07-27 13:17:50|27242.2|27242.2|27242.2|27242.2|27242.2|27242.2|27242.2|27242.2|0
1627391890000|2021-07-27 13:18:10|27238.67|27238.67|27242.2|27242.2|27242.2|27242.2|27238.67|27238.67|0
1627391900000|2021-07-27 13:18:20|27245.74|27245.74|27249.27|27249.27|27249.27|27249.27|27245.74|27245.74|0
1627391910000|2021-07-27 13:18:30|27245.74|27245.74|27245.74|27245.74|27245.74|27245.74|27245.74|27245.74|0
1627391940000|2021-07-27 13:19:00|27242.2|27242.2|27242.2|27242.2|27249.27|27249.27|27242.2|27242.2|0
1627391950000|2021-07-27 13:19:10|27241.6|27241.6|27241.6|27241.6|27241.6|27241.6|27241.6|27241.6|0
1627391960000|2021-07-27 13:19:20|27245.14|27245.14|27248.67|27248.67|27248.67|27248.67|27245.14|27245.14|0
1627392000000|2021-07-27 13:20:00|27252.2|27252.2|27248.67|27248.67|27252.2|27252.2|27248.67|27248.67|0
1627392020000|2021-07-27 13:20:20|27252.2|27252.2|27245.14|27245.14|27252.2|27252.2|27245.14|27245.14|0
1627392040000|2021-07-27 13:20:40|27241.6|27241.6|27241.6|27241.6|27241.6|27241.6|27241.6|27241.6|0
1627392050000|2021-07-27 13:20:50|27248.67|27248.67|27248.67|27248.67|27248.67|27248.67|27248.67|27248.67|0
1627392060000|2021-07-27 13:21:00|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|0
1627392090000|2021-07-27 13:21:30|27249.68|27249.68|27249.68|27249.68|27249.68|27249.68|27249.68|27249.68|0
1627392100000|2021-07-27 13:21:40|27260.29|27260.29|27263.82|27263.82|27263.82|27263.82|27260.29|27260.29|0
1627392110000|2021-07-27 13:21:50|27267.36|27267.36|27275.24|27275.24|27275.24|27275.24|27267.36|27267.36|0
1627392120000|2021-07-27 13:22:00|27274.83|27274.83|27271.3|27271.3|27274.83|27274.83|27267.77|27267.77|0
1627392130000|2021-07-27 13:22:10|27274.83|27274.83|27274.83|27274.83|27274.83|27274.83|27274.83|27274.83|0
1627392150000|2021-07-27 13:22:30|27278.37|27278.37|27274.83|27274.83|27281.9|27281.9|27274.83|27274.83|0
1627392160000|2021-07-27 13:22:40|27281.9|27281.9|27281.9|27281.9|27281.9|27281.9|27281.9|27281.9|0
1627392170000|2021-07-27 13:22:50|27285.44|27285.44|27285.44|27285.44|27285.44|27285.44|27285.44|27285.44|0
1627392190000|2021-07-27 13:23:10|27286.04|27286.04|27289.58|27289.58|27289.58|27289.58|27286.04|27286.04|0
1627392200000|2021-07-27 13:23:20|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|0
1627392210000|2021-07-27 13:23:30|27286.04|27286.04|27282.51|27282.51|27286.04|27286.04|27282.51|27282.51|0
1627392220000|2021-07-27 13:23:40|27278.97|27278.97|27278.97|27278.97|27278.97|27278.97|27278.97|27278.97|0
1627392230000|2021-07-27 13:23:50|27282.51|27282.51|27282.51|27282.51|27282.51|27282.51|27282.51|27282.51|0
1627392240000|2021-07-27 13:24:00|27278.97|27278.97|27278.97|27278.97|27278.97|27278.97|27278.97|27278.97|0
1627392260000|2021-07-27 13:24:20|27282.51|27282.51|27282.51|27282.51|27282.51|27282.51|27282.51|27282.51|0
1627392270000|2021-07-27 13:24:30|27286.04|27286.04|27286.04|27286.04|27286.04|27286.04|27286.04|27286.04|0
1627392290000|2021-07-27 13:24:50|27289.58|27289.58|27289.58|27289.58|27289.58|27289.58|27289.58|27289.58|0
1627392300000|2021-07-27 13:25:00|27296.65|27296.65|27293.11|27293.11|27296.65|27296.65|27293.11|27293.11|0
1627392310000|2021-07-27 13:25:10|27292.51|27292.51|27278.37|27278.37|27292.51|27292.51|27278.37|27278.37|0
1627392320000|2021-07-27 13:25:20|27285.44|27285.44|27285.44|27285.44|27285.44|27285.44|27285.44|27285.44|0
1627392330000|2021-07-27 13:25:30|27288.97|27288.97|27288.97|27288.97|27288.97|27288.97|27288.97|27288.97|0
1627392340000|2021-07-27 13:25:40|27288.56|27288.56|27288.56|27288.56|27288.56|27288.56|27288.56|27288.56|0
1627392350000|2021-07-27 13:25:50|27281.49|27281.49|27277.55|27277.55|27281.49|27281.49|27277.55|27277.55|0
1627392360000|2021-07-27 13:26:00|27274.02|27274.02|27274.02|27274.02|27274.02|27274.02|27274.02|27274.02|0
1627392370000|2021-07-27 13:26:10|27277.55|27277.55|27277.55|27277.55|27277.55|27277.55|27277.55|27277.55|0
1627392390000|2021-07-27 13:26:30|27274.02|27274.02|27274.83|27274.83|27274.83|27274.83|27274.02|27274.02|0
1627392400000|2021-07-27 13:26:40|27281.9|27281.9|27278.37|27278.37|27281.9|27281.9|27278.37|27278.37|0
1627392420000|2021-07-27 13:27:00|27274.83|27274.83|27274.83|27274.83|27274.83|27274.83|27274.83|27274.83|0
1627392460000|2021-07-27 13:27:40|27278.37|27278.37|27278.37|27278.37|27278.37|27278.37|27278.37|27278.37|0
1627392470000|2021-07-27 13:27:50|27278.97|27278.97|27286.04|27286.04|27286.04|27286.04|27278.97|27278.97|0
1627392490000|2021-07-27 13:28:10|27293.11|27293.11|27282.51|27282.51|27293.11|27293.11|27282.51|27282.51|0
1627392500000|2021-07-27 13:28:20|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|0
1627392520000|2021-07-27 13:28:40|27289.58|27289.58|27282.51|27282.51|27289.58|27289.58|27282.51|27282.51|0
1627392540000|2021-07-27 13:29:00|27278.97|27278.97|27275.44|27275.44|27278.97|27278.97|27275.44|27275.44|0
1627392560000|2021-07-27 13:29:20|27278.97|27278.97|27278.97|27278.97|27278.97|27278.97|27278.97|27278.97|0
1627392570000|2021-07-27 13:29:30|27279.21|27279.21|27275.68|27275.68|27279.21|27279.21|27275.68|27275.68|0
1627392590000|2021-07-27 13:29:50|27268.01|27268.01|27249.92|27249.92|27268.01|27268.01|27242.85|27242.85|0
1627392600000|2021-07-27 13:30:00|27246.39|27246.39|27275.08|27275.08|27275.08|27275.08|27245.79|27245.79|0
1627392610000|2021-07-27 13:30:10|27275.68|27275.68|27282.75|27282.75|27289.82|27289.82|27275.68|27275.68|0
1627392620000|2021-07-27 13:30:20|27275.68|27275.68|27282.26|27282.26|27282.75|27282.75|27275.68|27275.68|0
1627392630000|2021-07-27 13:30:30|27275.19|27275.19|27282.02|27282.02|27282.02|27282.02|27274.95|27274.95|0
1627392640000|2021-07-27 13:30:40|27289.09|27289.09|27279.09|27279.09|27289.69|27289.69|27279.09|27279.09|0
1627392650000|2021-07-27 13:30:50|27272.02|27272.02|27257.88|27257.88|27272.02|27272.02|27250.81|27250.81|0
1627392660000|2021-07-27 13:31:00|27254.34|27254.34|27253.74|27253.74|27254.34|27254.34|27253.74|27253.74|0
1627392670000|2021-07-27 13:31:10|27250.21|27250.21|27250.21|27250.21|27250.21|27250.21|27250.21|27250.21|0
1627392680000|2021-07-27 13:31:20|27250.45|27250.45|27246.31|27246.31|27253.98|27253.98|27246.31|27246.31|0
1627392690000|2021-07-27 13:31:30|27242.78|27242.78|27242.78|27242.78|27242.78|27242.78|27242.78|27242.78|0
1627392700000|2021-07-27 13:31:40|27242.18|27242.18|27241.17|27241.17|27242.18|27242.18|27237.63|27237.63|0
1627392710000|2021-07-27 13:31:50|27244.7|27244.7|27244.7|27244.7|27244.7|27244.7|27244.7|27244.7|0
1627392720000|2021-07-27 13:32:00|27244.46|27244.46|27251.53|27251.53|27251.53|27251.53|27244.46|27244.46|0
1627392730000|2021-07-27 13:32:10|27252.13|27252.13|27252.13|27252.13|27252.13|27252.13|27252.13|27252.13|0
1627392740000|2021-07-27 13:32:20|27259.2|27259.2|27255.67|27255.67|27262.74|27262.74|27255.67|27255.67|0
1627392750000|2021-07-27 13:32:30|27259.2|27259.2|27259.2|27259.2|27259.2|27259.2|27259.2|27259.2|0
1627392760000|2021-07-27 13:32:40|27252.13|27252.13|27248.6|27248.6|27252.13|27252.13|27248.6|27248.6|0
1627392770000|2021-07-27 13:32:50|27245.06|27245.06|27245.06|27245.06|27245.66|27245.66|27241.53|27241.53|0
1627392800000|2021-07-27 13:33:20|27248.6|27248.6|27252.13|27252.13|27252.13|27252.13|27248.6|27248.6|0
1627392810000|2021-07-27 13:33:30|27248.6|27248.6|27245.06|27245.06|27248.6|27248.6|27245.06|27245.06|0
1627392820000|2021-07-27 13:33:40|27248.6|27248.6|27259.2|27259.2|27259.2|27259.2|27248.6|27248.6|0
1627392830000|2021-07-27 13:33:50|27258.6|27258.6|27258.6|27258.6|27258.6|27258.6|27258.6|27258.6|0
1627392840000|2021-07-27 13:34:00|27255.06|27255.06|27239.72|27239.72|27255.06|27255.06|27239.72|27239.72|0
1627392850000|2021-07-27 13:34:10|27253.86|27253.86|27250.33|27250.33|27253.86|27253.86|27250.33|27250.33|0
1627392860000|2021-07-27 13:34:20|27246.79|27246.79|27243.26|27243.26|27246.79|27246.79|27243.26|27243.26|0
1627392870000|2021-07-27 13:34:30|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|0
1627392880000|2021-07-27 13:34:40|27249.2|27249.2|27257.28|27257.28|27257.28|27257.28|27249.2|27249.2|0
1627392890000|2021-07-27 13:34:50|27257.52|27257.52|27261.05|27261.05|27271.66|27271.66|27257.52|27257.52|0
1627392900000|2021-07-27 13:35:00|27264.59|27264.59|27264.59|27264.59|27264.59|27264.59|27257.52|27257.52|0
1627392920000|2021-07-27 13:35:20|27268.12|27268.12|27261.05|27261.05|27268.12|27268.12|27261.05|27261.05|0
1627392930000|2021-07-27 13:35:30|27271.66|27271.66|27271.66|27271.66|27271.66|27271.66|27271.66|27271.66|0
1627392940000|2021-07-27 13:35:40|27264.59|27264.59|27264.59|27264.59|27264.59|27264.59|27264.59|27264.59|0
1627392950000|2021-07-27 13:35:50|27268.12|27268.12|27279.93|27279.93|27279.93|27279.93|27268.12|27268.12|0
1627392960000|2021-07-27 13:36:00|27276.4|27276.4|27269.33|27269.33|27276.4|27276.4|27269.33|27269.33|0
1627392970000|2021-07-27 13:36:10|27268.72|27268.72|27268.72|27268.72|27268.72|27268.72|27268.72|27268.72|0
1627392990000|2021-07-27 13:36:30|27275.79|27275.79|27275.79|27275.79|27275.79|27275.79|27275.79|27275.79|0
1627393000000|2021-07-27 13:36:40|27272.26|27272.26|27268.72|27268.72|27272.26|27272.26|27268.72|27268.72|0
1627393010000|2021-07-27 13:36:50|27272.26|27272.26|27275.79|27275.79|27275.79|27275.79|27272.26|27272.26|0
1627393020000|2021-07-27 13:37:00|27272.26|27272.26|27271.44|27271.44|27272.26|27272.26|27271.44|27271.44|0
1627393030000|2021-07-27 13:37:10|27274.97|27274.97|27275.79|27275.79|27279.33|27279.33|27274.97|27274.97|0
1627393050000|2021-07-27 13:37:30|27279.33|27279.33|27275.79|27275.79|27279.33|27279.33|27275.79|27275.79|0
1627393060000|2021-07-27 13:37:40|27282.86|27282.86|27279.33|27279.33|27282.86|27282.86|27279.33|27279.33|0
1627393070000|2021-07-27 13:37:50|27286.4|27286.4|27279.33|27279.33|27286.4|27286.4|27279.33|27279.33|0
1627393100000|2021-07-27 13:38:20|27280.06|27280.06|27287.13|27287.13|27287.13|27287.13|27280.06|27280.06|0
1627393110000|2021-07-27 13:38:30|27290.66|27290.66|27287.13|27287.13|27290.66|27290.66|27287.13|27287.13|0
1627393120000|2021-07-27 13:38:40|27290.66|27290.66|27283.59|27283.59|27290.66|27290.66|27283.59|27283.59|0
1627393130000|2021-07-27 13:38:50|27287.13|27287.13|27287.13|27287.13|27287.13|27287.13|27287.13|27287.13|0
1627393150000|2021-07-27 13:39:10|27280.06|27280.06|27280.06|27280.06|27280.06|27280.06|27280.06|27280.06|0
1627393170000|2021-07-27 13:39:30|27276.52|27276.52|27269.45|27269.45|27276.52|27276.52|27269.45|27269.45|0
1627393190000|2021-07-27 13:39:50|27265.92|27265.92|27265.92|27265.92|27265.92|27265.92|27265.92|27265.92|0
1627393200000|2021-07-27 13:40:00|27262.38|27262.38|27254.66|27254.66|27262.38|27262.38|27254.66|27254.66|0
1627393220000|2021-07-27 13:40:20|27258.19|27258.19|27258.19|27258.19|27258.19|27258.19|27258.19|27258.19|0
1627393230000|2021-07-27 13:40:30|27254.66|27254.66|27250.52|27250.52|27254.66|27254.66|27250.52|27250.52|0
1627393250000|2021-07-27 13:40:50|27250.04|27250.04|27250.04|27250.04|27250.04|27250.04|27250.04|27250.04|0
1627393260000|2021-07-27 13:41:00|27246.5|27246.5|27257.11|27257.11|27257.11|27257.11|27246.5|27246.5|0
1627393270000|2021-07-27 13:41:10|27271.25|27271.25|27271.25|27271.25|27271.25|27271.25|27271.25|27271.25|0
1627393280000|2021-07-27 13:41:20|27274.78|27274.78|27274.78|27274.78|27274.78|27274.78|27274.78|27274.78|0
1627393300000|2021-07-27 13:41:40|27278.32|27278.32|27282.45|27282.45|27282.45|27282.45|27274.78|27274.78|0
1627393320000|2021-07-27 13:42:00|27278.92|27278.92|27282.86|27282.86|27282.86|27282.86|27278.92|27278.92|0
1627393330000|2021-07-27 13:42:10|27286.4|27286.4|27286.4|27286.4|27286.4|27286.4|27286.4|27286.4|0
1627393360000|2021-07-27 13:42:40|27282.86|27282.86|27283.11|27283.11|27283.11|27283.11|27282.86|27282.86|0
1627393370000|2021-07-27 13:42:50|27279.57|27279.57|27276.04|27276.04|27279.57|27279.57|27276.04|27276.04|0
1627393380000|2021-07-27 13:43:00|27272.5|27272.5|27266.03|27266.03|27272.5|27272.5|27265.43|27265.43|0
1627393390000|2021-07-27 13:43:10|27262.5|27262.5|27261.49|27261.49|27262.5|27262.5|27261.49|27261.49|0
1627393400000|2021-07-27 13:43:20|27261.08|27261.08|27256.94|27256.94|27261.08|27261.08|27256.94|27256.94|0
1627393420000|2021-07-27 13:43:40|27260.48|27260.48|27260.48|27260.48|27260.48|27260.48|27260.48|27260.48|0
1627393450000|2021-07-27 13:44:10|27259.27|27259.27|27270.48|27270.48|27270.48|27270.48|27259.27|27259.27|0
1627393480000|2021-07-27 13:44:40|27269.88|27269.88|27262.81|27262.81|27269.88|27269.88|27262.81|27262.81|0
1627393500000|2021-07-27 13:45:00|27259.27|27259.27|27259.27|27259.27|27259.27|27259.27|27259.27|27259.27|0
1627393510000|2021-07-27 13:45:10|27255.74|27255.74|27255.74|27255.74|27255.74|27255.74|27255.74|27255.74|0
1627393520000|2021-07-27 13:45:20|27259.27|27259.27|27266.95|27266.95|27266.95|27266.95|27259.27|27259.27|0
1627393560000|2021-07-27 13:46:00|27274.02|27274.02|27271.08|27271.08|27274.62|27274.62|27271.08|27271.08|0
1627393570000|2021-07-27 13:46:10|27274.62|27274.62|27282.75|27282.75|27282.75|27282.75|27274.62|27274.62|0
1627393580000|2021-07-27 13:46:20|27289.82|27289.82|27291.02|27291.02|27291.02|27291.02|27289.82|27289.82|0
1627393600000|2021-07-27 13:46:40|27294.55|27294.55|27298.09|27298.09|27298.09|27298.09|27291.02|27291.02|0
1627393620000|2021-07-27 13:47:00|27298.5|27298.5|27297.9|27297.9|27299.1|27299.1|27297.9|27297.9|0
1627393630000|2021-07-27 13:47:10|27297.3|27297.3|27293.76|27293.76|27297.3|27297.3|27293.76|27293.76|0
1627393640000|2021-07-27 13:47:20|27294.25|27294.25|27294.25|27294.25|27297.78|27297.78|27294.25|27294.25|0
1627393650000|2021-07-27 13:47:30|27287.18|27287.18|27283.64|27283.64|27287.18|27287.18|27280.11|27280.11|0
1627393670000|2021-07-27 13:47:50|27284.05|27284.05|27284.05|27284.05|27284.05|27284.05|27284.05|27284.05|0
1627393680000|2021-07-27 13:48:00|27283.64|27283.64|27287.18|27287.18|27287.18|27287.18|27283.64|27283.64|0
1627393690000|2021-07-27 13:48:10|27290.71|27290.71|27287.18|27287.18|27290.71|27290.71|27287.18|27287.18|0
1627393700000|2021-07-27 13:48:20|27283.64|27283.64|27283.64|27283.64|27283.64|27283.64|27283.64|27283.64|0
1627393730000|2021-07-27 13:48:50|27284.84|27284.84|27284.84|27284.84|27284.84|27284.84|27281.31|27281.31|0
1627393780000|2021-07-27 13:49:40|27277.77|27277.77|27275.97|27275.97|27277.77|27277.77|27275.97|27275.97|0
1627393800000|2021-07-27 13:50:00|27283.04|27283.04|27283.04|27283.04|27283.04|27283.04|27283.04|27283.04|0
1627393810000|2021-07-27 13:50:10|27286.58|27286.58|27293.65|27293.65|27293.65|27293.65|27286.58|27286.58|0
1627393820000|2021-07-27 13:50:20|27294.85|27294.85|27291.31|27291.31|27294.85|27294.85|27291.31|27291.31|0
1627393840000|2021-07-27 13:50:40|27284.24|27284.24|27280.11|27280.11|27284.24|27284.24|27280.11|27280.11|0
1627393870000|2021-07-27 13:51:10|27279.7|27279.7|27272.63|27272.63|27279.7|27279.7|27272.63|27272.63|0
1627393880000|2021-07-27 13:51:20|27276.16|27276.16|27279.7|27279.7|27279.7|27279.7|27276.16|27276.16|0
1627393890000|2021-07-27 13:51:30|27280.11|27280.11|27280.11|27280.11|27280.11|27280.11|27280.11|27280.11|0
1627393900000|2021-07-27 13:51:40|27283.64|27283.64|27276.57|27276.57|27287.18|27287.18|27276.57|27276.57|0
1627393910000|2021-07-27 13:51:50|27269.5|27269.5|27269.5|27269.5|27273.04|27273.04|27269.5|27269.5|0
1627393920000|2021-07-27 13:52:00|27265.97|27265.97|27264.88|27264.88|27265.97|27265.97|27264.88|27264.88|0
1627393930000|2021-07-27 13:52:10|27264.47|27264.47|27264.47|27264.47|27264.47|27264.47|27264.47|27264.47|0
1627393940000|2021-07-27 13:52:20|27260.94|27260.94|27264.47|27264.47|27264.47|27264.47|27260.94|27260.94|0
1627393950000|2021-07-27 13:52:30|27260.94|27260.94|27260.34|27260.34|27260.94|27260.94|27260.34|27260.34|0
1627393960000|2021-07-27 13:52:40|27263.87|27263.87|27274.48|27274.48|27274.48|27274.48|27263.87|27263.87|0
1627393970000|2021-07-27 13:52:50|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|0
1627393980000|2021-07-27 13:53:00|27268.61|27268.61|27261.54|27261.54|27268.61|27268.61|27261.54|27261.54|0
1627393990000|2021-07-27 13:53:10|27260.81|27260.81|27274.71|27274.71|27274.71|27274.71|27260.57|27260.57|0
1627394000000|2021-07-27 13:53:20|27278.24|27278.24|27281.78|27281.78|27281.78|27281.78|27278.24|27278.24|0
1627394020000|2021-07-27 13:53:40|27274.71|27274.71|27274.71|27274.71|27274.71|27274.71|27274.71|27274.71|0
1627394050000|2021-07-27 13:54:10|27271.17|27271.17|27271.17|27271.17|27288.85|27288.85|27271.17|27271.17|0
1627394080000|2021-07-27 13:54:40|27281.78|27281.78|27285.31|27285.31|27285.31|27285.31|27281.78|27281.78|0
1627394090000|2021-07-27 13:54:50|27284.9|27284.9|27284.9|27284.9|27284.9|27284.9|27284.9|27284.9|0
1627394140000|2021-07-27 13:55:40|27281.37|27281.37|27294.91|27294.91|27294.91|27294.91|27281.37|27281.37|0
1627394150000|2021-07-27 13:55:50|27287.84|27287.84|27284.3|27284.3|27287.84|27287.84|27284.3|27284.3|0
1627394170000|2021-07-27 13:56:10|27294.91|27294.91|27291.37|27291.37|27294.91|27294.91|27287.84|27287.84|0
1627394180000|2021-07-27 13:56:20|27287.84|27287.84|27287.84|27287.84|27287.84|27287.84|27287.84|27287.84|0
1627394190000|2021-07-27 13:56:30|27284.3|27284.3|27284.3|27284.3|27284.3|27284.3|27284.3|27284.3|0
1627394200000|2021-07-27 13:56:40|27280.77|27280.77|27273.7|27273.7|27280.77|27280.77|27273.7|27273.7|0
1627394240000|2021-07-27 13:57:20|27280.77|27280.77|27280.77|27280.77|27280.77|27280.77|27280.77|27280.77|0
1627394250000|2021-07-27 13:57:30|27291.37|27291.37|27287.84|27287.84|27298.44|27298.44|27287.84|27287.84|0
1627394260000|2021-07-27 13:57:40|27289.04|27289.04|27303.18|27303.18|27310.25|27310.25|27289.04|27289.04|0
1627394270000|2021-07-27 13:57:50|27310.25|27310.25|27306.71|27306.71|27310.25|27310.25|27299.64|27299.64|0
1627394280000|2021-07-27 13:58:00|27299.64|27299.64|27292.58|27292.58|27299.64|27299.64|27292.58|27292.58|0
1627394290000|2021-07-27 13:58:10|27299.64|27299.64|27303.18|27303.18|27303.18|27303.18|27299.64|27299.64|0
1627394310000|2021-07-27 13:58:30|27306.71|27306.71|27299.64|27299.64|27306.71|27306.71|27299.64|27299.64|0
1627394320000|2021-07-27 13:58:40|27306.71|27306.71|27306.71|27306.71|27306.71|27306.71|27306.71|27306.71|0
1627394330000|2021-07-27 13:58:50|27303.18|27303.18|27303.18|27303.18|27303.18|27303.18|27303.18|27303.18|0
1627394340000|2021-07-27 13:59:00|27299.64|27299.64|27295.51|27295.51|27299.64|27299.64|27295.51|27295.51|0
1627394350000|2021-07-27 13:59:10|27291.97|27291.97|27291.97|27291.97|27291.97|27291.97|27291.97|27291.97|0
1627394360000|2021-07-27 13:59:20|27295.51|27295.51|27294.91|27294.91|27295.51|27295.51|27294.91|27294.91|0
1627394370000|2021-07-27 13:59:30|27298.44|27298.44|27301.98|27301.98|27301.98|27301.98|27298.44|27298.44|0
1627394380000|2021-07-27 13:59:40|27302.58|27302.58|27302.58|27302.58|27302.58|27302.58|27302.58|27302.58|0
1627394390000|2021-07-27 13:59:50|27313.18|27313.18|27313.18|27313.18|27313.18|27313.18|27313.18|27313.18|0
1627394400000|2021-07-27 14:00:00|27313.67|27313.67|27306.6|27306.6|27313.67|27313.67|27306.6|27306.6|0
1627394410000|2021-07-27 14:00:10|27310.13|27310.13|27310.13|27310.13|27310.13|27310.13|27310.13|27310.13|0
1627394420000|2021-07-27 14:00:20|27317.2|27317.2|27317.2|27317.2|27317.2|27317.2|27317.2|27317.2|0
1627394430000|2021-07-27 14:00:30|27324.27|27324.27|27331.34|27331.34|27331.34|27331.34|27324.27|27324.27|0
1627394440000|2021-07-27 14:00:40|27324.27|27324.27|27327.81|27327.81|27327.81|27327.81|27320.74|27320.74|0
1627394450000|2021-07-27 14:00:50|27331.34|27331.34|27331.94|27331.94|27331.94|27331.94|27331.34|27331.34|0
1627394460000|2021-07-27 14:01:00|27324.87|27324.87|27324.87|27324.87|27328.41|27328.41|27317.8|27317.8|0
1627394470000|2021-07-27 14:01:10|27328.41|27328.41|27333.17|27333.17|27339.01|27339.01|27328.41|27328.41|0
1627394480000|2021-07-27 14:01:20|27333.58|27333.58|27337.12|27337.12|27337.12|27337.12|27330.05|27330.05|0
1627394490000|2021-07-27 14:01:30|27340.65|27340.65|27340.65|27340.65|27340.65|27340.65|27340.65|27340.65|0
1627394500000|2021-07-27 14:01:40|27347.72|27347.72|27348.32|27348.32|27348.32|27348.32|27344.19|27344.19|0
1627394520000|2021-07-27 14:02:00|27344.79|27344.79|27344.79|27344.79|27344.79|27344.79|27344.79|27344.79|0
1627394530000|2021-07-27 14:02:10|27341.25|27341.25|27334.18|27334.18|27341.25|27341.25|27334.18|27334.18|0
1627394560000|2021-07-27 14:02:40|27330.65|27330.65|27327.11|27327.11|27330.65|27330.65|27327.11|27327.11|0
1627394570000|2021-07-27 14:02:50|27326.51|27326.51|27325.91|27325.91|27326.51|27326.51|27325.91|27325.91|0
1627394580000|2021-07-27 14:03:00|27318.84|27318.84|27325.67|27325.67|27325.67|27325.67|27318.6|27318.6|0
1627394590000|2021-07-27 14:03:10|27329.2|27329.2|27329.81|27329.81|27329.81|27329.81|27329.2|27329.2|0
1627394620000|2021-07-27 14:03:40|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|0
1627394630000|2021-07-27 14:03:50|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|0
1627394640000|2021-07-27 14:04:00|27330.22|27330.22|27329.81|27329.81|27330.22|27330.22|27329.81|27329.81|0
1627394670000|2021-07-27 14:04:30|27326.27|27326.27|27326.87|27326.87|27326.87|27326.87|27326.27|27326.27|0
1627394710000|2021-07-27 14:05:10|27323.34|27323.34|27323.34|27323.34|27323.34|27323.34|27323.34|27323.34|0
1627394720000|2021-07-27 14:05:20|27319.8|27319.8|27319.8|27319.8|27319.8|27319.8|27319.8|27319.8|0
1627394730000|2021-07-27 14:05:30|27326.87|27326.87|27326.87|27326.87|27330.41|27330.41|27326.87|27326.87|0
1627394740000|2021-07-27 14:05:40|27323.34|27323.34|27326.87|27326.87|27326.87|27326.87|27323.34|27323.34|0
1627394750000|2021-07-27 14:05:50|27327.47|27327.47|27338.08|27338.08|27338.08|27338.08|27327.47|27327.47|0
1627394760000|2021-07-27 14:06:00|27341.61|27341.61|27345.56|27345.56|27345.56|27345.56|27341.61|27341.61|0
1627394770000|2021-07-27 14:06:10|27346.16|27346.16|27346.16|27346.16|27346.16|27346.16|27346.16|27346.16|0
1627394780000|2021-07-27 14:06:20|27360.3|27360.3|27360.3|27360.3|27360.3|27360.3|27360.3|27360.3|0
1627394790000|2021-07-27 14:06:30|27363.83|27363.83|27360.3|27360.3|27363.83|27363.83|27356.76|27356.76|0
1627394800000|2021-07-27 14:06:40|27367.37|27367.37|27367.37|27367.37|27367.37|27367.37|27367.37|27367.37|0
1627394820000|2021-07-27 14:07:00|27363.83|27363.83|27363.83|27363.83|27363.83|27363.83|27360.3|27360.3|0
1627394840000|2021-07-27 14:07:20|27360.3|27360.3|27356.76|27356.76|27360.3|27360.3|27356.76|27356.76|0
1627394850000|2021-07-27 14:07:30|27352.03|27352.03|27356.21|27356.21|27356.21|27356.21|27352.03|27352.03|0
1627394880000|2021-07-27 14:08:00|27352.68|27352.68|27352.92|27352.92|27352.92|27352.92|27352.68|27352.68|0
1627394920000|2021-07-27 14:08:40|27356.45|27356.45|27359.99|27359.99|27359.99|27359.99|27356.45|27356.45|0
1627394930000|2021-07-27 14:08:50|27356.45|27356.45|27356.45|27356.45|27356.45|27356.45|27356.45|27356.45|0
1627394940000|2021-07-27 14:09:00|27352.92|27352.92|27352.92|27352.92|27352.92|27352.92|27352.92|27352.92|0
1627394960000|2021-07-27 14:09:20|27352.32|27352.32|27345.25|27345.25|27352.32|27352.32|27345.25|27345.25|0
1627394970000|2021-07-27 14:09:30|27341.71|27341.71|27341.71|27341.71|27341.71|27341.71|27341.71|27341.71|0
1627394980000|2021-07-27 14:09:40|27345.25|27345.25|27344.84|27344.84|27345.25|27345.25|27344.43|27344.43|0
1627395010000|2021-07-27 14:10:10|27348.37|27348.37|27348.37|27348.37|27348.37|27348.37|27348.37|27348.37|0
1627395020000|2021-07-27 14:10:20|27344.84|27344.84|27348.37|27348.37|27348.37|27348.37|27344.84|27344.84|0
1627395030000|2021-07-27 14:10:30|27347.96|27347.96|27347.96|27347.96|27347.96|27347.96|27347.96|27347.96|0
1627395050000|2021-07-27 14:10:50|27351.5|27351.5|27344.43|27344.43|27351.5|27351.5|27344.43|27344.43|0
1627395060000|2021-07-27 14:11:00|27340.89|27340.89|27340.89|27340.89|27340.89|27340.89|27340.89|27340.89|0
1627395070000|2021-07-27 14:11:10|27337.36|27337.36|27333.82|27333.82|27337.36|27337.36|27333.82|27333.82|0
1627395080000|2021-07-27 14:11:20|27333.22|27333.22|27329.69|27329.69|27333.22|27333.22|27329.69|27329.69|0
1627395090000|2021-07-27 14:11:30|27333.22|27333.22|27336.76|27336.76|27336.76|27336.76|27333.22|27333.22|0
1627395130000|2021-07-27 14:12:10|27340.29|27340.29|27340.29|27340.29|27340.29|27340.29|27340.29|27340.29|0
1627395140000|2021-07-27 14:12:20|27340.89|27340.89|27340.89|27340.89|27340.89|27340.89|27340.89|27340.89|0
1627395150000|2021-07-27 14:12:30|27337.36|27337.36|27340.89|27340.89|27340.89|27340.89|27337.36|27337.36|0
1627395170000|2021-07-27 14:12:50|27344.43|27344.43|27351.5|27351.5|27351.5|27351.5|27344.43|27344.43|0
1627395190000|2021-07-27 14:13:10|27351.01|27351.01|27351.01|27351.01|27351.01|27351.01|27351.01|27351.01|0
1627395210000|2021-07-27 14:13:30|27347.48|27347.48|27368.69|27368.69|27368.69|27368.69|27347.48|27347.48|0
1627395220000|2021-07-27 14:13:40|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|0
1627395230000|2021-07-27 14:13:50|27376.36|27376.36|27383.43|27383.43|27383.43|27383.43|27372.83|27372.83|0
1627395240000|2021-07-27 14:14:00|27386.96|27386.96|27386.96|27386.96|27386.96|27386.96|27386.96|27386.96|0
1627395250000|2021-07-27 14:14:10|27390.5|27390.5|27394.03|27394.03|27394.03|27394.03|27390.5|27390.5|0
1627395260000|2021-07-27 14:14:20|27397.57|27397.57|27394.03|27394.03|27397.57|27397.57|27390.5|27390.5|0
1627395270000|2021-07-27 14:14:30|27401.1|27401.1|27394.03|27394.03|27401.1|27401.1|27390.5|27390.5|0
1627395280000|2021-07-27 14:14:40|27386.96|27386.96|27386.96|27386.96|27386.96|27386.96|27383.43|27383.43|0
1627395290000|2021-07-27 14:14:50|27383.43|27383.43|27383.43|27383.43|27383.43|27383.43|27383.43|27383.43|0
1627395300000|2021-07-27 14:15:00|27379.89|27379.89|27375.76|27375.76|27379.89|27379.89|27375.76|27375.76|0
1627395310000|2021-07-27 14:15:10|27372.22|27372.22|27372.22|27372.22|27372.22|27372.22|27372.22|27372.22|0
1627395320000|2021-07-27 14:15:20|27379.29|27379.29|27382.83|27382.83|27382.83|27382.83|27379.29|27379.29|0
1627395330000|2021-07-27 14:15:30|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|0
1627395340000|2021-07-27 14:15:40|27379.29|27379.29|27379.29|27379.29|27379.29|27379.29|27379.29|27379.29|0
1627395350000|2021-07-27 14:15:50|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|0
1627395360000|2021-07-27 14:16:00|27372.22|27372.22|27372.22|27372.22|27372.22|27372.22|27372.22|27372.22|0
1627395370000|2021-07-27 14:16:10|27368.69|27368.69|27368.69|27368.69|27368.69|27368.69|27368.69|27368.69|0
1627395380000|2021-07-27 14:16:20|27358.08|27358.08|27358.08|27358.08|27358.08|27358.08|27358.08|27358.08|0
1627395390000|2021-07-27 14:16:30|27368.69|27368.69|27368.69|27368.69|27368.69|27368.69|27368.69|27368.69|0
1627395400000|2021-07-27 14:16:40|27372.22|27372.22|27372.83|27372.83|27372.83|27372.83|27372.22|27372.22|0
1627395410000|2021-07-27 14:16:50|27369.29|27369.29|27362.22|27362.22|27369.29|27369.29|27362.22|27362.22|0
1627395420000|2021-07-27 14:17:00|27365.76|27365.76|27365.76|27365.76|27365.76|27365.76|27365.76|27365.76|0
1627395430000|2021-07-27 14:17:10|27362.22|27362.22|27362.22|27362.22|27362.22|27362.22|27362.22|27362.22|0
1627395440000|2021-07-27 14:17:20|27362.7|27362.7|27362.7|27362.7|27362.7|27362.7|27362.7|27362.7|0
1627395450000|2021-07-27 14:17:30|27359.17|27359.17|27347.96|27347.96|27359.17|27359.17|27347.96|27347.96|0
1627395460000|2021-07-27 14:17:40|27347.55|27347.55|27347.55|27347.55|27347.55|27347.55|27347.55|27347.55|0
1627395470000|2021-07-27 14:17:50|27344.02|27344.02|27344.02|27344.02|27344.02|27344.02|27344.02|27344.02|0
1627395480000|2021-07-27 14:18:00|27344.43|27344.43|27340.17|27340.17|27351.5|27351.5|27340.17|27340.17|0
1627395490000|2021-07-27 14:18:10|27350.77|27350.77|27350.77|27350.77|27350.77|27350.77|27350.77|27350.77|0
1627395500000|2021-07-27 14:18:20|27347.24|27347.24|27340.17|27340.17|27347.24|27347.24|27340.17|27340.17|0
1627395530000|2021-07-27 14:18:50|27343.7|27343.7|27343.7|27343.7|27343.7|27343.7|27343.7|27343.7|0
1627395540000|2021-07-27 14:19:00|27350.77|27350.77|27350.77|27350.77|27350.77|27350.77|27350.77|27350.77|0
1627395560000|2021-07-27 14:19:20|27354.31|27354.31|27364.91|27364.91|27364.91|27364.91|27354.31|27354.31|0
1627395570000|2021-07-27 14:19:30|27354.31|27354.31|27354.31|27354.31|27354.31|27354.31|27354.31|27354.31|0
1627395580000|2021-07-27 14:19:40|27357.84|27357.84|27357.84|27357.84|27357.84|27357.84|27357.84|27357.84|0
1627395600000|2021-07-27 14:20:00|27364.91|27364.91|27361.38|27361.38|27364.91|27364.91|27361.38|27361.38|0
1627395640000|2021-07-27 14:20:40|27364.91|27364.91|27364.91|27364.91|27371.98|27371.98|27364.91|27364.91|0
1627395650000|2021-07-27 14:20:50|27365.51|27365.51|27365.51|27365.51|27369.05|27369.05|27365.51|27365.51|0
1627395660000|2021-07-27 14:21:00|27372.58|27372.58|27372.58|27372.58|27372.58|27372.58|27369.05|27369.05|0
1627395670000|2021-07-27 14:21:10|27369.05|27369.05|27362.58|27362.58|27369.05|27369.05|27362.58|27362.58|0
1627395680000|2021-07-27 14:21:20|27359.04|27359.04|27363.06|27363.06|27363.06|27363.06|27359.04|27359.04|0
1627395690000|2021-07-27 14:21:30|27359.53|27359.53|27359.53|27359.53|27359.53|27359.53|27359.53|27359.53|0
1627395710000|2021-07-27 14:21:50|27363.06|27363.06|27371.63|27371.63|27371.63|27371.63|27363.06|27363.06|0
1627395720000|2021-07-27 14:22:00|27368.09|27368.09|27361.02|27361.02|27368.09|27368.09|27361.02|27361.02|0
1627395730000|2021-07-27 14:22:10|27360.78|27360.78|27360.18|27360.18|27360.78|27360.78|27360.18|27360.18|0
1627395740000|2021-07-27 14:22:20|27363.72|27363.72|27363.72|27363.72|27363.72|27363.72|27363.72|27363.72|0
1627395750000|2021-07-27 14:22:30|27367.25|27367.25|27363.72|27363.72|27367.25|27367.25|27363.72|27363.72|0
1627395770000|2021-07-27 14:22:50|27367.25|27367.25|27367.25|27367.25|27367.25|27367.25|27367.25|27367.25|0
1627395780000|2021-07-27 14:23:00|27363.72|27363.72|27360.18|27360.18|27363.72|27363.72|27360.18|27360.18|0
1627395810000|2021-07-27 14:23:30|27367.25|27367.25|27367.25|27367.25|27367.25|27367.25|27367.25|27367.25|0
1627395830000|2021-07-27 14:23:50|27367.66|27367.66|27367.66|27367.66|27367.66|27367.66|27367.66|27367.66|0
1627395840000|2021-07-27 14:24:00|27364.13|27364.13|27353.52|27353.52|27364.13|27364.13|27353.52|27353.52|0
1627395850000|2021-07-27 14:24:10|27360.59|27360.59|27360.59|27360.59|27360.59|27360.59|27360.59|27360.59|0
1627395870000|2021-07-27 14:24:30|27364.13|27364.13|27364.13|27364.13|27364.13|27364.13|27364.13|27364.13|0
1627395880000|2021-07-27 14:24:40|27367.66|27367.66|27367.66|27367.66|27367.66|27367.66|27367.66|27367.66|0
1627395890000|2021-07-27 14:24:50|27364.13|27364.13|27367.66|27367.66|27367.66|27367.66|27364.13|27364.13|0
1627395900000|2021-07-27 14:25:00|27371.19|27371.19|27371.19|27371.19|27371.19|27371.19|27371.19|27371.19|0
1627395920000|2021-07-27 14:25:20|27374.73|27374.73|27374.73|27374.73|27374.73|27374.73|27374.73|27374.73|0
1627395940000|2021-07-27 14:25:40|27378.26|27378.26|27378.26|27378.26|27378.26|27378.26|27378.26|27378.26|0
1627395950000|2021-07-27 14:25:50|27381.8|27381.8|27381.8|27381.8|27381.8|27381.8|27378.26|27378.26|0
1627395960000|2021-07-27 14:26:00|27385.33|27385.33|27385.33|27385.33|27385.33|27385.33|27385.33|27385.33|0
1627395970000|2021-07-27 14:26:10|27388.87|27388.87|27388.87|27388.87|27388.87|27388.87|27388.87|27388.87|0
1627395980000|2021-07-27 14:26:20|27390.07|27390.07|27390.07|27390.07|27390.07|27390.07|27390.07|27390.07|0
1627396000000|2021-07-27 14:26:40|27393.61|27393.61|27393.61|27393.61|27393.61|27393.61|27393.61|27393.61|0
1627396010000|2021-07-27 14:26:50|27397.14|27397.14|27397.14|27397.14|27397.14|27397.14|27397.14|27397.14|0
1627396030000|2021-07-27 14:27:10|27400.68|27400.68|27400.68|27400.68|27400.68|27400.68|27400.68|27400.68|0
1627396050000|2021-07-27 14:27:30|27404.21|27404.21|27404.21|27404.21|27404.21|27404.21|27404.21|27404.21|0
1627396060000|2021-07-27 14:27:40|27400.68|27400.68|27404.21|27404.21|27404.21|27404.21|27400.68|27400.68|0
1627396070000|2021-07-27 14:27:50|27400.68|27400.68|27404.21|27404.21|27404.21|27404.21|27400.68|27400.68|0
1627396080000|2021-07-27 14:28:00|27407.75|27407.75|27411.28|27411.28|27411.28|27411.28|27407.75|27407.75|0
1627396090000|2021-07-27 14:28:10|27414.82|27414.82|27404.21|27404.21|27414.82|27414.82|27404.21|27404.21|0
1627396100000|2021-07-27 14:28:20|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27404.21|27404.21|0
1627396110000|2021-07-27 14:28:30|27404.21|27404.21|27407.75|27407.75|27407.75|27407.75|27404.21|27404.21|0
1627396150000|2021-07-27 14:29:10|27404.21|27404.21|27407.75|27407.75|27407.75|27407.75|27404.21|27404.21|0
1627396160000|2021-07-27 14:29:20|27404.21|27404.21|27400.68|27400.68|27407.75|27407.75|27400.68|27400.68|0
1627396170000|2021-07-27 14:29:30|27404.21|27404.21|27400.68|27400.68|27404.21|27404.21|27400.68|27400.68|0
1627396180000|2021-07-27 14:29:40|27404.21|27404.21|27411.28|27411.28|27411.28|27411.28|27404.21|27404.21|0
1627396190000|2021-07-27 14:29:50|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|0
1627396200000|2021-07-27 14:30:00|27408.35|27408.35|27408.35|27408.35|27408.35|27408.35|27408.35|27408.35|0
1627396210000|2021-07-27 14:30:10|27407.94|27407.94|27407.94|27407.94|27407.94|27407.94|27407.94|27407.94|0
1627396220000|2021-07-27 14:30:20|27404.4|27404.4|27407.94|27407.94|27407.94|27407.94|27404.4|27404.4|0
1627396230000|2021-07-27 14:30:30|27411.47|27411.47|27407.94|27407.94|27415.01|27415.01|27407.94|27407.94|0
1627396240000|2021-07-27 14:30:40|27411.47|27411.47|27415.01|27415.01|27418.54|27418.54|27411.47|27411.47|0
1627396250000|2021-07-27 14:30:50|27411.47|27411.47|27411.47|27411.47|27411.47|27411.47|27411.47|27411.47|0
1627396260000|2021-07-27 14:31:00|27407.94|27407.94|27407.34|27407.34|27407.94|27407.94|27403.8|27403.8|0
1627396270000|2021-07-27 14:31:10|27410.87|27410.87|27410.87|27410.87|27410.87|27410.87|27410.87|27410.87|0
1627396290000|2021-07-27 14:31:30|27414.41|27414.41|27414.41|27414.41|27414.41|27414.41|27414.41|27414.41|0
1627396300000|2021-07-27 14:31:40|27410.87|27410.87|27410.87|27410.87|27410.87|27410.87|27410.87|27410.87|0
1627396310000|2021-07-27 14:31:50|27407.34|27407.34|27403.8|27403.8|27407.34|27407.34|27403.8|27403.8|0
1627396320000|2021-07-27 14:32:00|27402.6|27402.6|27416.74|27416.74|27416.74|27416.74|27402.6|27402.6|0
1627396350000|2021-07-27 14:32:30|27413.2|27413.2|27413.2|27413.2|27413.2|27413.2|27413.2|27413.2|0
1627396360000|2021-07-27 14:32:40|27409.67|27409.67|27406.13|27406.13|27409.67|27409.67|27406.13|27406.13|0
1627396380000|2021-07-27 14:33:00|27403.01|27403.01|27406.19|27406.19|27406.79|27406.79|27403.01|27403.01|0
1627396410000|2021-07-27 14:33:30|27402.65|27402.65|27406.19|27406.19|27406.19|27406.19|27402.65|27402.65|0
1627396420000|2021-07-27 14:33:40|27402.65|27402.65|27399.12|27399.12|27402.65|27402.65|27395.58|27395.58|0
1627396430000|2021-07-27 14:33:50|27395.58|27395.58|27395.58|27395.58|27399.12|27399.12|27395.58|27395.58|0
1627396460000|2021-07-27 14:34:20|27399.12|27399.12|27399.12|27399.12|27399.12|27399.12|27399.12|27399.12|0
1627396470000|2021-07-27 14:34:30|27402.65|27402.65|27402.65|27402.65|27402.65|27402.65|27402.65|27402.65|0
1627396500000|2021-07-27 14:35:00|27399.12|27399.12|27409.72|27409.72|27409.72|27409.72|27399.12|27399.12|0
1627396510000|2021-07-27 14:35:10|27406.19|27406.19|27406.19|27406.19|27406.19|27406.19|27406.19|27406.19|0
1627396520000|2021-07-27 14:35:20|27402.65|27402.65|27402.65|27402.65|27402.65|27402.65|27402.65|27402.65|0
1627396550000|2021-07-27 14:35:50|27406.19|27406.19|27406.59|27406.59|27406.59|27406.59|27406.19|27406.19|0
1627396560000|2021-07-27 14:36:00|27420.73|27420.73|27418.21|27418.21|27421.75|27421.75|27411.14|27411.14|0
1627396570000|2021-07-27 14:36:10|27421.75|27421.75|27414.68|27414.68|27421.75|27421.75|27411.14|27411.14|0
1627396580000|2021-07-27 14:36:20|27414.92|27414.92|27414.92|27414.92|27414.92|27414.92|27414.92|27414.92|0
1627396610000|2021-07-27 14:36:50|27411.38|27411.38|27411.38|27411.38|27411.38|27411.38|27411.38|27411.38|0
1627396620000|2021-07-27 14:37:00|27407.85|27407.85|27411.38|27411.38|27411.38|27411.38|27407.85|27407.85|0
1627396640000|2021-07-27 14:37:20|27407.85|27407.85|27407.85|27407.85|27407.85|27407.85|27407.85|27407.85|0
1627396660000|2021-07-27 14:37:40|27411.38|27411.38|27411.38|27411.38|27411.38|27411.38|27411.38|27411.38|0
1627396670000|2021-07-27 14:37:50|27414.92|27414.92|27407.85|27407.85|27414.92|27414.92|27407.85|27407.85|0
1627396680000|2021-07-27 14:38:00|27404.31|27404.31|27403.9|27403.9|27404.31|27404.31|27403.9|27403.9|0
1627396700000|2021-07-27 14:38:20|27407.44|27407.44|27407.44|27407.44|27407.44|27407.44|27407.44|27407.44|0
1627396710000|2021-07-27 14:38:30|27406.84|27406.84|27406.84|27406.84|27406.84|27406.84|27406.84|27406.84|0
1627396730000|2021-07-27 14:38:50|27406.24|27406.24|27406.24|27406.24|27406.24|27406.24|27406.24|27406.24|0
1627396740000|2021-07-27 14:39:00|27402.7|27402.7|27409.77|27409.77|27409.77|27409.77|27402.7|27402.7|0
1627396770000|2021-07-27 14:39:30|27416.84|27416.84|27416.84|27416.84|27416.84|27416.84|27416.84|27416.84|0
1627396780000|2021-07-27 14:39:40|27417.44|27417.44|27409.77|27409.77|27417.44|27417.44|27409.77|27409.77|0
1627396800000|2021-07-27 14:40:00|27406.24|27406.24|27406.24|27406.24|27406.24|27406.24|27406.24|27406.24|0
1627396810000|2021-07-27 14:40:10|27406.84|27406.84|27406.84|27406.84|27406.84|27406.84|27406.84|27406.84|0
1627396830000|2021-07-27 14:40:30|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|0
1627396840000|2021-07-27 14:40:40|27410.97|27410.97|27411.57|27411.57|27411.57|27411.57|27410.97|27410.97|0
1627396850000|2021-07-27 14:40:50|27415.11|27415.11|27411.57|27411.57|27415.11|27415.11|27411.57|27411.57|0
1627396860000|2021-07-27 14:41:00|27408.04|27408.04|27408.04|27408.04|27408.04|27408.04|27408.04|27408.04|0
1627396870000|2021-07-27 14:41:10|27404.5|27404.5|27404.5|27404.5|27404.5|27404.5|27404.5|27404.5|0
1627396890000|2021-07-27 14:41:30|27408.04|27408.04|27408.64|27408.64|27408.64|27408.64|27408.04|27408.04|0
1627396900000|2021-07-27 14:41:40|27405.1|27405.1|27405.1|27405.1|27405.1|27405.1|27405.1|27405.1|0
1627396920000|2021-07-27 14:42:00|27408.64|27408.64|27405.1|27405.1|27408.64|27408.64|27405.1|27405.1|0
1627396950000|2021-07-27 14:42:30|27408.64|27408.64|27408.64|27408.64|27408.64|27408.64|27408.64|27408.64|0
1627396980000|2021-07-27 14:43:00|27405.1|27405.1|27405.1|27405.1|27405.1|27405.1|27405.1|27405.1|0
1627397010000|2021-07-27 14:43:30|27405.51|27405.51|27405.51|27405.51|27405.51|27405.51|27405.51|27405.51|0
1627397020000|2021-07-27 14:43:40|27404.91|27404.91|27404.91|27404.91|27404.91|27404.91|27404.91|27404.91|0
1627397040000|2021-07-27 14:44:00|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|0
1627397050000|2021-07-27 14:44:10|27387.24|27387.24|27387.24|27387.24|27387.24|27387.24|27387.24|27387.24|0
1627397060000|2021-07-27 14:44:20|27386.64|27386.64|27383.1|27383.1|27386.64|27386.64|27383.1|27383.1|0
1627397090000|2021-07-27 14:44:50|27382.5|27382.5|27375.43|27375.43|27382.5|27382.5|27375.43|27375.43|0
1627397100000|2021-07-27 14:45:00|27371.9|27371.9|27382.5|27382.5|27382.5|27382.5|27371.9|27371.9|0
1627397140000|2021-07-27 14:45:40|27375.43|27375.43|27382.5|27382.5|27382.5|27382.5|27375.43|27375.43|0
1627397160000|2021-07-27 14:46:00|27378.97|27378.97|27375.43|27375.43|27378.97|27378.97|27375.43|27375.43|0
1627397170000|2021-07-27 14:46:10|27368.36|27368.36|27368.36|27368.36|27368.36|27368.36|27368.36|27368.36|0
1627397180000|2021-07-27 14:46:20|27361.29|27361.29|27354.22|27354.22|27361.29|27361.29|27354.22|27354.22|0
1627397190000|2021-07-27 14:46:30|27353.02|27353.02|27353.02|27353.02|27353.02|27353.02|27353.02|27353.02|0
1627397200000|2021-07-27 14:46:40|27356.56|27356.56|27349.49|27349.49|27356.56|27356.56|27349.49|27349.49|0
1627397210000|2021-07-27 14:46:50|27345.35|27345.35|27337.87|27337.87|27345.35|27345.35|27334.34|27334.34|0
1627397240000|2021-07-27 14:47:20|27334.34|27334.34|27334.34|27334.34|27334.34|27334.34|27334.34|27334.34|0
1627397260000|2021-07-27 14:47:40|27335.54|27335.54|27335.54|27335.54|27335.54|27335.54|27335.54|27335.54|0
1627397270000|2021-07-27 14:47:50|27332|27332|27342.61|27342.61|27342.61|27342.61|27327.87|27327.87|0
1627397280000|2021-07-27 14:48:00|27346.14|27346.14|27346.14|27346.14|27346.14|27346.14|27346.14|27346.14|0
1627397290000|2021-07-27 14:48:10|27346.55|27346.55|27346.55|27346.55|27346.55|27346.55|27346.55|27346.55|0
1627397300000|2021-07-27 14:48:20|27347.15|27347.15|27354.82|27354.82|27354.82|27354.82|27347.15|27347.15|0
1627397310000|2021-07-27 14:48:30|27358.36|27358.36|27354.22|27354.22|27358.36|27358.36|27354.22|27354.22|0
1627397340000|2021-07-27 14:49:00|27350.69|27350.69|27350.69|27350.69|27350.69|27350.69|27350.69|27350.69|0
1627397350000|2021-07-27 14:49:10|27347.15|27347.15|27346.55|27346.55|27347.15|27347.15|27346.55|27346.55|0
1627397360000|2021-07-27 14:49:20|27339.48|27339.48|27339.48|27339.48|27339.48|27339.48|27339.48|27339.48|0
1627397380000|2021-07-27 14:49:40|27335.95|27335.95|27335.95|27335.95|27335.95|27335.95|27335.95|27335.95|0
1627397390000|2021-07-27 14:49:50|27336.19|27336.19|27336.19|27336.19|27336.19|27336.19|27336.19|27336.19|0
1627397410000|2021-07-27 14:50:10|27335.59|27335.59|27328.52|27328.52|27335.59|27335.59|27328.52|27328.52|0
1627397420000|2021-07-27 14:50:20|27324.98|27324.98|27321.45|27321.45|27324.98|27324.98|27321.45|27321.45|0
1627397430000|2021-07-27 14:50:30|27317.91|27317.91|27317.91|27317.91|27317.91|27317.91|27317.91|27317.91|0
1627397440000|2021-07-27 14:50:40|27314.38|27314.38|27309.83|27309.83|27314.38|27314.38|27309.83|27309.83|0
1627397450000|2021-07-27 14:50:50|27302.76|27302.76|27302.76|27302.76|27302.76|27302.76|27302.76|27302.76|0
1627397460000|2021-07-27 14:51:00|27303.37|27303.37|27303.37|27303.37|27303.37|27303.37|27303.37|27303.37|0
1627397470000|2021-07-27 14:51:10|27303.97|27303.97|27303.97|27303.97|27303.97|27303.97|27303.97|27303.97|0
1627397480000|2021-07-27 14:51:20|27296.9|27296.9|27296.9|27296.9|27296.9|27296.9|27296.9|27296.9|0
1627397490000|2021-07-27 14:51:30|27300.43|27300.43|27300.43|27300.43|27300.43|27300.43|27300.43|27300.43|0
1627397500000|2021-07-27 14:51:40|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|0
1627397510000|2021-07-27 14:51:50|27298.1|27298.1|27291.03|27291.03|27298.1|27298.1|27291.03|27291.03|0
1627397520000|2021-07-27 14:52:00|27290.43|27290.43|27290.43|27290.43|27290.43|27290.43|27290.43|27290.43|0
1627397530000|2021-07-27 14:52:10|27289.83|27289.83|27291.03|27291.03|27291.03|27291.03|27289.83|27289.83|0
1627397540000|2021-07-27 14:52:20|27290.62|27290.62|27290.43|27290.43|27291.03|27291.03|27290.43|27290.43|0
1627397550000|2021-07-27 14:52:30|27289.83|27289.83|27289.83|27289.83|27289.83|27289.83|27289.83|27289.83|0
1627397560000|2021-07-27 14:52:40|27289.58|27289.58|27285.45|27285.45|27289.58|27289.58|27285.45|27285.45|0
1627397580000|2021-07-27 14:53:00|27285.69|27285.69|27292.76|27292.76|27292.76|27292.76|27285.69|27285.69|0
1627397590000|2021-07-27 14:53:10|27289.23|27289.23|27285.09|27285.09|27289.23|27289.23|27285.09|27285.09|0
1627397600000|2021-07-27 14:53:20|27281.55|27281.55|27278.02|27278.02|27281.55|27281.55|27278.02|27278.02|0
1627397620000|2021-07-27 14:53:40|27274.49|27274.49|27274.49|27274.49|27274.49|27274.49|27274.49|27274.49|0
1627397630000|2021-07-27 14:53:50|27274.73|27274.73|27274.97|27274.97|27274.97|27274.97|27274.73|27274.73|0
1627397640000|2021-07-27 14:54:00|27278.5|27278.5|27277.9|27277.9|27281.44|27281.44|27277.9|27277.9|0
1627397650000|2021-07-27 14:54:10|27284.97|27284.97|27285.57|27285.57|27285.57|27285.57|27284.97|27284.97|0
1627397660000|2021-07-27 14:54:20|27289.11|27289.11|27285.57|27285.57|27289.11|27289.11|27285.57|27285.57|0
1627397700000|2021-07-27 14:55:00|27282.04|27282.04|27278.5|27278.5|27282.04|27282.04|27278.5|27278.5|0
1627397710000|2021-07-27 14:55:10|27274.97|27274.97|27274.97|27274.97|27274.97|27274.97|27274.97|27274.97|0
1627397720000|2021-07-27 14:55:20|27273.77|27273.77|27273.53|27273.53|27273.77|27273.77|27273.53|27273.53|0
1627397760000|2021-07-27 14:56:00|27274.13|27274.13|27274.13|27274.13|27274.13|27274.13|27274.13|27274.13|0
1627397770000|2021-07-27 14:56:10|27277.66|27277.66|27277.66|27277.66|27277.66|27277.66|27277.66|27277.66|0
1627397790000|2021-07-27 14:56:30|27274.13|27274.13|27274.13|27274.13|27274.13|27274.13|27274.13|27274.13|0
1627397820000|2021-07-27 14:57:00|27274.37|27274.37|27281.92|27281.92|27281.92|27281.92|27274.37|27274.37|0
1627397850000|2021-07-27 14:57:30|27278.39|27278.39|27274.85|27274.85|27278.39|27278.39|27274.85|27274.85|0
1627397860000|2021-07-27 14:57:40|27278.39|27278.39|27278.39|27278.39|27278.39|27278.39|27278.39|27278.39|0
1627397870000|2021-07-27 14:57:50|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|0
1627397880000|2021-07-27 14:58:00|27279.04|27279.04|27279.04|27279.04|27279.04|27279.04|27279.04|27279.04|0
1627397900000|2021-07-27 14:58:20|27275.5|27275.5|27271.37|27271.37|27275.5|27275.5|27271.37|27271.37|0
1627397910000|2021-07-27 14:58:30|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|0
1627397930000|2021-07-27 14:58:50|27267.83|27267.83|27267.83|27267.83|27267.83|27267.83|27264.3|27264.3|0
1627397940000|2021-07-27 14:59:00|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|27260.76|27260.76|0
1627397950000|2021-07-27 14:59:10|27260.76|27260.76|27264.3|27264.3|27264.3|27264.3|27260.76|27260.76|0
1627397960000|2021-07-27 14:59:20|27267.83|27267.83|27271.37|27271.37|27271.37|27271.37|27267.83|27267.83|0
1627397970000|2021-07-27 14:59:30|27271.85|27271.85|27271.85|27271.85|27271.85|27271.85|27271.85|27271.85|0
1627397980000|2021-07-27 14:59:40|27268.32|27268.32|27268.32|27268.32|27268.32|27268.32|27268.32|27268.32|0
1627397990000|2021-07-27 14:59:50|27271.85|27271.85|27275.39|27275.39|27275.39|27275.39|27271.85|27271.85|0
1627398000000|2021-07-27 15:00:00|27275.63|27275.63|27272.09|27272.09|27275.63|27275.63|27272.09|27272.09|0
1627398010000|2021-07-27 15:00:10|27275.63|27275.63|27275.63|27275.63|27275.63|27275.63|27275.63|27275.63|0
1627398020000|2021-07-27 15:00:20|27276.23|27276.23|27276.23|27276.23|27276.23|27276.23|27276.23|27276.23|0
1627398040000|2021-07-27 15:00:40|27272.7|27272.7|27276.23|27276.23|27276.23|27276.23|27272.7|27272.7|0
1627398070000|2021-07-27 15:01:10|27279.77|27279.77|27279.77|27279.77|27279.77|27279.77|27279.77|27279.77|0
1627398080000|2021-07-27 15:01:20|27283.3|27283.3|27283.54|27283.54|27283.54|27283.54|27283.3|27283.3|0
1627398090000|2021-07-27 15:01:30|27280.01|27280.01|27280.01|27280.01|27280.01|27280.01|27280.01|27280.01|0
1627398100000|2021-07-27 15:01:40|27276.47|27276.47|27276.47|27276.47|27276.47|27276.47|27276.47|27276.47|0
1627398120000|2021-07-27 15:02:00|27280.01|27280.01|27280.01|27280.01|27280.01|27280.01|27280.01|27280.01|0
1627398130000|2021-07-27 15:02:10|27283.54|27283.54|27287.56|27287.56|27287.56|27287.56|27283.54|27283.54|0
1627398160000|2021-07-27 15:02:40|27284.03|27284.03|27284.03|27284.03|27284.03|27284.03|27284.03|27284.03|0
1627398170000|2021-07-27 15:02:50|27287.56|27287.56|27284.03|27284.03|27287.56|27287.56|27284.03|27284.03|0
1627398180000|2021-07-27 15:03:00|27284.85|27284.85|27284.85|27284.85|27284.85|27284.85|27284.85|27284.85|0
1627398200000|2021-07-27 15:03:20|27288.38|27288.38|27288.38|27288.38|27288.38|27288.38|27288.38|27288.38|0
1627398210000|2021-07-27 15:03:30|27291.92|27291.92|27295.45|27295.45|27295.45|27295.45|27291.92|27291.92|0
1627398220000|2021-07-27 15:03:40|27296.05|27296.05|27296.05|27296.05|27296.05|27296.05|27296.05|27296.05|0
1627398240000|2021-07-27 15:04:00|27299.59|27299.59|27296.05|27296.05|27299.59|27299.59|27296.05|27296.05|0
1627398290000|2021-07-27 15:04:50|27299.59|27299.59|27303.12|27303.12|27303.12|27303.12|27299.59|27299.59|0
1627398310000|2021-07-27 15:05:10|27303.72|27303.72|27300.19|27300.19|27303.72|27303.72|27300.19|27300.19|0
1627398340000|2021-07-27 15:05:40|27300.79|27300.79|27300.79|27300.79|27300.79|27300.79|27300.79|27300.79|0
1627398350000|2021-07-27 15:05:50|27304.32|27304.32|27304.32|27304.32|27304.32|27304.32|27304.32|27304.32|0
1627398360000|2021-07-27 15:06:00|27307.86|27307.86|27311.39|27311.39|27311.39|27311.39|27307.86|27307.86|0
1627398370000|2021-07-27 15:06:10|27314.93|27314.93|27314.93|27314.93|27314.93|27314.93|27314.93|27314.93|0
1627398380000|2021-07-27 15:06:20|27314.52|27314.52|27314.52|27314.52|27314.52|27314.52|27314.52|27314.52|0
1627398390000|2021-07-27 15:06:30|27318.05|27318.05|27318.05|27318.05|27318.05|27318.05|27318.05|27318.05|0
1627398410000|2021-07-27 15:06:50|27314.52|27314.52|27310.98|27310.98|27314.52|27314.52|27310.98|27310.98|0
1627398420000|2021-07-27 15:07:00|27311.47|27311.47|27311.47|27311.47|27311.47|27311.47|27311.47|27311.47|0
1627398460000|2021-07-27 15:07:40|27315|27315|27315|27315|27315|27315|27315|27315|0
1627398470000|2021-07-27 15:07:50|27311.06|27311.06|27310.46|27310.46|27311.06|27311.06|27310.46|27310.46|0
1627398480000|2021-07-27 15:08:00|27310.05|27310.05|27310.05|27310.05|27310.05|27310.05|27310.05|27310.05|0
1627398490000|2021-07-27 15:08:10|27306.51|27306.51|27306.51|27306.51|27306.51|27306.51|27306.51|27306.51|0
1627398500000|2021-07-27 15:08:20|27305.91|27305.91|27305.91|27305.91|27305.91|27305.91|27305.91|27305.91|0
1627398520000|2021-07-27 15:08:40|27302.38|27302.38|27302.38|27302.38|27302.38|27302.38|27302.38|27302.38|0
1627398530000|2021-07-27 15:08:50|27298.84|27298.84|27298.84|27298.84|27298.84|27298.84|27298.84|27298.84|0
1627398540000|2021-07-27 15:09:00|27298.6|27298.6|27298.6|27298.6|27298.6|27298.6|27298.6|27298.6|0
1627398550000|2021-07-27 15:09:10|27295.06|27295.06|27295.06|27295.06|27295.06|27295.06|27295.06|27295.06|0
1627398580000|2021-07-27 15:09:40|27291.53|27291.53|27291.53|27291.53|27291.53|27291.53|27291.53|27291.53|0
1627398590000|2021-07-27 15:09:50|27287.99|27287.99|27287.99|27287.99|27287.99|27287.99|27287.99|27287.99|0
1627398600000|2021-07-27 15:10:00|27291.53|27291.53|27295.06|27295.06|27295.06|27295.06|27291.53|27291.53|0
1627398610000|2021-07-27 15:10:10|27298.6|27298.6|27298.6|27298.6|27298.6|27298.6|27298.6|27298.6|0
1627398620000|2021-07-27 15:10:20|27302.13|27302.13|27302.13|27302.13|27302.13|27302.13|27302.13|27302.13|0
1627398630000|2021-07-27 15:10:30|27302.38|27302.38|27309.45|27309.45|27309.45|27309.45|27302.38|27302.38|0
1627398640000|2021-07-27 15:10:40|27305.91|27305.91|27305.91|27305.91|27305.91|27305.91|27305.91|27305.91|0
1627398660000|2021-07-27 15:11:00|27302.38|27302.38|27302.38|27302.38|27302.38|27302.38|27302.38|27302.38|0
1627398680000|2021-07-27 15:11:20|27305.91|27305.91|27306.15|27306.15|27306.15|27306.15|27305.91|27305.91|0
1627398710000|2021-07-27 15:11:50|27302.62|27302.62|27302.62|27302.62|27302.62|27302.62|27302.62|27302.62|0
1627398720000|2021-07-27 15:12:00|27299.08|27299.08|27299.08|27299.08|27299.08|27299.08|27299.08|27299.08|0
1627398740000|2021-07-27 15:12:20|27302.62|27302.62|27306.15|27306.15|27306.15|27306.15|27302.62|27302.62|0
1627398760000|2021-07-27 15:12:40|27309.69|27309.69|27309.69|27309.69|27309.69|27309.69|27309.69|27309.69|0
1627398770000|2021-07-27 15:12:50|27306.15|27306.15|27306.15|27306.15|27306.15|27306.15|27306.15|27306.15|0
1627398790000|2021-07-27 15:13:10|27302.62|27302.62|27302.62|27302.62|27302.62|27302.62|27302.62|27302.62|0
1627398820000|2021-07-27 15:13:40|27299.08|27299.08|27299.08|27299.08|27299.08|27299.08|27299.08|27299.08|0
1627398830000|2021-07-27 15:13:50|27295.55|27295.55|27295.55|27295.55|27295.55|27295.55|27295.55|27295.55|0
1627398840000|2021-07-27 15:14:00|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|0
1627398900000|2021-07-27 15:15:00|27296.03|27296.03|27299.57|27299.57|27299.57|27299.57|27296.03|27296.03|0
1627398940000|2021-07-27 15:15:40|27300.05|27300.05|27300.05|27300.05|27303.59|27303.59|27296.52|27296.52|0
1627398960000|2021-07-27 15:16:00|27303.59|27303.59|27307.53|27307.53|27307.53|27307.53|27303.59|27303.59|0
1627398970000|2021-07-27 15:16:10|27311.07|27311.07|27311.07|27311.07|27311.07|27311.07|27311.07|27311.07|0
1627398980000|2021-07-27 15:16:20|27311.31|27311.31|27311.31|27311.31|27311.31|27311.31|27311.31|27311.31|0
1627399010000|2021-07-27 15:16:50|27307.77|27307.77|27318.62|27318.62|27318.62|27318.62|27307.77|27307.77|0
1627399050000|2021-07-27 15:17:30|27315.09|27315.09|27315.09|27315.09|27315.09|27315.09|27315.09|27315.09|0
1627399060000|2021-07-27 15:17:40|27311.55|27311.55|27311.55|27311.55|27311.55|27311.55|27311.55|27311.55|0
1627399070000|2021-07-27 15:17:50|27308.02|27308.02|27308.02|27308.02|27308.02|27308.02|27308.02|27308.02|0
1627399080000|2021-07-27 15:18:00|27311.55|27311.55|27311.55|27311.55|27311.55|27311.55|27311.55|27311.55|0
1627399110000|2021-07-27 15:18:30|27310.58|27310.58|27310.58|27310.58|27310.58|27310.58|27310.58|27310.58|0
1627399140000|2021-07-27 15:19:00|27307.05|27307.05|27307.05|27307.05|27307.05|27307.05|27303.51|27303.51|0
1627399150000|2021-07-27 15:19:10|27303.51|27303.51|27297.69|27297.69|27303.51|27303.51|27297.69|27297.69|0
1627399160000|2021-07-27 15:19:20|27298.29|27298.29|27301.83|27301.83|27301.83|27301.83|27298.29|27298.29|0
1627399170000|2021-07-27 15:19:30|27308.9|27308.9|27298.29|27298.29|27308.9|27308.9|27298.29|27298.29|0
1627399180000|2021-07-27 15:19:40|27298.05|27298.05|27305.12|27305.12|27305.12|27305.12|27298.05|27298.05|0
1627399190000|2021-07-27 15:19:50|27305.36|27305.36|27305.6|27305.6|27305.6|27305.6|27305.36|27305.36|0
1627399200000|2021-07-27 15:20:00|27298.53|27298.53|27298.53|27298.53|27298.53|27298.53|27295|27295|0
1627399210000|2021-07-27 15:20:10|27302.07|27302.07|27305.6|27305.6|27305.6|27305.6|27302.07|27302.07|0
1627399220000|2021-07-27 15:20:20|27301.47|27301.47|27301.47|27301.47|27301.47|27301.47|27301.47|27301.47|0
1627399240000|2021-07-27 15:20:40|27301.06|27301.06|27301.06|27301.06|27301.06|27301.06|27301.06|27301.06|0
1627399260000|2021-07-27 15:21:00|27297.52|27297.52|27298.01|27298.01|27298.01|27298.01|27297.52|27297.52|0
1627399270000|2021-07-27 15:21:10|27301.54|27301.54|27301.54|27301.54|27301.54|27301.54|27301.54|27301.54|0
1627399280000|2021-07-27 15:21:20|27301.3|27301.3|27301.3|27301.3|27301.3|27301.3|27301.3|27301.3|0
1627399300000|2021-07-27 15:21:40|27304.83|27304.83|27308.37|27308.37|27311.9|27311.9|27304.83|27304.83|0
1627399340000|2021-07-27 15:22:20|27304.83|27304.83|27304.83|27304.83|27304.83|27304.83|27304.83|27304.83|0
1627399350000|2021-07-27 15:22:30|27301.3|27301.3|27301.3|27301.3|27301.3|27301.3|27301.3|27301.3|0
1627399360000|2021-07-27 15:22:40|27297.76|27297.76|27297.76|27297.76|27297.76|27297.76|27297.76|27297.76|0
1627399380000|2021-07-27 15:23:00|27297.36|27297.36|27296.95|27296.95|27297.36|27297.36|27296.95|27296.95|0
1627399430000|2021-07-27 15:23:50|27300.48|27300.48|27300.48|27300.48|27300.48|27300.48|27300.48|27300.48|0
1627399470000|2021-07-27 15:24:30|27296.95|27296.95|27297.19|27297.19|27297.19|27297.19|27296.95|27296.95|0
1627399480000|2021-07-27 15:24:40|27296.95|27296.95|27299.83|27299.83|27300.48|27300.48|27296.95|27296.95|0
1627399490000|2021-07-27 15:24:50|27299.42|27299.42|27299.42|27299.42|27299.42|27299.42|27299.42|27299.42|0
1627399500000|2021-07-27 15:25:00|27295.88|27295.88|27296.29|27296.29|27296.29|27296.29|27295.88|27295.88|0
1627399530000|2021-07-27 15:25:30|27299.83|27299.83|27299.83|27299.83|27299.83|27299.83|27299.83|27299.83|0
1627399580000|2021-07-27 15:26:20|27300.24|27300.24|27300.24|27300.24|27300.24|27300.24|27300.24|27300.24|0
1627399590000|2021-07-27 15:26:30|27296.7|27296.7|27296.7|27296.7|27296.7|27296.7|27296.7|27296.7|0
1627399600000|2021-07-27 15:26:40|27296.1|27296.1|27296.1|27296.1|27296.1|27296.1|27292.57|27292.57|0
1627399620000|2021-07-27 15:27:00|27299.64|27299.64|27299.64|27299.64|27299.64|27299.64|27299.64|27299.64|0
1627399660000|2021-07-27 15:27:40|27296.1|27296.1|27299.04|27299.04|27299.64|27299.64|27296.1|27296.1|0
1627399670000|2021-07-27 15:27:50|27299.52|27299.52|27298.22|27298.22|27299.52|27299.52|27298.22|27298.22|0
1627399680000|2021-07-27 15:28:00|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|0
1627399710000|2021-07-27 15:28:30|27298.22|27298.22|27301.75|27301.75|27301.75|27301.75|27298.22|27298.22|0
1627399740000|2021-07-27 15:29:00|27298.22|27298.22|27293.86|27293.86|27298.22|27298.22|27293.86|27293.86|0
1627399750000|2021-07-27 15:29:10|27290.33|27290.33|27289.73|27289.73|27293.86|27293.86|27289.73|27289.73|0
1627399760000|2021-07-27 15:29:20|27289.13|27289.13|27285.59|27285.59|27289.13|27289.13|27284.99|27284.99|0
1627399770000|2021-07-27 15:29:30|27289.13|27289.13|27288.72|27288.72|27289.13|27289.13|27288.72|27288.72|0
1627399780000|2021-07-27 15:29:40|27292.25|27292.25|27297.4|27297.4|27300.93|27300.93|27292.25|27292.25|0
1627399790000|2021-07-27 15:29:50|27293.86|27293.86|27294.51|27294.51|27294.51|27294.51|27293.86|27293.86|0
1627456510000|2021-07-28 07:15:10|27277.59|27277.59|27277.59|27277.59|27277.59|27277.59|27277.59|27277.59|0
1627456520000|2021-07-28 07:15:20|27284.66|27284.66|27284.66|27284.66|27284.66|27284.66|27284.66|27284.66|0
1627456540000|2021-07-28 07:15:40|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|0
1627456560000|2021-07-28 07:16:00|27274.06|27274.06|27274.06|27274.06|27274.06|27274.06|27274.06|27274.06|0
1627456570000|2021-07-28 07:16:10|27273.24|27273.24|27273.24|27273.24|27273.24|27273.24|27262.63|27262.63|0
1627456580000|2021-07-28 07:16:20|27276.77|27276.77|27273.24|27273.24|27276.77|27276.77|27273.24|27273.24|0
1627456590000|2021-07-28 07:16:30|27276.77|27276.77|27280.31|27280.31|27280.31|27280.31|27276.77|27276.77|0
1627456600000|2021-07-28 07:16:40|27283.84|27283.84|27283.84|27283.84|27283.84|27283.84|27283.84|27283.84|0
1627456660000|2021-07-28 07:17:40|27290.91|27290.91|27290.91|27290.91|27290.91|27290.91|27290.91|27290.91|0
1627456690000|2021-07-28 07:18:10|27280.31|27280.31|27280.31|27280.31|27287.38|27287.38|27280.31|27280.31|0
1627456700000|2021-07-28 07:18:20|27276.17|27276.17|27276.17|27276.17|27276.17|27276.17|27276.17|27276.17|0
1627456710000|2021-07-28 07:18:30|27269.1|27269.1|27269.1|27269.1|27269.1|27269.1|27269.1|27269.1|0
1627456730000|2021-07-28 07:18:50|27276.17|27276.17|27279.71|27279.71|27279.71|27279.71|27276.17|27276.17|0
1627456760000|2021-07-28 07:19:20|27276.17|27276.17|27265.57|27265.57|27276.17|27276.17|27265.57|27265.57|0
1627456770000|2021-07-28 07:19:30|27272.64|27272.64|27276.17|27276.17|27276.17|27276.17|27272.64|27272.64|0
1627456780000|2021-07-28 07:19:40|27277.37|27277.37|27277.37|27277.37|27277.37|27277.37|27277.37|27277.37|0
1627456800000|2021-07-28 07:20:00|27280.91|27280.91|27280.91|27280.91|27280.91|27280.91|27280.91|27280.91|0
1627456810000|2021-07-28 07:20:10|27284.44|27284.44|27292.11|27292.11|27292.11|27292.11|27284.44|27284.44|0
1627456830000|2021-07-28 07:20:30|27292.52|27292.52|27288.99|27288.99|27292.52|27292.52|27288.99|27288.99|0
1627456840000|2021-07-28 07:20:40|27292.52|27292.52|27292.52|27292.52|27292.52|27292.52|27292.52|27292.52|0
1627456860000|2021-07-28 07:21:00|27291.92|27291.92|27292.52|27292.52|27292.52|27292.52|27291.92|27291.92|0
1627456870000|2021-07-28 07:21:10|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|0
1627456880000|2021-07-28 07:21:20|27292.52|27292.52|27288.99|27288.99|27292.52|27292.52|27288.99|27288.99|0
1627456890000|2021-07-28 07:21:30|27292.52|27292.52|27292.52|27292.52|27292.52|27292.52|27292.52|27292.52|0
1627456900000|2021-07-28 07:21:40|27296.06|27296.06|27299.59|27299.59|27299.59|27299.59|27296.06|27296.06|0
1627456910000|2021-07-28 07:21:50|27303.13|27303.13|27306.66|27306.66|27306.66|27306.66|27303.13|27303.13|0
1627456920000|2021-07-28 07:22:00|27303.13|27303.13|27306.66|27306.66|27306.66|27306.66|27299.59|27299.59|0
1627456930000|2021-07-28 07:22:10|27299.59|27299.59|27299.59|27299.59|27299.59|27299.59|27299.59|27299.59|0
1627456940000|2021-07-28 07:22:20|27303.13|27303.13|27299.59|27299.59|27303.13|27303.13|27299.59|27299.59|0
1627456980000|2021-07-28 07:23:00|27300.19|27300.19|27307.86|27307.86|27307.86|27307.86|27300.19|27300.19|0
1627456990000|2021-07-28 07:23:10|27308.47|27308.47|27308.95|27308.95|27308.95|27308.95|27308.47|27308.47|0
1627457020000|2021-07-28 07:23:40|27309.55|27309.55|27310.15|27310.15|27310.15|27310.15|27309.55|27309.55|0
1627457030000|2021-07-28 07:23:50|27303.08|27303.08|27296.01|27296.01|27303.08|27303.08|27296.01|27296.01|0
1627457040000|2021-07-28 07:24:00|27299.55|27299.55|27299.55|27299.55|27299.55|27299.55|27299.55|27299.55|0
1627457060000|2021-07-28 07:24:20|27296.01|27296.01|27292.48|27292.48|27296.01|27296.01|27292.48|27292.48|0
1627457080000|2021-07-28 07:24:40|27288.94|27288.94|27277.52|27277.52|27288.94|27288.94|27277.52|27277.52|0
1627457090000|2021-07-28 07:24:50|27276.32|27276.32|27283.39|27283.39|27283.39|27283.39|27276.32|27276.32|0
1627457110000|2021-07-28 07:25:10|27290.46|27290.46|27301.06|27301.06|27301.06|27301.06|27290.46|27290.46|0
1627457120000|2021-07-28 07:25:20|27304.6|27304.6|27315.2|27315.2|27315.2|27315.2|27304.6|27304.6|0
1627457130000|2021-07-28 07:25:30|27329.34|27329.34|27332.87|27332.87|27332.87|27332.87|27329.34|27329.34|0
1627457140000|2021-07-28 07:25:40|27325.8|27325.8|27329.34|27329.34|27329.34|27329.34|27325.8|27325.8|0
1627457150000|2021-07-28 07:25:50|27332.87|27332.87|27332.87|27332.87|27332.87|27332.87|27332.87|27332.87|0
1627457160000|2021-07-28 07:26:00|27325.8|27325.8|27325.8|27325.8|27325.8|27325.8|27325.8|27325.8|0
1627457170000|2021-07-28 07:26:10|27329.34|27329.34|27318.73|27318.73|27329.34|27329.34|27315.2|27315.2|0
1627457180000|2021-07-28 07:26:20|27315.2|27315.2|27318.73|27318.73|27318.73|27318.73|27311.67|27311.67|0
1627457190000|2021-07-28 07:26:30|27322.27|27322.27|27329.34|27329.34|27329.34|27329.34|27322.27|27322.27|0
1627457220000|2021-07-28 07:27:00|27332.87|27332.87|27325.2|27325.2|27332.87|27332.87|27325.2|27325.2|0
1627457250000|2021-07-28 07:27:30|27318.13|27318.13|27318.13|27318.13|27318.13|27318.13|27318.13|27318.13|0
1627457280000|2021-07-28 07:28:00|27311.06|27311.06|27311.06|27311.06|27311.06|27311.06|27311.06|27311.06|0
1627457290000|2021-07-28 07:28:10|27314.6|27314.6|27314.6|27314.6|27314.6|27314.6|27314.6|27314.6|0
1627457310000|2021-07-28 07:28:30|27321.67|27321.67|27321.67|27321.67|27321.67|27321.67|27321.67|27321.67|0
1627457340000|2021-07-28 07:29:00|27325.2|27325.2|27325.2|27325.2|27325.2|27325.2|27325.2|27325.2|0
1627457360000|2021-07-28 07:29:20|27332.27|27332.27|27332.27|27332.27|27332.27|27332.27|27332.27|27332.27|0
1627457370000|2021-07-28 07:29:30|27328.74|27328.74|27328.74|27328.74|27328.74|27328.74|27328.74|27328.74|0
1627457390000|2021-07-28 07:29:50|27321.67|27321.67|27321.67|27321.67|27321.67|27321.67|27321.67|27321.67|0
1627457450000|2021-07-28 07:30:50|27314.6|27314.6|27306.33|27306.33|27314.6|27314.6|27306.33|27306.33|0
1627457480000|2021-07-28 07:31:20|27309.86|27309.86|27309.86|27309.86|27309.86|27309.86|27309.86|27309.86|0
1627457500000|2021-07-28 07:31:40|27306.33|27306.33|27306.33|27306.33|27306.33|27306.33|27306.33|27306.33|0
1627457520000|2021-07-28 07:32:00|27302.79|27302.79|27299.26|27299.26|27302.79|27302.79|27299.26|27299.26|0
1627457530000|2021-07-28 07:32:10|27299.67|27299.67|27299.26|27299.26|27299.67|27299.67|27299.26|27299.26|0
1627457540000|2021-07-28 07:32:20|27302.79|27302.79|27302.79|27302.79|27302.79|27302.79|27302.79|27302.79|0
1627457560000|2021-07-28 07:32:40|27302.19|27302.19|27302.79|27302.79|27302.79|27302.79|27302.19|27302.19|0
1627457580000|2021-07-28 07:33:00|27309.86|27309.86|27309.86|27309.86|27309.86|27309.86|27309.86|27309.86|0
1627457600000|2021-07-28 07:33:20|27309.26|27309.26|27309.26|27309.26|27309.26|27309.26|27309.26|27309.26|0
1627457610000|2021-07-28 07:33:30|27312.8|27312.8|27314|27314|27314|27314|27312.8|27312.8|0
1627457630000|2021-07-28 07:33:50|27310.46|27310.46|27314|27314|27314|27314|27310.46|27310.46|0
1627457650000|2021-07-28 07:34:10|27317.53|27317.53|27321.67|27321.67|27321.67|27321.67|27317.53|27317.53|0
1627457660000|2021-07-28 07:34:20|27325.2|27325.2|27325.2|27325.2|27325.2|27325.2|27325.2|27325.2|0
1627457670000|2021-07-28 07:34:30|27328.74|27328.74|27339.34|27339.34|27339.34|27339.34|27328.74|27328.74|0
1627457680000|2021-07-28 07:34:40|27342.88|27342.88|27342.88|27342.88|27342.88|27342.88|27342.88|27342.88|0
1627457690000|2021-07-28 07:34:50|27344.68|27344.68|27344.68|27344.68|27344.68|27344.68|27344.68|27344.68|0
1627457700000|2021-07-28 07:35:00|27348.22|27348.22|27352.98|27352.98|27352.98|27352.98|27348.22|27348.22|0
1627457710000|2021-07-28 07:35:10|27345.91|27345.91|27342.38|27342.38|27345.91|27345.91|27342.38|27342.38|0
1627457720000|2021-07-28 07:35:20|27338.84|27338.84|27338.84|27338.84|27338.84|27338.84|27338.84|27338.84|0
1627457730000|2021-07-28 07:35:30|27328.24|27328.24|27327.83|27327.83|27328.24|27328.24|27327.83|27327.83|0
1627457760000|2021-07-28 07:36:00|27334.9|27334.9|27334.9|27334.9|27334.9|27334.9|27334.9|27334.9|0
1627457780000|2021-07-28 07:36:20|27331.36|27331.36|27327.83|27327.83|27331.36|27331.36|27327.83|27327.83|0
1627457790000|2021-07-28 07:36:30|27320.76|27320.76|27319.55|27319.55|27320.76|27320.76|27319.55|27319.55|0
1627457800000|2021-07-28 07:36:40|27308.95|27308.95|27312.48|27312.48|27312.48|27312.48|27308.95|27308.95|0
1627457810000|2021-07-28 07:36:50|27316.02|27316.02|27316.02|27316.02|27316.02|27316.02|27316.02|27316.02|0
1627457850000|2021-07-28 07:37:30|27319.55|27319.55|27319.55|27319.55|27319.55|27319.55|27319.55|27319.55|0
1627457860000|2021-07-28 07:37:40|27316.02|27316.02|27316.02|27316.02|27316.02|27316.02|27316.02|27316.02|0
1627457870000|2021-07-28 07:37:50|27308.95|27308.95|27308.35|27308.35|27308.95|27308.95|27308.35|27308.35|0
1627457930000|2021-07-28 07:38:50|27304.81|27304.81|27304.81|27304.81|27304.81|27304.81|27304.81|27304.81|0
1627457940000|2021-07-28 07:39:00|27301.28|27301.28|27301.28|27301.28|27301.28|27301.28|27301.28|27301.28|0
1627458030000|2021-07-28 07:40:30|27304.81|27304.81|27304.81|27304.81|27304.81|27304.81|27304.81|27304.81|0
1627458040000|2021-07-28 07:40:40|27308.35|27308.35|27304.81|27304.81|27308.35|27308.35|27304.81|27304.81|0
1627458050000|2021-07-28 07:40:50|27308.35|27308.35|27307.94|27307.94|27308.35|27308.35|27307.94|27307.94|0
1627458060000|2021-07-28 07:41:00|27315.01|27315.01|27315.01|27315.01|27318.54|27318.54|27315.01|27315.01|0
1627458070000|2021-07-28 07:41:10|27311.47|27311.47|27311.47|27311.47|27311.47|27311.47|27311.47|27311.47|0
1627458080000|2021-07-28 07:41:20|27307.94|27307.94|27307.94|27307.94|27307.94|27307.94|27306.71|27306.71|0
1627458120000|2021-07-28 07:42:00|27311.47|27311.47|27311.47|27311.47|27311.88|27311.88|27311.47|27311.47|0
1627458130000|2021-07-28 07:42:10|27310.27|27310.27|27313.81|27313.81|27313.81|27313.81|27310.27|27310.27|0
1627458140000|2021-07-28 07:42:20|27317.34|27317.34|27320.88|27320.88|27320.88|27320.88|27317.34|27317.34|0
1627458180000|2021-07-28 07:43:00|27320.06|27320.06|27320.06|27320.06|27320.06|27320.06|27320.06|27320.06|0
1627458220000|2021-07-28 07:43:40|27323.59|27323.59|27327.13|27327.13|27327.13|27327.13|27323.59|27323.59|0
1627458270000|2021-07-28 07:44:30|27323.59|27323.59|27320.06|27320.06|27323.59|27323.59|27320.06|27320.06|0
1627458290000|2021-07-28 07:44:50|27312.99|27312.99|27312.99|27312.99|27312.99|27312.99|27312.99|27312.99|0
1627458300000|2021-07-28 07:45:00|27309.45|27309.45|27299.07|27299.07|27309.45|27309.45|27298.25|27298.25|0
1627458330000|2021-07-28 07:45:30|27295.53|27295.53|27295.53|27295.53|27295.53|27295.53|27295.53|27295.53|0
1627458360000|2021-07-28 07:46:00|27296.13|27296.13|27292.6|27292.6|27296.13|27296.13|27292.6|27292.6|0
1627458440000|2021-07-28 07:47:20|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|0
1627458450000|2021-07-28 07:47:30|27303.2|27303.2|27306.74|27306.74|27310.27|27310.27|27303.2|27303.2|0
1627458460000|2021-07-28 07:47:40|27303.2|27303.2|27303.2|27303.2|27303.2|27303.2|27303.2|27303.2|0
1627458490000|2021-07-28 07:48:10|27310.27|27310.27|27310.27|27310.27|27310.27|27310.27|27310.27|27310.27|0
1627458520000|2021-07-28 07:48:40|27306.74|27306.74|27306.74|27306.74|27306.74|27306.74|27306.74|27306.74|0
1627458560000|2021-07-28 07:49:20|27303.2|27303.2|27303.2|27303.2|27303.2|27303.2|27303.2|27303.2|0
1627458570000|2021-07-28 07:49:30|27296.13|27296.13|27294.93|27294.93|27296.13|27296.13|27294.93|27294.93|0
1627458580000|2021-07-28 07:49:40|27294.33|27294.33|27294.33|27294.33|27294.33|27294.33|27294.33|27294.33|0
1627458600000|2021-07-28 07:50:00|27290.8|27290.8|27290.8|27290.8|27290.8|27290.8|27290.8|27290.8|0
1627458610000|2021-07-28 07:50:10|27290.39|27290.39|27293.92|27293.92|27293.92|27293.92|27290.39|27290.39|0
1627458640000|2021-07-28 07:50:40|27300.99|27300.99|27300.99|27300.99|27300.99|27300.99|27300.99|27300.99|0
1627458660000|2021-07-28 07:51:00|27301.59|27301.59|27305.13|27305.13|27308.66|27308.66|27301.59|27301.59|0
1627458680000|2021-07-28 07:51:20|27308.66|27308.66|27316.93|27316.93|27316.93|27316.93|27308.66|27308.66|0
1627458720000|2021-07-28 07:52:00|27313.4|27313.4|27310.27|27310.27|27313.81|27313.81|27310.27|27310.27|0
1627458790000|2021-07-28 07:53:10|27299.67|27299.67|27299.67|27299.67|27299.67|27299.67|27299.67|27299.67|0
1627458850000|2021-07-28 07:54:10|27292.6|27292.6|27292.6|27292.6|27292.6|27292.6|27292.6|27292.6|0
1627458860000|2021-07-28 07:54:20|27289.06|27289.06|27277.26|27277.26|27289.06|27289.06|27277.26|27277.26|0
1627458870000|2021-07-28 07:54:30|27273.72|27273.72|27277.26|27277.26|27277.26|27277.26|27273.72|27273.72|0
1627458910000|2021-07-28 07:55:10|27280.79|27280.79|27284.33|27284.33|27284.33|27284.33|27280.79|27280.79|0
1627458930000|2021-07-28 07:55:30|27287.86|27287.86|27287.86|27287.86|27287.86|27287.86|27287.86|27287.86|0
1627458940000|2021-07-28 07:55:40|27284.33|27284.33|27284.33|27284.33|27284.33|27284.33|27284.33|27284.33|0
1627458950000|2021-07-28 07:55:50|27280.79|27280.79|27280.79|27280.79|27280.79|27280.79|27280.79|27280.79|0
1627458990000|2021-07-28 07:56:30|27273.72|27273.72|27273.72|27273.72|27273.72|27273.72|27273.72|27273.72|0
1627459010000|2021-07-28 07:56:50|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|0
1627459040000|2021-07-28 07:57:20|27276.66|27276.66|27276.66|27276.66|27276.66|27276.66|27276.66|27276.66|0
1627459070000|2021-07-28 07:57:50|27280.19|27280.19|27283.73|27283.73|27283.73|27283.73|27280.19|27280.19|0
1627459100000|2021-07-28 07:58:20|27290.8|27290.8|27290.8|27290.8|27290.8|27290.8|27290.8|27290.8|0
1627459120000|2021-07-28 07:58:40|27294.33|27294.33|27294.33|27294.33|27294.33|27294.33|27294.33|27294.33|0
1627459130000|2021-07-28 07:58:50|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|0
1627459140000|2021-07-28 07:59:00|27295.53|27295.53|27295.53|27295.53|27295.53|27295.53|27295.53|27295.53|0
1627459150000|2021-07-28 07:59:10|27295.94|27295.94|27295.94|27295.94|27295.94|27295.94|27295.94|27295.94|0
1627459160000|2021-07-28 07:59:20|27299.48|27299.48|27299.48|27299.48|27299.48|27299.48|27299.48|27299.48|0
1627459200000|2021-07-28 08:00:00|27295.94|27295.94|27292.41|27292.41|27295.94|27295.94|27292.41|27292.41|0
1627459210000|2021-07-28 08:00:10|27295.94|27295.94|27299.48|27299.48|27299.48|27299.48|27295.94|27295.94|0
1627459220000|2021-07-28 08:00:20|27303.01|27303.01|27303.01|27303.01|27303.01|27303.01|27303.01|27303.01|0
1627459230000|2021-07-28 08:00:30|27306.55|27306.55|27306.55|27306.55|27306.55|27306.55|27306.55|27306.55|0
1627459240000|2021-07-28 08:00:40|27299.48|27299.48|27299.48|27299.48|27299.48|27299.48|27299.48|27299.48|0
1627459260000|2021-07-28 08:01:00|27303.01|27303.01|27303.01|27303.01|27303.01|27303.01|27303.01|27303.01|0
1627459270000|2021-07-28 08:01:10|27306.55|27306.55|27306.55|27306.55|27306.55|27306.55|27306.55|27306.55|0
1627459290000|2021-07-28 08:01:30|27310.08|27310.08|27310.08|27310.08|27310.08|27310.08|27310.08|27310.08|0
1627459300000|2021-07-28 08:01:40|27313.62|27313.62|27313.62|27313.62|27313.62|27313.62|27313.62|27313.62|0
1627459310000|2021-07-28 08:01:50|27310.08|27310.08|27310.08|27310.08|27310.08|27310.08|27310.08|27310.08|0
1627459320000|2021-07-28 08:02:00|27309.48|27309.48|27309.48|27309.48|27309.48|27309.48|27309.48|27309.48|0
1627459350000|2021-07-28 08:02:30|27298.88|27298.88|27298.88|27298.88|27302.41|27302.41|27295.34|27295.34|0
1627459360000|2021-07-28 08:02:40|27302.41|27302.41|27306.55|27306.55|27306.55|27306.55|27302.41|27302.41|0
1627459390000|2021-07-28 08:03:10|27310.08|27310.08|27310.08|27310.08|27310.08|27310.08|27310.08|27310.08|0
1627459400000|2021-07-28 08:03:20|27313.62|27313.62|27313.62|27313.62|27313.62|27313.62|27313.62|27313.62|0
1627459410000|2021-07-28 08:03:30|27317.15|27317.15|27317.15|27317.15|27317.15|27317.15|27317.15|27317.15|0
1627459420000|2021-07-28 08:03:40|27320.69|27320.69|27313.62|27313.62|27320.69|27320.69|27313.62|27313.62|0
1627459450000|2021-07-28 08:04:10|27312.41|27312.41|27306.3|27306.3|27313.37|27313.37|27306.3|27306.3|0
1627459460000|2021-07-28 08:04:20|27306.55|27306.55|27306.55|27306.55|27306.55|27306.55|27306.55|27306.55|0
1627459470000|2021-07-28 08:04:30|27306.79|27306.79|27307.51|27307.51|27307.51|27307.51|27306.79|27306.79|0
1627459480000|2021-07-28 08:04:40|27311.05|27311.05|27318.72|27318.72|27319.32|27319.32|27311.05|27311.05|0
1627459490000|2021-07-28 08:04:50|27319.13|27319.13|27319.13|27319.13|27319.13|27319.13|27319.13|27319.13|0
1627459500000|2021-07-28 08:05:00|27319.37|27319.37|27326.44|27326.44|27326.44|27326.44|27319.37|27319.37|0
1627459540000|2021-07-28 08:05:40|27319.37|27319.37|27319.37|27319.37|27319.37|27319.37|27319.37|27319.37|0
1627459560000|2021-07-28 08:06:00|27322.91|27322.91|27322.91|27322.91|27322.91|27322.91|27322.91|27322.91|0
1627459570000|2021-07-28 08:06:10|27326.44|27326.44|27333.51|27333.51|27333.51|27333.51|27326.44|27326.44|0
1627459610000|2021-07-28 08:06:50|27344.12|27344.12|27357.44|27357.44|27357.44|27357.44|27344.12|27344.12|0
1627459620000|2021-07-28 08:07:00|27360.97|27360.97|27364.51|27364.51|27365.11|27365.11|27360.97|27360.97|0
1627459630000|2021-07-28 08:07:10|27368.04|27368.04|27364.51|27364.51|27368.04|27368.04|27364.51|27364.51|0
1627459640000|2021-07-28 08:07:20|27371.58|27371.58|27371.58|27371.58|27371.58|27371.58|27371.58|27371.58|0
1627459660000|2021-07-28 08:07:40|27368.04|27368.04|27375.11|27375.11|27375.11|27375.11|27368.04|27368.04|0
1627459700000|2021-07-28 08:08:20|27371.58|27371.58|27371.58|27371.58|27371.58|27371.58|27371.58|27371.58|0
1627459710000|2021-07-28 08:08:30|27375.11|27375.11|27375.71|27375.71|27375.71|27375.71|27375.11|27375.11|0
1627459730000|2021-07-28 08:08:50|27383.19|27383.19|27384.39|27384.39|27384.39|27384.39|27383.19|27383.19|0
1627459750000|2021-07-28 08:09:10|27380.86|27380.86|27373.79|27373.79|27380.86|27380.86|27373.79|27373.79|0
1627459760000|2021-07-28 08:09:20|27373.19|27373.19|27369.65|27369.65|27373.19|27373.19|27369.65|27369.65|0
1627459790000|2021-07-28 08:09:50|27366.12|27366.12|27366.12|27366.12|27366.12|27366.12|27366.12|27366.12|0
1627459800000|2021-07-28 08:10:00|27362.58|27362.58|27362.58|27362.58|27362.58|27362.58|27362.58|27362.58|0
1627459810000|2021-07-28 08:10:10|27361.76|27361.76|27365.3|27365.3|27365.3|27365.3|27361.76|27361.76|0
1627459840000|2021-07-28 08:10:40|27354.69|27354.69|27354.69|27354.69|27354.69|27354.69|27354.69|27354.69|0
1627459860000|2021-07-28 08:11:00|27353.49|27353.49|27353.49|27353.49|27353.49|27353.49|27353.49|27353.49|0
1627459870000|2021-07-28 08:11:10|27349.96|27349.96|27346.42|27346.42|27349.96|27349.96|27346.42|27346.42|0
1627459880000|2021-07-28 08:11:20|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|0
1627459890000|2021-07-28 08:11:30|27349.55|27349.55|27349.55|27349.55|27349.55|27349.55|27349.55|27349.55|0
1627459900000|2021-07-28 08:11:40|27346.01|27346.01|27346.01|27346.01|27346.01|27346.01|27346.01|27346.01|0
1627459910000|2021-07-28 08:11:50|27342.48|27342.48|27342.48|27342.48|27342.48|27342.48|27342.48|27342.48|0
1627459930000|2021-07-28 08:12:10|27334.81|27334.81|27338.34|27338.34|27338.34|27338.34|27334.81|27334.81|0
1627459960000|2021-07-28 08:12:40|27334.81|27334.81|27334.81|27334.81|27334.81|27334.81|27334.81|27334.81|0
1627460000000|2021-07-28 08:13:20|27334.32|27334.32|27334.32|27334.32|27334.32|27334.32|27334.32|27334.32|0
1627460020000|2021-07-28 08:13:40|27337.86|27337.86|27341.39|27341.39|27341.39|27341.39|27337.86|27337.86|0
1627460030000|2021-07-28 08:13:50|27337.86|27337.86|27337.86|27337.86|27337.86|27337.86|27337.86|27337.86|0
1627460060000|2021-07-28 08:14:20|27330.79|27330.79|27330.79|27330.79|27330.79|27330.79|27330.79|27330.79|0
1627460080000|2021-07-28 08:14:40|27334.32|27334.32|27333.72|27333.72|27334.32|27334.32|27333.72|27333.72|0
1627460090000|2021-07-28 08:14:50|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|0
1627460100000|2021-07-28 08:15:00|27329.78|27329.78|27329.78|27329.78|27329.78|27329.78|27329.78|27329.78|0
1627460120000|2021-07-28 08:15:20|27333.31|27333.31|27337.86|27337.86|27337.86|27337.86|27333.31|27333.31|0
1627460130000|2021-07-28 08:15:30|27341.39|27341.39|27341.39|27341.39|27341.39|27341.39|27341.39|27341.39|0
1627460170000|2021-07-28 08:16:10|27330.79|27330.79|27330.79|27330.79|27330.79|27330.79|27330.79|27330.79|0
1627460180000|2021-07-28 08:16:20|27327.25|27327.25|27327.25|27327.25|27327.25|27327.25|27327.25|27327.25|0
1627460190000|2021-07-28 08:16:30|27330.79|27330.79|27330.79|27330.79|27330.79|27330.79|27330.79|27330.79|0
1627460210000|2021-07-28 08:16:50|27334.32|27334.32|27334.32|27334.32|27334.32|27334.32|27334.32|27334.32|0
1627460220000|2021-07-28 08:17:00|27337.86|27337.86|27337.86|27337.86|27337.86|27337.86|27337.86|27337.86|0
1627460230000|2021-07-28 08:17:10|27341.39|27341.39|27344.93|27344.93|27344.93|27344.93|27341.39|27341.39|0
1627460240000|2021-07-28 08:17:20|27348.46|27348.46|27348.46|27348.46|27348.46|27348.46|27348.46|27348.46|0
1627460250000|2021-07-28 08:17:30|27344.93|27344.93|27341.39|27341.39|27344.93|27344.93|27341.39|27341.39|0
1627460320000|2021-07-28 08:18:40|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|0
1627460330000|2021-07-28 08:18:50|27337.86|27337.86|27334.32|27334.32|27337.86|27337.86|27334.32|27334.32|0
1627460350000|2021-07-28 08:19:10|27335.14|27335.14|27335.14|27335.14|27335.14|27335.14|27335.14|27335.14|0
1627460380000|2021-07-28 08:19:40|27331.61|27331.61|27335.14|27335.14|27335.14|27335.14|27331.61|27331.61|0
1627460420000|2021-07-28 08:20:20|27338.68|27338.68|27338.68|27338.68|27338.68|27338.68|27338.68|27338.68|0
1627460430000|2021-07-28 08:20:30|27335.14|27335.14|27335.14|27335.14|27335.14|27335.14|27335.14|27335.14|0
1627460440000|2021-07-28 08:20:40|27335.74|27335.74|27342.81|27342.81|27346.35|27346.35|27335.74|27335.74|0
1627460460000|2021-07-28 08:21:00|27343.41|27343.41|27343.41|27343.41|27343.41|27343.41|27343.41|27343.41|0
1627460490000|2021-07-28 08:21:30|27339.88|27339.88|27339.88|27339.88|27339.88|27339.88|27339.88|27339.88|0
1627460510000|2021-07-28 08:21:50|27343.41|27343.41|27343.41|27343.41|27343.41|27343.41|27343.41|27343.41|0
1627460550000|2021-07-28 08:22:30|27336.34|27336.34|27336.34|27336.34|27336.34|27336.34|27336.34|27336.34|0
1627460560000|2021-07-28 08:22:40|27329.27|27329.27|27329.27|27329.27|27329.27|27329.27|27329.27|27329.27|0
1627460570000|2021-07-28 08:22:50|27328.67|27328.67|27328.67|27328.67|27328.67|27328.67|27328.67|27328.67|0
1627460620000|2021-07-28 08:23:40|27325.14|27325.14|27332.21|27332.21|27332.21|27332.21|27325.14|27325.14|0
1627460650000|2021-07-28 08:24:10|27339.28|27339.28|27342.81|27342.81|27342.81|27342.81|27339.28|27339.28|0
1627460670000|2021-07-28 08:24:30|27342.21|27342.21|27338.08|27338.08|27342.21|27342.21|27338.08|27338.08|0
1627460680000|2021-07-28 08:24:40|27341.61|27341.61|27341.61|27341.61|27341.61|27341.61|27341.61|27341.61|0
1627460720000|2021-07-28 08:25:20|27345.15|27345.15|27349.28|27349.28|27349.28|27349.28|27345.15|27345.15|0
1627460730000|2021-07-28 08:25:30|27352.82|27352.82|27352.82|27352.82|27352.82|27352.82|27352.82|27352.82|0
1627460740000|2021-07-28 08:25:40|27349.28|27349.28|27349.28|27349.28|27349.28|27349.28|27349.28|27349.28|0
1627460760000|2021-07-28 08:26:00|27352.82|27352.82|27352.82|27352.82|27352.82|27352.82|27352.82|27352.82|0
1627460770000|2021-07-28 08:26:10|27356.35|27356.35|27356.35|27356.35|27356.35|27356.35|27356.35|27356.35|0
1627460790000|2021-07-28 08:26:30|27359.89|27359.89|27363.42|27363.42|27363.42|27363.42|27359.89|27359.89|0
1627460800000|2021-07-28 08:26:40|27366.96|27366.96|27366.96|27366.96|27366.96|27366.96|27366.96|27366.96|0
1627460850000|2021-07-28 08:27:30|27363.42|27363.42|27361.09|27361.09|27363.42|27363.42|27360.49|27360.49|0
1627460890000|2021-07-28 08:28:10|27361.69|27361.69|27361.69|27361.69|27361.69|27361.69|27361.69|27361.69|0
1627460920000|2021-07-28 08:28:40|27360.49|27360.49|27360.49|27360.49|27360.49|27360.49|27360.49|27360.49|0
1627460930000|2021-07-28 08:28:50|27353.42|27353.42|27352.82|27352.82|27353.42|27353.42|27352.82|27352.82|0
1627460940000|2021-07-28 08:29:00|27356.35|27356.35|27356.35|27356.35|27356.35|27356.35|27356.35|27356.35|0
1627461010000|2021-07-28 08:30:10|27352.82|27352.82|27356.95|27356.95|27356.95|27356.95|27352.82|27352.82|0
1627461070000|2021-07-28 08:31:10|27360.49|27360.49|27356.95|27356.95|27360.49|27360.49|27356.95|27356.95|0
1627461140000|2021-07-28 08:32:20|27353.42|27353.42|27353.42|27353.42|27353.42|27353.42|27353.42|27353.42|0
1627461160000|2021-07-28 08:32:40|27346.35|27346.35|27346.35|27346.35|27346.35|27346.35|27346.35|27346.35|0
1627461200000|2021-07-28 08:33:20|27349.88|27349.88|27349.88|27349.88|27349.88|27349.88|27349.88|27349.88|0
1627461290000|2021-07-28 08:34:50|27349.47|27349.47|27349.06|27349.06|27349.47|27349.47|27349.06|27349.06|0
1627461350000|2021-07-28 08:35:50|27356.13|27356.13|27352.6|27352.6|27356.13|27356.13|27352.6|27352.6|0
1627461360000|2021-07-28 08:36:00|27353.8|27353.8|27358.06|27358.06|27358.06|27358.06|27353.8|27353.8|0
1627461380000|2021-07-28 08:36:20|27358.3|27358.3|27358.3|27358.3|27358.3|27358.3|27358.3|27358.3|0
1627461390000|2021-07-28 08:36:30|27361.84|27361.84|27361.84|27361.84|27361.84|27361.84|27361.84|27361.84|0
1627461400000|2021-07-28 08:36:40|27368.91|27368.91|27368.91|27368.91|27368.91|27368.91|27368.91|27368.91|0
1627461420000|2021-07-28 08:37:00|27368.67|27368.67|27372.8|27372.8|27372.8|27372.8|27368.67|27368.67|0
1627461450000|2021-07-28 08:37:30|27369.27|27369.27|27365.73|27365.73|27369.27|27369.27|27365.73|27365.73|0
1627461470000|2021-07-28 08:37:50|27365.13|27365.13|27365.73|27365.73|27365.73|27365.73|27365.13|27365.13|0
1627461510000|2021-07-28 08:38:30|27369.27|27369.27|27372.8|27372.8|27372.8|27372.8|27369.27|27369.27|0
1627461580000|2021-07-28 08:39:40|27371.98|27371.98|27371.98|27371.98|27371.98|27371.98|27371.98|27371.98|0
1627461590000|2021-07-28 08:39:50|27371.38|27371.38|27360.78|27360.78|27371.38|27371.38|27360.78|27360.78|0
1627461600000|2021-07-28 08:40:00|27357.24|27357.24|27356.64|27356.64|27357.24|27357.24|27356.64|27356.64|0
1627461610000|2021-07-28 08:40:10|27360.17|27360.17|27360.17|27360.17|27360.17|27360.17|27360.17|27360.17|0
1627461650000|2021-07-28 08:40:50|27356.64|27356.64|27353.11|27353.11|27356.64|27356.64|27353.11|27353.11|0
1627461690000|2021-07-28 08:41:30|27352.7|27352.7|27352.7|27352.7|27352.7|27352.7|27352.7|27352.7|0
1627461700000|2021-07-28 08:41:40|27349.16|27349.16|27349.16|27349.16|27349.16|27349.16|27349.16|27349.16|0
1627461730000|2021-07-28 08:42:10|27352.7|27352.7|27352.7|27352.7|27352.7|27352.7|27352.7|27352.7|0
1627461740000|2021-07-28 08:42:20|27356.23|27356.23|27356.23|27356.23|27356.23|27356.23|27356.23|27356.23|0
1627461750000|2021-07-28 08:42:30|27352.7|27352.7|27352.21|27352.21|27352.7|27352.7|27352.21|27352.21|0
1627461760000|2021-07-28 08:42:40|27355.75|27355.75|27355.75|27355.75|27355.75|27355.75|27355.75|27355.75|0
1627461780000|2021-07-28 08:43:00|27359.28|27359.28|27355.15|27355.15|27359.28|27359.28|27355.15|27355.15|0
1627461800000|2021-07-28 08:43:20|27351.61|27351.61|27358.68|27358.68|27358.68|27358.68|27351.61|27351.61|0
1627461820000|2021-07-28 08:43:40|27359.09|27359.09|27359.09|27359.09|27359.09|27359.09|27359.09|27359.09|0
1627461830000|2021-07-28 08:43:50|27355.56|27355.56|27355.56|27355.56|27355.56|27355.56|27355.56|27355.56|0
1627461840000|2021-07-28 08:44:00|27352.02|27352.02|27352.02|27352.02|27352.02|27352.02|27352.02|27352.02|0
1627461900000|2021-07-28 08:45:00|27355.56|27355.56|27354.95|27354.95|27355.56|27355.56|27354.95|27354.95|0
1627461950000|2021-07-28 08:45:50|27351.42|27351.42|27351.42|27351.42|27351.42|27351.42|27351.42|27351.42|0
1627461960000|2021-07-28 08:46:00|27347.88|27347.88|27347.88|27347.88|27347.88|27347.88|27347.88|27347.88|0
1627461980000|2021-07-28 08:46:20|27351.42|27351.42|27351.42|27351.42|27351.42|27351.42|27351.42|27351.42|0
1627462000000|2021-07-28 08:46:40|27354.95|27354.95|27354.95|27354.95|27354.95|27354.95|27354.95|27354.95|0
1627462030000|2021-07-28 08:47:10|27347.88|27347.88|27347.88|27347.88|27347.88|27347.88|27347.88|27347.88|0
1627462040000|2021-07-28 08:47:20|27354.95|27354.95|27354.95|27354.95|27354.95|27354.95|27354.95|27354.95|0
1627462070000|2021-07-28 08:47:50|27355.36|27355.36|27355.36|27355.36|27355.36|27355.36|27355.36|27355.36|0
1627462080000|2021-07-28 08:48:00|27358.9|27358.9|27358.9|27358.9|27358.9|27358.9|27358.9|27358.9|0
1627462130000|2021-07-28 08:48:50|27358.3|27358.3|27360.1|27360.1|27360.1|27360.1|27358.3|27358.3|0
1627462220000|2021-07-28 08:50:20|27367.17|27367.17|27367.17|27367.17|27367.17|27367.17|27367.17|27367.17|0
1627462260000|2021-07-28 08:51:00|27370.71|27370.71|27374.24|27374.24|27374.24|27374.24|27370.71|27370.71|0
1627462280000|2021-07-28 08:51:20|27377.78|27377.78|27377.78|27377.78|27377.78|27377.78|27377.78|27377.78|0
1627462300000|2021-07-28 08:51:40|27381.31|27381.31|27381.31|27381.31|27381.91|27381.91|27381.31|27381.31|0
1627462330000|2021-07-28 08:52:10|27384.84|27384.84|27384.84|27384.84|27384.84|27384.84|27384.84|27384.84|0
1627462340000|2021-07-28 08:52:20|27381.31|27381.31|27388.38|27388.38|27388.38|27388.38|27381.31|27381.31|0
1627462370000|2021-07-28 08:52:50|27384.84|27384.84|27384.84|27384.84|27384.84|27384.84|27384.84|27384.84|0
1627462380000|2021-07-28 08:53:00|27384.24|27384.24|27377.17|27377.17|27384.24|27384.24|27377.17|27377.17|0
1627462400000|2021-07-28 08:53:20|27380.71|27380.71|27377.17|27377.17|27380.71|27380.71|27377.17|27377.17|0
1627462440000|2021-07-28 08:54:00|27376.93|27376.93|27376.93|27376.93|27376.93|27376.93|27376.93|27376.93|0
1627462490000|2021-07-28 08:54:50|27375.73|27375.73|27375.32|27375.32|27375.73|27375.73|27375.32|27375.32|0
1627462510000|2021-07-28 08:55:10|27371.79|27371.79|27371.79|27371.79|27371.79|27371.79|27371.79|27371.79|0
1627462530000|2021-07-28 08:55:30|27375.32|27375.32|27375.32|27375.32|27375.32|27375.32|27375.32|27375.32|0
1627462550000|2021-07-28 08:55:50|27375.92|27375.92|27372.39|27372.39|27375.92|27375.92|27372.39|27372.39|0
1627462630000|2021-07-28 08:57:10|27371.79|27371.79|27371.79|27371.79|27371.79|27371.79|27371.79|27371.79|0
1627462640000|2021-07-28 08:57:20|27375.32|27375.32|27375.32|27375.32|27375.32|27375.32|27374.91|27374.91|0
1627462660000|2021-07-28 08:57:40|27378.86|27378.86|27382.39|27382.39|27382.39|27382.39|27378.86|27378.86|0
1627462680000|2021-07-28 08:58:00|27382.99|27382.99|27382.99|27382.99|27382.99|27382.99|27382.99|27382.99|0
1627462720000|2021-07-28 08:58:40|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|0
1627462800000|2021-07-28 09:00:00|27382.8|27382.8|27382.8|27382.8|27382.8|27382.8|27382.8|27382.8|0
1627462840000|2021-07-28 09:00:40|27389.87|27389.87|27393.41|27393.41|27393.41|27393.41|27389.87|27389.87|0
1627462860000|2021-07-28 09:01:00|27389.87|27389.87|27389.87|27389.87|27389.87|27389.87|27389.87|27389.87|0
1627462880000|2021-07-28 09:01:20|27386.34|27386.34|27386.34|27386.34|27386.34|27386.34|27386.34|27386.34|0
1627462900000|2021-07-28 09:01:40|27385.13|27385.13|27385.13|27385.13|27385.13|27385.13|27385.13|27385.13|0
1627462910000|2021-07-28 09:01:50|27381.6|27381.6|27378.06|27378.06|27381.6|27381.6|27378.06|27378.06|0
1627462950000|2021-07-28 09:02:30|27381.6|27381.6|27381.6|27381.6|27381.6|27381.6|27381.6|27381.6|0
1627462990000|2021-07-28 09:03:10|27385.13|27385.13|27388.67|27388.67|27388.67|27388.67|27385.13|27385.13|0
1627463020000|2021-07-28 09:03:40|27389.87|27389.87|27389.87|27389.87|27389.87|27389.87|27389.87|27389.87|0
1627463060000|2021-07-28 09:04:20|27382.8|27382.8|27382.8|27382.8|27382.8|27382.8|27382.8|27382.8|0
1627463080000|2021-07-28 09:04:40|27379.27|27379.27|27379.27|27379.27|27379.27|27379.27|27379.27|27379.27|0
1627463100000|2021-07-28 09:05:00|27378.06|27378.06|27378.06|27378.06|27378.06|27378.06|27378.06|27378.06|0
1627463220000|2021-07-28 09:07:00|27385.13|27385.13|27385.13|27385.13|27385.13|27385.13|27385.13|27385.13|0
1627463230000|2021-07-28 09:07:10|27388.67|27388.67|27388.67|27388.67|27388.67|27388.67|27388.67|27388.67|0
1627463240000|2021-07-28 09:07:20|27390.36|27390.36|27394.48|27394.48|27394.48|27394.48|27389.88|27389.88|0
1627463250000|2021-07-28 09:07:30|27390.94|27390.94|27390.94|27390.94|27390.94|27390.94|27390.94|27390.94|0
1627463290000|2021-07-28 09:08:10|27394.48|27394.48|27394.48|27394.48|27394.48|27394.48|27394.48|27394.48|0
1627463300000|2021-07-28 09:08:20|27394.07|27394.07|27393.66|27393.66|27394.07|27394.07|27393.66|27393.66|0
1627463310000|2021-07-28 09:08:30|27390.12|27390.12|27390.12|27390.12|27390.12|27390.12|27390.12|27390.12|0
1627463360000|2021-07-28 09:09:20|27386.59|27386.59|27383.05|27383.05|27386.59|27386.59|27383.05|27383.05|0
1627463380000|2021-07-28 09:09:40|27379.52|27379.52|27379.52|27379.52|27379.52|27379.52|27379.52|27379.52|0
1627463390000|2021-07-28 09:09:50|27383.05|27383.05|27386.59|27386.59|27386.59|27386.59|27383.05|27383.05|0
1627463400000|2021-07-28 09:10:00|27386.18|27386.18|27386.18|27386.18|27386.18|27386.18|27386.18|27386.18|0
1627463450000|2021-07-28 09:10:50|27385.58|27385.58|27385.58|27385.58|27385.58|27385.58|27385.58|27385.58|0
1627463460000|2021-07-28 09:11:00|27389.11|27389.11|27392.65|27392.65|27392.65|27392.65|27389.11|27389.11|0
1627463470000|2021-07-28 09:11:10|27396.18|27396.18|27396.18|27396.18|27399.71|27399.71|27392.65|27392.65|0
1627463500000|2021-07-28 09:11:40|27395.94|27395.94|27395.94|27395.94|27395.94|27395.94|27395.94|27395.94|0
1627463540000|2021-07-28 09:12:20|27399.47|27399.47|27399.47|27399.47|27399.47|27399.47|27399.47|27399.47|0
1627463560000|2021-07-28 09:12:40|27395.94|27395.94|27395.94|27395.94|27395.94|27395.94|27395.94|27395.94|0
1627463580000|2021-07-28 09:13:00|27399.47|27399.47|27399.47|27399.47|27399.47|27399.47|27399.47|27399.47|0
1627463590000|2021-07-28 09:13:10|27395.94|27395.94|27392.4|27392.4|27395.94|27395.94|27392.4|27392.4|0
1627463680000|2021-07-28 09:14:40|27388.87|27388.87|27388.87|27388.87|27388.87|27388.87|27388.87|27388.87|0
1627463710000|2021-07-28 09:15:10|27388.27|27388.27|27388.27|27388.27|27388.27|27388.27|27388.27|27388.27|0
1627463720000|2021-07-28 09:15:20|27384.73|27384.73|27384.73|27384.73|27384.73|27384.73|27384.73|27384.73|0
1627463730000|2021-07-28 09:15:30|27388.27|27388.27|27388.27|27388.27|27391.8|27391.8|27388.27|27388.27|0
1627463750000|2021-07-28 09:15:50|27388.68|27388.68|27388.68|27388.68|27388.68|27388.68|27388.68|27388.68|0
1627463770000|2021-07-28 09:16:10|27385.14|27385.14|27385.14|27385.14|27385.14|27385.14|27385.14|27385.14|0
1627463780000|2021-07-28 09:16:20|27381.61|27381.61|27378.07|27378.07|27381.61|27381.61|27378.07|27378.07|0
1627463800000|2021-07-28 09:16:40|27381.61|27381.61|27381.61|27381.61|27381.61|27381.61|27381.61|27381.61|0
1627463820000|2021-07-28 09:17:00|27385.14|27385.14|27386.34|27386.34|27386.34|27386.34|27385.14|27385.14|0
1627463830000|2021-07-28 09:17:10|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|0
1627463850000|2021-07-28 09:17:30|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|0
1627463860000|2021-07-28 09:17:40|27386.34|27386.34|27382.81|27382.81|27386.34|27386.34|27382.81|27382.81|0
1627463870000|2021-07-28 09:17:50|27381.61|27381.61|27381.61|27381.61|27381.61|27381.61|27381.61|27381.61|0
1627463900000|2021-07-28 09:18:20|27381.01|27381.01|27381.01|27381.01|27381.01|27381.01|27381.01|27381.01|0
1627463920000|2021-07-28 09:18:40|27377.47|27377.47|27384.54|27384.54|27384.54|27384.54|27377.47|27377.47|0
1627463950000|2021-07-28 09:19:10|27388.08|27388.08|27395.15|27395.15|27395.15|27395.15|27388.08|27388.08|0
1627463990000|2021-07-28 09:19:50|27394.55|27394.55|27394.55|27394.55|27394.55|27394.55|27394.55|27394.55|0
1627464040000|2021-07-28 09:20:40|27395.75|27395.75|27395.75|27395.75|27395.75|27395.75|27395.75|27395.75|0
1627464060000|2021-07-28 09:21:00|27396.35|27396.35|27392.81|27392.81|27396.35|27396.35|27392.81|27392.81|0
1627464070000|2021-07-28 09:21:10|27392.21|27392.21|27392.21|27392.21|27392.21|27392.21|27392.21|27392.21|0
1627464160000|2021-07-28 09:22:40|27395.75|27395.75|27395.75|27395.75|27395.75|27395.75|27395.75|27395.75|0
1627464250000|2021-07-28 09:24:10|27396.35|27396.35|27403.42|27403.42|27403.42|27403.42|27396.35|27396.35|0
1627464260000|2021-07-28 09:24:20|27404.02|27404.02|27408.15|27408.15|27408.15|27408.15|27404.02|27404.02|0
1627464270000|2021-07-28 09:24:30|27411.69|27411.69|27415.22|27415.22|27415.22|27415.22|27411.69|27411.69|0
1627464280000|2021-07-28 09:24:40|27418.76|27418.76|27418.76|27418.76|27418.76|27418.76|27418.76|27418.76|0
1627464330000|2021-07-28 09:25:30|27422.29|27422.29|27422.29|27422.29|27422.29|27422.29|27422.29|27422.29|0
1627464350000|2021-07-28 09:25:50|27418.76|27418.76|27418.76|27418.76|27418.76|27418.76|27418.76|27418.76|0
1627464360000|2021-07-28 09:26:00|27415.22|27415.22|27411.69|27411.69|27415.22|27415.22|27411.69|27411.69|0
1627464380000|2021-07-28 09:26:20|27415.22|27415.22|27415.22|27415.22|27415.22|27415.22|27415.22|27415.22|0
1627464400000|2021-07-28 09:26:40|27418.76|27418.76|27418.76|27418.76|27418.76|27418.76|27418.76|27418.76|0
1627464450000|2021-07-28 09:27:30|27415.22|27415.22|27418.76|27418.76|27418.76|27418.76|27415.22|27415.22|0
1627464460000|2021-07-28 09:27:40|27422.29|27422.29|27422.29|27422.29|27422.29|27422.29|27422.29|27422.29|0
1627464480000|2021-07-28 09:28:00|27425.83|27425.83|27432.9|27432.9|27432.9|27432.9|27425.83|27425.83|0
1627464490000|2021-07-28 09:28:10|27429.36|27429.36|27429.36|27429.36|27429.36|27429.36|27429.36|27429.36|0
1627464520000|2021-07-28 09:28:40|27436.43|27436.43|27432.9|27432.9|27436.43|27436.43|27432.9|27432.9|0
1627464540000|2021-07-28 09:29:00|27433.14|27433.14|27432.9|27432.9|27433.14|27433.14|27432.9|27432.9|0
1627464570000|2021-07-28 09:29:30|27429.36|27429.36|27425.83|27425.83|27429.36|27429.36|27425.83|27425.83|0
1627464580000|2021-07-28 09:29:40|27422.29|27422.29|27422.29|27422.29|27422.29|27422.29|27422.29|27422.29|0
1627464630000|2021-07-28 09:30:30|27418.76|27418.76|27418.76|27418.76|27418.76|27418.76|27418.76|27418.76|0
1627464640000|2021-07-28 09:30:40|27422.29|27422.29|27422.29|27422.29|27422.29|27422.29|27422.29|27422.29|0
1627464650000|2021-07-28 09:30:50|27423.5|27423.5|27423.5|27423.5|27423.5|27423.5|27423.5|27423.5|0
1627464680000|2021-07-28 09:31:20|27419.96|27419.96|27419.96|27419.96|27419.96|27419.96|27419.96|27419.96|0
1627464710000|2021-07-28 09:31:50|27416.43|27416.43|27412.89|27412.89|27416.43|27416.43|27412.89|27412.89|0
1627464740000|2021-07-28 09:32:20|27409.36|27409.36|27401.69|27401.69|27409.36|27409.36|27401.69|27401.69|0
1627464750000|2021-07-28 09:32:30|27398.15|27398.15|27394.62|27394.62|27398.15|27398.15|27394.62|27394.62|0
1627464770000|2021-07-28 09:32:50|27394.01|27394.01|27401.08|27401.08|27401.08|27401.08|27394.01|27394.01|0
1627464830000|2021-07-28 09:33:50|27397.55|27397.55|27397.55|27397.55|27397.55|27397.55|27397.55|27397.55|0
1627464880000|2021-07-28 09:34:40|27390.48|27390.48|27390.48|27390.48|27390.48|27390.48|27390.48|27390.48|0
1627464890000|2021-07-28 09:34:50|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|0
1627464940000|2021-07-28 09:35:40|27393.41|27393.41|27386.34|27386.34|27393.41|27393.41|27386.34|27386.34|0
1627464960000|2021-07-28 09:36:00|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|0
1627464990000|2021-07-28 09:36:30|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|0
1627465060000|2021-07-28 09:37:40|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|0
1627465100000|2021-07-28 09:38:20|27389.28|27389.28|27389.28|27389.28|27389.28|27389.28|27389.28|27389.28|0
1627465140000|2021-07-28 09:39:00|27396.35|27396.35|27403.42|27403.42|27403.42|27403.42|27396.35|27396.35|0
1627465170000|2021-07-28 09:39:30|27396.35|27396.35|27399.88|27399.88|27399.88|27399.88|27396.35|27396.35|0
1627465250000|2021-07-28 09:40:50|27396.35|27396.35|27396.35|27396.35|27396.35|27396.35|27396.35|27396.35|0
1627465270000|2021-07-28 09:41:10|27399.88|27399.88|27399.88|27399.88|27399.88|27399.88|27399.88|27399.88|0
1627465360000|2021-07-28 09:42:40|27396.35|27396.35|27392.81|27392.81|27396.35|27396.35|27392.81|27392.81|0
1627465370000|2021-07-28 09:42:50|27396.35|27396.35|27396.35|27396.35|27396.35|27396.35|27396.35|27396.35|0
1627465400000|2021-07-28 09:43:20|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|0
1627465520000|2021-07-28 09:45:20|27404.02|27404.02|27404.02|27404.02|27404.02|27404.02|27404.02|27404.02|0
1627465640000|2021-07-28 09:47:20|27411.09|27411.09|27407.96|27407.96|27411.09|27411.09|27407.55|27407.55|0
1627465660000|2021-07-28 09:47:40|27408.56|27408.56|27408.56|27408.56|27408.56|27408.56|27408.56|27408.56|0
1627465670000|2021-07-28 09:47:50|27412.1|27412.1|27412.51|27412.51|27412.51|27412.51|27412.1|27412.1|0
1627465690000|2021-07-28 09:48:10|27416.04|27416.04|27416.45|27416.45|27416.45|27416.45|27416.04|27416.04|0
1627465750000|2021-07-28 09:49:10|27419.99|27419.99|27416.45|27416.45|27419.99|27419.99|27416.45|27416.45|0
1627465800000|2021-07-28 09:50:00|27412.92|27412.92|27412.92|27412.92|27412.92|27412.92|27412.92|27412.92|0
1627465810000|2021-07-28 09:50:10|27416.45|27416.45|27416.45|27416.45|27416.45|27416.45|27416.45|27416.45|0
1627465830000|2021-07-28 09:50:30|27412.92|27412.92|27412.92|27412.92|27412.92|27412.92|27412.92|27412.92|0
1627465880000|2021-07-28 09:51:20|27412.43|27412.43|27412.43|27412.43|27412.43|27412.43|27412.43|27412.43|0
1627465900000|2021-07-28 09:51:40|27415.97|27415.97|27415.97|27415.97|27415.97|27415.97|27415.97|27415.97|0
1627465930000|2021-07-28 09:52:10|27408.9|27408.9|27408.9|27408.9|27408.9|27408.9|27408.9|27408.9|0
1627465940000|2021-07-28 09:52:20|27394.76|27394.76|27405.36|27405.36|27405.36|27405.36|27394.76|27394.76|0
1627465950000|2021-07-28 09:52:30|27408.9|27408.9|27408.9|27408.9|27408.9|27408.9|27408.9|27408.9|0
1627465970000|2021-07-28 09:52:50|27412.43|27412.43|27415.97|27415.97|27423.04|27423.04|27412.43|27412.43|0
1627465980000|2021-07-28 09:53:00|27412.43|27412.43|27412.43|27412.43|27412.43|27412.43|27412.43|27412.43|0
1627466030000|2021-07-28 09:53:50|27408.9|27408.9|27408.9|27408.9|27408.9|27408.9|27408.9|27408.9|0
1627466040000|2021-07-28 09:54:00|27405.36|27405.36|27405.36|27405.36|27405.36|27405.36|27405.36|27405.36|0
1627466070000|2021-07-28 09:54:30|27401.83|27401.83|27401.83|27401.83|27401.83|27401.83|27401.83|27401.83|0
1627466120000|2021-07-28 09:55:20|27401.59|27401.59|27401.59|27401.59|27401.59|27401.59|27401.59|27401.59|0
1627466160000|2021-07-28 09:56:00|27408.66|27408.66|27408.66|27408.66|27408.66|27408.66|27408.66|27408.66|0
1627466170000|2021-07-28 09:56:10|27405.12|27405.12|27405.12|27405.12|27405.12|27405.12|27405.12|27405.12|0
1627466180000|2021-07-28 09:56:20|27404.52|27404.52|27404.52|27404.52|27404.52|27404.52|27404.52|27404.52|0
1627466280000|2021-07-28 09:58:00|27404.28|27404.28|27400.74|27400.74|27404.28|27404.28|27397.21|27397.21|0
1627466340000|2021-07-28 09:59:00|27400.5|27400.5|27400.5|27400.5|27400.5|27400.5|27400.5|27400.5|0
1627466410000|2021-07-28 10:00:10|27404.04|27404.04|27404.04|27404.04|27404.04|27404.04|27404.04|27404.04|0
1627466460000|2021-07-28 10:01:00|27407.57|27407.57|27408.17|27408.17|27409.38|27409.38|27407.57|27407.57|0
1627466480000|2021-07-28 10:01:20|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|0
1627466500000|2021-07-28 10:01:40|27412.31|27412.31|27412.31|27412.31|27412.31|27412.31|27412.31|27412.31|0
1627466510000|2021-07-28 10:01:50|27415.84|27415.84|27415.84|27415.84|27415.84|27415.84|27415.84|27415.84|0
1627466530000|2021-07-28 10:02:10|27412.31|27412.31|27415.84|27415.84|27415.84|27415.84|27412.31|27412.31|0
1627466580000|2021-07-28 10:03:00|27416.25|27416.25|27419.79|27419.79|27419.79|27419.79|27416.25|27416.25|0
1627466600000|2021-07-28 10:03:20|27416.25|27416.25|27416.25|27416.25|27416.25|27416.25|27416.25|27416.25|0
1627466610000|2021-07-28 10:03:30|27412.72|27412.72|27412.72|27412.72|27412.72|27412.72|27412.72|27412.72|0
1627466620000|2021-07-28 10:03:40|27416.25|27416.25|27416.25|27416.25|27416.25|27416.25|27416.25|27416.25|0
1627466640000|2021-07-28 10:04:00|27415.05|27415.05|27415.05|27415.05|27415.05|27415.05|27415.05|27415.05|0
1627466650000|2021-07-28 10:04:10|27418.59|27418.59|27418.59|27418.59|27418.59|27418.59|27418.59|27418.59|0
1627466680000|2021-07-28 10:04:40|27411.52|27411.52|27411.52|27411.52|27411.52|27411.52|27411.52|27411.52|0
1627466710000|2021-07-28 10:05:10|27407.98|27407.98|27407.98|27407.98|27407.98|27407.98|27407.98|27407.98|0
1627466750000|2021-07-28 10:05:50|27404.45|27404.45|27404.45|27404.45|27404.45|27404.45|27404.45|27404.45|0
1627466790000|2021-07-28 10:06:30|27407.98|27407.98|27407.98|27407.98|27407.98|27407.98|27407.98|27407.98|0
1627466830000|2021-07-28 10:07:10|27415.05|27415.05|27415.05|27415.05|27415.05|27415.05|27415.05|27415.05|0
1627466850000|2021-07-28 10:07:30|27411.52|27411.52|27411.52|27411.52|27411.52|27411.52|27411.52|27411.52|0
1627466980000|2021-07-28 10:09:40|27407.98|27407.98|27407.98|27407.98|27407.98|27407.98|27407.98|27407.98|0
1627467030000|2021-07-28 10:10:30|27407.57|27407.57|27396.56|27396.56|27407.57|27407.57|27396.56|27396.56|0
1627467040000|2021-07-28 10:10:40|27395.96|27395.96|27394.87|27394.87|27395.96|27395.96|27394.87|27394.87|0
1627467060000|2021-07-28 10:11:00|27398.41|27398.41|27398.41|27398.41|27398.41|27398.41|27398.41|27398.41|0
1627467080000|2021-07-28 10:11:20|27394.87|27394.87|27398.41|27398.41|27398.41|27398.41|27394.87|27394.87|0
1627467110000|2021-07-28 10:11:50|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|0
1627467160000|2021-07-28 10:12:40|27390.74|27390.74|27390.74|27390.74|27390.74|27390.74|27390.74|27390.74|0
1627467180000|2021-07-28 10:13:00|27387.2|27387.2|27387.2|27387.2|27387.2|27387.2|27387.2|27387.2|0
1627467220000|2021-07-28 10:13:40|27383.67|27383.67|27383.67|27383.67|27383.67|27383.67|27383.67|27383.67|0
1627467300000|2021-07-28 10:15:00|27383.07|27383.07|27383.67|27383.67|27383.67|27383.67|27383.07|27383.07|0
1627467330000|2021-07-28 10:15:30|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|0
1627467350000|2021-07-28 10:15:50|27376.6|27376.6|27376.6|27376.6|27376.6|27376.6|27376.6|27376.6|0
1627467400000|2021-07-28 10:16:40|27383.67|27383.67|27383.67|27383.67|27383.67|27383.67|27383.67|27383.67|0
1627467410000|2021-07-28 10:16:50|27383.91|27383.91|27383.91|27383.91|27383.91|27383.91|27383.91|27383.91|0
1627467450000|2021-07-28 10:17:30|27383.5|27383.5|27379.96|27379.96|27383.5|27383.5|27379.96|27379.96|0
1627467470000|2021-07-28 10:17:50|27383.5|27383.5|27383.5|27383.5|27383.5|27383.5|27383.5|27383.5|0
1627467480000|2021-07-28 10:18:00|27384.1|27384.1|27384.92|27384.92|27384.92|27384.92|27384.1|27384.1|0
1627467490000|2021-07-28 10:18:10|27384.68|27384.68|27384.68|27384.68|27384.68|27384.68|27384.68|27384.68|0
1627467570000|2021-07-28 10:19:30|27384.08|27384.08|27384.08|27384.08|27384.08|27384.08|27384.08|27384.08|0
1627467580000|2021-07-28 10:19:40|27387.61|27387.61|27387.61|27387.61|27387.61|27387.61|27387.61|27387.61|0
1627467620000|2021-07-28 10:20:20|27384.08|27384.08|27384.08|27384.08|27384.08|27384.08|27384.08|27384.08|0
1627467650000|2021-07-28 10:20:50|27387.61|27387.61|27387.61|27387.61|27387.61|27387.61|27387.61|27387.61|0
1627467690000|2021-07-28 10:21:30|27387.01|27387.01|27387.61|27387.61|27387.61|27387.61|27387.01|27387.01|0
1627467700000|2021-07-28 10:21:40|27391.15|27391.15|27394.68|27394.68|27394.68|27394.68|27391.15|27391.15|0
1627467710000|2021-07-28 10:21:50|27398.22|27398.22|27398.22|27398.22|27398.22|27398.22|27398.22|27398.22|0
1627467730000|2021-07-28 10:22:10|27401.75|27401.75|27401.75|27401.75|27401.75|27401.75|27401.75|27401.75|0
1627467780000|2021-07-28 10:23:00|27401.34|27401.34|27401.34|27401.34|27401.34|27401.34|27401.34|27401.34|0
1627467830000|2021-07-28 10:23:50|27397.81|27397.81|27394.27|27394.27|27397.81|27397.81|27394.27|27394.27|0
1627467940000|2021-07-28 10:25:40|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|0
1627467960000|2021-07-28 10:26:00|27394.27|27394.27|27394.27|27394.27|27394.27|27394.27|27394.27|27394.27|0
1627468040000|2021-07-28 10:27:20|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|0
1627468060000|2021-07-28 10:27:40|27401.34|27401.34|27401.34|27401.34|27401.34|27401.34|27401.34|27401.34|0
1627468150000|2021-07-28 10:29:10|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|0
1627468160000|2021-07-28 10:29:20|27394.27|27394.27|27394.27|27394.27|27394.27|27394.27|27394.27|27394.27|0
1627468260000|2021-07-28 10:31:00|27390.74|27390.74|27390.74|27390.74|27390.74|27390.74|27390.74|27390.74|0
1627468270000|2021-07-28 10:31:10|27394.27|27394.27|27394.27|27394.27|27394.27|27394.27|27394.27|27394.27|0
1627468320000|2021-07-28 10:32:00|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|0
1627468370000|2021-07-28 10:32:50|27397.56|27397.56|27397.56|27397.56|27397.56|27397.56|27397.56|27397.56|0
1627468400000|2021-07-28 10:33:20|27397.32|27397.32|27397.32|27397.32|27397.32|27397.32|27397.32|27397.32|0
1627468430000|2021-07-28 10:33:50|27386.72|27386.72|27386.72|27386.72|27386.72|27386.72|27386.72|27386.72|0
1627468440000|2021-07-28 10:34:00|27383.18|27383.18|27383.18|27383.18|27383.18|27383.18|27383.18|27383.18|0
1627468450000|2021-07-28 10:34:10|27379.65|27379.65|27379.65|27379.65|27379.65|27379.65|27379.65|27379.65|0
1627468480000|2021-07-28 10:34:40|27372.58|27372.58|27372.58|27372.58|27372.58|27372.58|27372.58|27372.58|0
1627468580000|2021-07-28 10:36:20|27361.97|27361.97|27361.97|27361.97|27361.97|27361.97|27361.97|27361.97|0
1627468650000|2021-07-28 10:37:30|27343.7|27343.7|27347.83|27347.83|27347.83|27347.83|27343.7|27343.7|0
1627468680000|2021-07-28 10:38:00|27347.23|27347.23|27347.83|27347.83|27347.83|27347.83|27346.63|27346.63|0
1627468710000|2021-07-28 10:38:30|27351.37|27351.37|27354.9|27354.9|27354.9|27354.9|27350.77|27350.77|0
1627468780000|2021-07-28 10:39:40|27351.37|27351.37|27351.37|27351.37|27351.37|27351.37|27351.37|27351.37|0
1627468850000|2021-07-28 10:40:50|27344.3|27344.3|27344.3|27344.3|27344.3|27344.3|27344.3|27344.3|0
1627468920000|2021-07-28 10:42:00|27343.7|27343.7|27344.3|27344.3|27344.3|27344.3|27343.7|27343.7|0
1627468940000|2021-07-28 10:42:20|27343.89|27343.89|27350.96|27350.96|27350.96|27350.96|27343.89|27343.89|0
1627469000000|2021-07-28 10:43:20|27354.49|27354.49|27353.89|27353.89|27354.49|27354.49|27353.89|27353.89|0
1627469040000|2021-07-28 10:44:00|27360.96|27360.96|27361.37|27361.37|27361.37|27361.37|27360.96|27360.96|0
1627469160000|2021-07-28 10:46:00|27364.91|27364.91|27364.91|27364.91|27364.91|27364.91|27364.91|27364.91|0
1627469200000|2021-07-28 10:46:40|27368.44|27368.44|27368.44|27368.44|27368.44|27368.44|27368.44|27368.44|0
1627469210000|2021-07-28 10:46:50|27371.98|27371.98|27371.98|27371.98|27371.98|27371.98|27371.98|27371.98|0
1627469280000|2021-07-28 10:48:00|27371.57|27371.57|27371.57|27371.57|27371.57|27371.57|27371.57|27371.57|0
1627469350000|2021-07-28 10:49:10|27372.77|27372.77|27372.77|27372.77|27372.77|27372.77|27372.77|27372.77|0
1627469380000|2021-07-28 10:49:40|27376.3|27376.3|27376.3|27376.3|27376.3|27376.3|27376.3|27376.3|0
1627469400000|2021-07-28 10:50:00|27379.84|27379.84|27379.84|27379.84|27379.84|27379.84|27379.84|27379.84|0
1627469430000|2021-07-28 10:50:30|27383.37|27383.37|27383.37|27383.37|27383.37|27383.37|27383.37|27383.37|0
1627469460000|2021-07-28 10:51:00|27386.91|27386.91|27379.84|27379.84|27390.44|27390.44|27379.84|27379.84|0
1627469530000|2021-07-28 10:52:10|27376.3|27376.3|27376.3|27376.3|27376.3|27376.3|27376.3|27376.3|0
1627469620000|2021-07-28 10:53:40|27372.77|27372.77|27373.01|27373.01|27373.01|27373.01|27372.77|27372.77|0
1627469630000|2021-07-28 10:53:50|27368.88|27368.88|27369.12|27369.12|27369.12|27369.12|27368.88|27368.88|0
1627469670000|2021-07-28 10:54:30|27365.58|27365.58|27365.58|27365.58|27365.58|27365.58|27365.58|27365.58|0
1627469690000|2021-07-28 10:54:50|27365.82|27365.82|27369.36|27369.36|27369.36|27369.36|27365.82|27365.82|0
1627469710000|2021-07-28 10:55:10|27368.76|27368.76|27368.76|27368.76|27368.76|27368.76|27368.76|27368.76|0
1627469730000|2021-07-28 10:55:30|27372.29|27372.29|27375.83|27375.83|27375.83|27375.83|27372.29|27372.29|0
1627469800000|2021-07-28 10:56:40|27379.36|27379.36|27382.9|27382.9|27382.9|27382.9|27379.36|27379.36|0
1627469890000|2021-07-28 10:58:10|27379.36|27379.36|27375.83|27375.83|27379.36|27379.36|27375.83|27375.83|0
1627469900000|2021-07-28 10:58:20|27376.43|27376.43|27376.43|27376.43|27376.43|27376.43|27376.43|27376.43|0
1627469920000|2021-07-28 10:58:40|27372.89|27372.89|27372.89|27372.89|27372.89|27372.89|27372.89|27372.89|0
1627469940000|2021-07-28 10:59:00|27372.29|27372.29|27372.29|27372.29|27372.29|27372.29|27372.29|27372.29|0
1627469980000|2021-07-28 10:59:40|27375.83|27375.83|27375.83|27375.83|27375.83|27375.83|27375.83|27375.83|0
1627469990000|2021-07-28 10:59:50|27379.36|27379.36|27375.83|27375.83|27379.36|27379.36|27375.83|27375.83|0
1627470010000|2021-07-28 11:00:10|27376.43|27376.43|27377.03|27377.03|27377.03|27377.03|27376.43|27376.43|0
1627470020000|2021-07-28 11:00:20|27380.56|27380.56|27380.56|27380.56|27380.56|27380.56|27380.56|27380.56|0
1627470040000|2021-07-28 11:00:40|27384.1|27384.1|27384.1|27384.1|27384.1|27384.1|27384.1|27384.1|0
1627470050000|2021-07-28 11:00:50|27387.63|27387.63|27387.63|27387.63|27387.63|27387.63|27387.63|27387.63|0
1627470060000|2021-07-28 11:01:00|27384.1|27384.1|27384.1|27384.1|27384.1|27384.1|27384.1|27384.1|0
1627470090000|2021-07-28 11:01:30|27379.96|27379.96|27379.96|27379.96|27379.96|27379.96|27379.96|27379.96|0
1627470100000|2021-07-28 11:01:40|27376.43|27376.43|27379.96|27379.96|27379.96|27379.96|27376.43|27376.43|0
1627470130000|2021-07-28 11:02:10|27379.72|27379.72|27379.72|27379.72|27379.72|27379.72|27379.72|27379.72|0
1627470150000|2021-07-28 11:02:30|27379.96|27379.96|27379.96|27379.96|27379.96|27379.96|27379.96|27379.96|0
1627470210000|2021-07-28 11:03:30|27383.5|27383.5|27383.5|27383.5|27383.5|27383.5|27383.5|27383.5|0
1627470220000|2021-07-28 11:03:40|27390.57|27390.57|27390.57|27390.57|27390.57|27390.57|27390.57|27390.57|0
1627470240000|2021-07-28 11:04:00|27387.03|27387.03|27390.57|27390.57|27390.57|27390.57|27387.03|27387.03|0
1627470280000|2021-07-28 11:04:40|27390.33|27390.33|27390.33|27390.33|27390.33|27390.33|27390.33|27390.33|0
1627470310000|2021-07-28 11:05:10|27393.86|27393.86|27393.86|27393.86|27393.86|27393.86|27393.86|27393.86|0
1627470330000|2021-07-28 11:05:30|27390.33|27390.33|27390.33|27390.33|27390.33|27390.33|27390.33|27390.33|0
1627470380000|2021-07-28 11:06:20|27393.86|27393.86|27393.86|27393.86|27393.86|27393.86|27393.86|27393.86|0
1627470400000|2021-07-28 11:06:40|27397.4|27397.4|27404.47|27404.47|27404.47|27404.47|27397.4|27397.4|0
1627470410000|2021-07-28 11:06:50|27400.93|27400.93|27400.93|27400.93|27400.93|27400.93|27400.93|27400.93|0
1627470440000|2021-07-28 11:07:20|27397.4|27397.4|27397.4|27397.4|27397.4|27397.4|27397.4|27397.4|0
1627470450000|2021-07-28 11:07:30|27393.86|27393.86|27393.86|27393.86|27393.86|27393.86|27393.86|27393.86|0
1627470470000|2021-07-28 11:07:50|27394.46|27394.46|27398|27398|27398|27398|27394.46|27394.46|0
1627470480000|2021-07-28 11:08:00|27394.46|27394.46|27394.46|27394.46|27394.46|27394.46|27394.46|27394.46|0
1627470600000|2021-07-28 11:10:00|27390.93|27390.93|27391.34|27391.34|27391.34|27391.34|27390.93|27390.93|0
1627470610000|2021-07-28 11:10:10|27394.87|27394.87|27394.87|27394.87|27394.87|27394.87|27394.87|27394.87|0
1627470620000|2021-07-28 11:10:20|27398.41|27398.41|27398.41|27398.41|27398.41|27398.41|27398.41|27398.41|0
1627470690000|2021-07-28 11:11:30|27391.34|27391.34|27391.34|27391.34|27391.34|27391.34|27391.34|27391.34|0
1627470710000|2021-07-28 11:11:50|27394.87|27394.87|27398.41|27398.41|27398.41|27398.41|27394.87|27394.87|0
1627470740000|2021-07-28 11:12:20|27399.01|27399.01|27399.01|27399.01|27399.01|27399.01|27399.01|27399.01|0
1627470770000|2021-07-28 11:12:50|27399.61|27399.61|27399.61|27399.61|27399.61|27399.61|27399.61|27399.61|0
1627470780000|2021-07-28 11:13:00|27403.14|27403.14|27403.14|27403.14|27403.14|27403.14|27403.14|27403.14|0
1627470790000|2021-07-28 11:13:10|27403.74|27403.74|27403.74|27403.74|27403.74|27403.74|27403.74|27403.74|0
1627470800000|2021-07-28 11:13:20|27404.35|27404.35|27404.35|27404.35|27404.35|27404.35|27404.35|27404.35|0
1627470840000|2021-07-28 11:14:00|27411.42|27411.42|27411.42|27411.42|27411.42|27411.42|27411.42|27411.42|0
1627470850000|2021-07-28 11:14:10|27407.88|27407.88|27407.88|27407.88|27407.88|27407.88|27407.88|27407.88|0
1627470870000|2021-07-28 11:14:30|27404.35|27404.35|27404.35|27404.35|27404.35|27404.35|27404.35|27404.35|0
1627470890000|2021-07-28 11:14:50|27403.74|27403.74|27403.74|27403.74|27403.74|27403.74|27403.74|27403.74|0
1627470920000|2021-07-28 11:15:20|27407.28|27407.28|27407.28|27407.28|27407.28|27407.28|27407.28|27407.28|0
1627470960000|2021-07-28 11:16:00|27406.68|27406.68|27406.68|27406.68|27406.68|27406.68|27406.68|27406.68|0
1627471020000|2021-07-28 11:17:00|27406.08|27406.08|27395.47|27395.47|27406.08|27406.08|27395.47|27395.47|0
1627471040000|2021-07-28 11:17:20|27391.94|27391.94|27391.94|27391.94|27391.94|27391.94|27391.94|27391.94|0
1627471050000|2021-07-28 11:17:30|27388.4|27388.4|27388.4|27388.4|27388.4|27388.4|27388.4|27388.4|0
1627471080000|2021-07-28 11:18:00|27391.94|27391.94|27391.94|27391.94|27391.94|27391.94|27391.94|27391.94|0
1627471090000|2021-07-28 11:18:10|27395.47|27395.47|27402.54|27402.54|27402.54|27402.54|27395.47|27395.47|0
1627471140000|2021-07-28 11:19:00|27402.13|27402.13|27405.67|27405.67|27405.67|27405.67|27402.13|27402.13|0
1627471160000|2021-07-28 11:19:20|27402.13|27402.13|27402.13|27402.13|27402.13|27402.13|27402.13|27402.13|0
1627471260000|2021-07-28 11:21:00|27405.67|27405.67|27398.6|27398.6|27405.67|27405.67|27398.6|27398.6|0
1627471300000|2021-07-28 11:21:40|27402.13|27402.13|27402.13|27402.13|27402.13|27402.13|27402.13|27402.13|0
1627471440000|2021-07-28 11:24:00|27401.72|27401.72|27401.72|27401.72|27401.72|27401.72|27401.72|27401.72|0
1627471520000|2021-07-28 11:25:20|27405.26|27405.26|27405.26|27405.26|27405.26|27405.26|27405.26|27405.26|0
1627471540000|2021-07-28 11:25:40|27401.72|27401.72|27401.72|27401.72|27401.72|27401.72|27401.72|27401.72|0
1627471550000|2021-07-28 11:25:50|27405.26|27405.26|27405.26|27405.26|27405.26|27405.26|27405.26|27405.26|0
1627471610000|2021-07-28 11:26:50|27408.79|27408.79|27412.33|27412.33|27412.33|27412.33|27408.79|27408.79|0
1627471620000|2021-07-28 11:27:00|27415.86|27415.86|27412.33|27412.33|27415.86|27415.86|27412.33|27412.33|0
1627471690000|2021-07-28 11:28:10|27411.73|27411.73|27411.73|27411.73|27411.73|27411.73|27411.73|27411.73|0
1627471720000|2021-07-28 11:28:40|27411.32|27411.32|27411.32|27411.32|27411.32|27411.32|27411.32|27411.32|0
1627471730000|2021-07-28 11:28:50|27411.92|27411.92|27411.92|27411.92|27411.92|27411.92|27411.92|27411.92|0
1627471740000|2021-07-28 11:29:00|27412.33|27412.33|27412.74|27412.74|27416.27|27416.27|27412.33|27412.33|0
1627471870000|2021-07-28 11:31:10|27409.2|27409.2|27409.2|27409.2|27409.2|27409.2|27409.2|27409.2|0
1627471890000|2021-07-28 11:31:30|27408.96|27408.96|27419.57|27419.57|27419.57|27419.57|27408.96|27408.96|0
1627471900000|2021-07-28 11:31:40|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|0
1627471910000|2021-07-28 11:31:50|27415.43|27415.43|27415.43|27415.43|27415.43|27415.43|27415.43|27415.43|0
1627471950000|2021-07-28 11:32:30|27422.5|27422.5|27422.5|27422.5|27422.5|27422.5|27422.5|27422.5|0
1627471970000|2021-07-28 11:32:50|27418.96|27418.96|27415.43|27415.43|27418.96|27418.96|27415.43|27415.43|0
1627472030000|2021-07-28 11:33:50|27411.89|27411.89|27411.89|27411.89|27411.89|27411.89|27411.89|27411.89|0
1627472050000|2021-07-28 11:34:10|27408.36|27408.36|27408.36|27408.36|27408.36|27408.36|27408.36|27408.36|0
1627472060000|2021-07-28 11:34:20|27404.83|27404.83|27404.83|27404.83|27404.83|27404.83|27404.83|27404.83|0
1627472090000|2021-07-28 11:34:50|27401.29|27401.29|27401.29|27401.29|27401.29|27401.29|27401.29|27401.29|0
1627472120000|2021-07-28 11:35:20|27401.7|27401.7|27401.94|27401.94|27401.94|27401.94|27401.7|27401.7|0
1627472140000|2021-07-28 11:35:40|27405.48|27405.48|27409.01|27409.01|27409.01|27409.01|27405.48|27405.48|0
1627472150000|2021-07-28 11:35:50|27405.48|27405.48|27405.48|27405.48|27405.48|27405.48|27405.48|27405.48|0
1627472170000|2021-07-28 11:36:10|27405.07|27405.07|27405.07|27405.07|27405.07|27405.07|27405.07|27405.07|0
1627472180000|2021-07-28 11:36:20|27401.53|27401.53|27400.93|27400.93|27401.53|27401.53|27400.93|27400.93|0
1627472210000|2021-07-28 11:36:50|27397.4|27397.4|27397.4|27397.4|27397.4|27397.4|27397.4|27397.4|0
1627472270000|2021-07-28 11:37:50|27400.93|27400.93|27400.93|27400.93|27400.93|27400.93|27400.93|27400.93|0
1627472290000|2021-07-28 11:38:10|27397.4|27397.4|27397.4|27397.4|27397.4|27397.4|27397.4|27397.4|0
1627472320000|2021-07-28 11:38:40|27396.99|27396.99|27396.99|27396.99|27396.99|27396.99|27396.99|27396.99|0
1627472350000|2021-07-28 11:39:10|27400.52|27400.52|27407.59|27407.59|27407.59|27407.59|27400.52|27400.52|0
1627472420000|2021-07-28 11:40:20|27414.66|27414.66|27414.66|27414.66|27414.66|27414.66|27414.66|27414.66|0
1627472470000|2021-07-28 11:41:10|27411.13|27411.13|27411.13|27411.13|27411.13|27411.13|27411.13|27411.13|0
1627472500000|2021-07-28 11:41:40|27407.59|27407.59|27407.59|27407.59|27407.59|27407.59|27407.59|27407.59|0
1627472550000|2021-07-28 11:42:30|27407.18|27407.18|27407.18|27407.18|27407.18|27407.18|27407.18|27407.18|0
1627472560000|2021-07-28 11:42:40|27410.72|27410.72|27410.72|27410.72|27410.72|27410.72|27410.72|27410.72|0
1627472570000|2021-07-28 11:42:50|27407.18|27407.18|27407.18|27407.18|27407.18|27407.18|27407.18|27407.18|0
1627472620000|2021-07-28 11:43:40|27408.38|27408.38|27414.32|27414.32|27414.32|27414.32|27408.38|27408.38|0
1627472630000|2021-07-28 11:43:50|27413.12|27413.12|27414.32|27414.32|27414.32|27414.32|27413.12|27413.12|0
1627472640000|2021-07-28 11:44:00|27414.73|27414.73|27414.73|27414.73|27414.73|27414.73|27414.73|27414.73|0
1627472710000|2021-07-28 11:45:10|27413.53|27413.53|27414.73|27414.73|27414.73|27414.73|27413.53|27413.53|0
1627472730000|2021-07-28 11:45:30|27418.27|27418.27|27418.27|27418.27|27418.27|27418.27|27418.27|27418.27|0
1627472750000|2021-07-28 11:45:50|27417.06|27417.06|27418.27|27418.27|27418.27|27418.27|27417.06|27417.06|0
1627472760000|2021-07-28 11:46:00|27417.67|27417.67|27418.27|27418.27|27418.27|27418.27|27417.67|27417.67|0
1627472770000|2021-07-28 11:46:10|27411.2|27411.2|27411.2|27411.2|27411.2|27411.2|27411.2|27411.2|0
1627472790000|2021-07-28 11:46:30|27414.73|27414.73|27414.73|27414.73|27414.73|27414.73|27414.73|27414.73|0
1627472800000|2021-07-28 11:46:40|27411.2|27411.2|27411.2|27411.2|27411.2|27411.2|27411.2|27411.2|0
1627472810000|2021-07-28 11:46:50|27404.13|27404.13|27404.13|27404.13|27404.13|27404.13|27404.13|27404.13|0
1627472850000|2021-07-28 11:47:30|27404.54|27404.54|27404.54|27404.54|27404.54|27404.54|27404.13|27404.13|0
1627472900000|2021-07-28 11:48:20|27403.94|27403.94|27399.8|27399.8|27403.94|27403.94|27399.8|27399.8|0
1627472960000|2021-07-28 11:49:20|27400.4|27400.4|27400.4|27400.4|27400.4|27400.4|27400.4|27400.4|0
1627473000000|2021-07-28 11:50:00|27403.94|27403.94|27403.94|27403.94|27403.94|27403.94|27403.94|27403.94|0
1627473040000|2021-07-28 11:50:40|27400.4|27400.4|27400.4|27400.4|27400.4|27400.4|27400.4|27400.4|0
1627473050000|2021-07-28 11:50:50|27403.94|27403.94|27403.94|27403.94|27403.94|27403.94|27403.94|27403.94|0
1627473070000|2021-07-28 11:51:10|27400.4|27400.4|27400.16|27400.16|27400.4|27400.4|27400.16|27400.16|0
1627473080000|2021-07-28 11:51:20|27399.75|27399.75|27399.75|27399.75|27399.75|27399.75|27399.75|27399.75|0
1627473120000|2021-07-28 11:52:00|27396.21|27396.21|27393.28|27393.28|27396.81|27396.81|27393.28|27393.28|0
1627473190000|2021-07-28 11:53:10|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|0
1627473200000|2021-07-28 11:53:20|27396.57|27396.57|27389.5|27389.5|27396.57|27396.57|27388.9|27388.9|0
1627473230000|2021-07-28 11:53:50|27388.9|27388.9|27385.97|27385.97|27389.5|27389.5|27385.97|27385.97|0
1627473240000|2021-07-28 11:54:00|27393.04|27393.04|27396.57|27396.57|27396.57|27396.57|27393.04|27393.04|0
1627473250000|2021-07-28 11:54:10|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|0
1627473280000|2021-07-28 11:54:40|27400.35|27400.35|27403.88|27403.88|27403.88|27403.88|27400.35|27400.35|0
1627473300000|2021-07-28 11:55:00|27407.42|27407.42|27407.42|27407.42|27407.42|27407.42|27407.42|27407.42|0
1627473310000|2021-07-28 11:55:10|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|0
1627473320000|2021-07-28 11:55:20|27403.88|27403.88|27403.88|27403.88|27403.88|27403.88|27403.88|27403.88|0
1627473370000|2021-07-28 11:56:10|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|0
1627473390000|2021-07-28 11:56:30|27399.94|27399.94|27399.94|27399.94|27399.94|27399.94|27399.94|27399.94|0
1627473440000|2021-07-28 11:57:20|27407.01|27407.01|27407.01|27407.01|27407.01|27407.01|27407.01|27407.01|0
1627473450000|2021-07-28 11:57:30|27410.54|27410.54|27407.42|27407.42|27410.95|27410.95|27407.42|27407.42|0
1627473490000|2021-07-28 11:58:10|27403.88|27403.88|27403.88|27403.88|27403.88|27403.88|27403.88|27403.88|0
1627473510000|2021-07-28 11:58:30|27410.95|27410.95|27410.95|27410.95|27410.95|27410.95|27410.95|27410.95|0
1627473530000|2021-07-28 11:58:50|27411.2|27411.2|27411.2|27411.2|27411.2|27411.2|27411.2|27411.2|0
1627473560000|2021-07-28 11:59:20|27411.61|27411.61|27411.61|27411.61|27411.61|27411.61|27411.61|27411.61|0
1627473590000|2021-07-28 11:59:50|27407.47|27407.47|27407.47|27407.47|27407.47|27407.47|27407.47|27407.47|0
1627473600000|2021-07-28 12:00:00|27411.01|27411.01|27414.54|27414.54|27414.54|27414.54|27411.01|27411.01|0
1627473660000|2021-07-28 12:01:00|27411.01|27411.01|27411.01|27411.01|27411.01|27411.01|27411.01|27411.01|0
1627473700000|2021-07-28 12:01:40|27407.47|27407.47|27407.47|27407.47|27407.47|27407.47|27407.47|27407.47|0
1627473710000|2021-07-28 12:01:50|27411.01|27411.01|27413.72|27413.72|27414.54|27414.54|27411.01|27411.01|0
1627473740000|2021-07-28 12:02:20|27410.19|27410.19|27410.19|27410.19|27410.19|27410.19|27410.19|27410.19|0
1627473770000|2021-07-28 12:02:50|27411.01|27411.01|27411.42|27411.42|27411.42|27411.42|27411.01|27411.01|0
1627473780000|2021-07-28 12:03:00|27408.48|27408.48|27408.48|27408.48|27408.48|27408.48|27408.48|27408.48|0
1627473790000|2021-07-28 12:03:10|27404.95|27404.95|27404.46|27404.46|27404.95|27404.95|27404.46|27404.46|0
1627473800000|2021-07-28 12:03:20|27404.22|27404.22|27403.4|27403.4|27404.22|27404.22|27403.4|27403.4|0
1627473820000|2021-07-28 12:03:40|27402.99|27402.99|27403.23|27403.23|27403.23|27403.23|27402.99|27402.99|0
1627473840000|2021-07-28 12:04:00|27402.63|27402.63|27403.83|27403.83|27403.83|27403.83|27402.63|27402.63|0
1627473890000|2021-07-28 12:04:50|27404.24|27404.24|27404.24|27404.24|27404.24|27404.24|27404.24|27404.24|0
1627474010000|2021-07-28 12:06:50|27407.78|27407.78|27407.78|27407.78|27407.78|27407.78|27407.78|27407.78|0
1627474060000|2021-07-28 12:07:40|27411.31|27411.31|27411.31|27411.31|27411.31|27411.31|27411.31|27411.31|0
1627474100000|2021-07-28 12:08:20|27414.85|27414.85|27414.85|27414.85|27414.85|27414.85|27414.85|27414.85|0
1627474130000|2021-07-28 12:08:50|27411.31|27411.31|27411.31|27411.31|27411.31|27411.31|27411.31|27411.31|0
1627474140000|2021-07-28 12:09:00|27410.71|27410.71|27403.64|27403.64|27410.71|27410.71|27403.64|27403.64|0
1627474150000|2021-07-28 12:09:10|27403.4|27403.4|27403.4|27403.4|27403.4|27403.4|27403.4|27403.4|0
1627474240000|2021-07-28 12:10:40|27403.64|27403.64|27393.45|27393.45|27404.05|27404.05|27393.45|27393.45|0
1627474260000|2021-07-28 12:11:00|27400.52|27400.52|27400.52|27400.52|27400.52|27400.52|27400.52|27400.52|0
1627474320000|2021-07-28 12:12:00|27399.92|27399.92|27403.45|27403.45|27403.45|27403.45|27399.92|27399.92|0
1627474360000|2021-07-28 12:12:40|27399.92|27399.92|27399.92|27399.92|27399.92|27399.92|27399.92|27399.92|0
1627474400000|2021-07-28 12:13:20|27400.52|27400.52|27399.79|27399.79|27400.52|27400.52|27399.79|27399.79|0
1627474410000|2021-07-28 12:13:30|27396.26|27396.26|27396.26|27396.26|27396.26|27396.26|27396.26|27396.26|0
1627474430000|2021-07-28 12:13:50|27392.72|27392.72|27392.12|27392.12|27392.72|27392.72|27392.12|27392.12|0
1627474440000|2021-07-28 12:14:00|27391.71|27391.71|27391.3|27391.3|27391.71|27391.71|27391.3|27391.3|0
1627474480000|2021-07-28 12:14:40|27387.77|27387.77|27387.77|27387.77|27387.77|27387.77|27387.77|27387.77|0
1627474490000|2021-07-28 12:14:50|27388.37|27388.37|27388.37|27388.37|27388.37|27388.37|27388.37|27388.37|0
1627474510000|2021-07-28 12:15:10|27384.83|27384.83|27384.83|27384.83|27384.83|27384.83|27384.83|27384.83|0
1627474620000|2021-07-28 12:17:00|27388.37|27388.37|27388.37|27388.37|27388.37|27388.37|27388.37|27388.37|0
1627474630000|2021-07-28 12:17:10|27388.85|27388.85|27388.85|27388.85|27388.85|27388.85|27388.85|27388.85|0
1627474640000|2021-07-28 12:17:20|27388.25|27388.25|27385.32|27385.32|27388.85|27388.85|27385.32|27385.32|0
1627474670000|2021-07-28 12:17:50|27388.85|27388.85|27385.32|27385.32|27388.85|27388.85|27384.72|27384.72|0
1627474710000|2021-07-28 12:18:30|27384.72|27384.72|27384.72|27384.72|27384.72|27384.72|27384.72|27384.72|0
1627474770000|2021-07-28 12:19:30|27388.25|27388.25|27388.25|27388.25|27388.25|27388.25|27388.25|27388.25|0
1627474780000|2021-07-28 12:19:40|27388.85|27388.85|27388.25|27388.25|27388.85|27388.85|27388.25|27388.25|0
1627474800000|2021-07-28 12:20:00|27384.72|27384.72|27384.72|27384.72|27384.72|27384.72|27384.72|27384.72|0
1627474920000|2021-07-28 12:22:00|27388.25|27388.25|27388.25|27388.25|27388.25|27388.25|27388.25|27388.25|0
1627474930000|2021-07-28 12:22:10|27387.52|27387.52|27387.52|27387.52|27387.52|27387.52|27387.52|27387.52|0
1627474970000|2021-07-28 12:22:50|27388.12|27388.12|27388.12|27388.12|27388.12|27388.12|27388.12|27388.12|0
1627474990000|2021-07-28 12:23:10|27391.66|27391.66|27391.66|27391.66|27391.66|27391.66|27391.66|27391.66|0
1627475020000|2021-07-28 12:23:40|27391.25|27391.25|27391.25|27391.25|27391.25|27391.25|27391.25|27391.25|0
1627475030000|2021-07-28 12:23:50|27398.32|27398.32|27398.32|27398.32|27398.32|27398.32|27398.32|27398.32|0
1627475050000|2021-07-28 12:24:10|27394.78|27394.78|27394.78|27394.78|27394.78|27394.78|27394.78|27394.78|0
1627475110000|2021-07-28 12:25:10|27398.32|27398.32|27401.85|27401.85|27401.85|27401.85|27398.32|27398.32|0
1627475120000|2021-07-28 12:25:20|27398.32|27398.32|27398.32|27398.32|27398.32|27398.32|27398.32|27398.32|0
1627475140000|2021-07-28 12:25:40|27405.39|27405.39|27405.39|27405.39|27405.39|27405.39|27405.39|27405.39|0
1627475150000|2021-07-28 12:25:50|27401.85|27401.85|27401.85|27401.85|27401.85|27401.85|27401.85|27401.85|0
1627475160000|2021-07-28 12:26:00|27405.39|27405.39|27405.39|27405.39|27405.39|27405.39|27405.39|27405.39|0
1627475170000|2021-07-28 12:26:10|27401.85|27401.85|27401.85|27401.85|27401.85|27401.85|27401.85|27401.85|0
1627475190000|2021-07-28 12:26:30|27405.39|27405.39|27415.99|27415.99|27415.99|27415.99|27405.39|27405.39|0
1627475200000|2021-07-28 12:26:40|27412.46|27412.46|27416.4|27416.4|27416.4|27416.4|27412.46|27412.46|0
1627475240000|2021-07-28 12:27:20|27419.94|27419.94|27419.94|27419.94|27419.94|27419.94|27419.94|27419.94|0
1627475270000|2021-07-28 12:27:50|27423.47|27423.47|27423.47|27423.47|27423.47|27423.47|27423.47|27423.47|0
1627475350000|2021-07-28 12:29:10|27416.4|27416.4|27419.94|27419.94|27419.94|27419.94|27416.4|27416.4|0
1627475360000|2021-07-28 12:29:20|27420.54|27420.54|27420.54|27420.54|27420.54|27420.54|27420.54|27420.54|0
1627475420000|2021-07-28 12:30:20|27420.13|27420.13|27420.13|27420.13|27420.13|27420.13|27420.13|27420.13|0
1627475440000|2021-07-28 12:30:40|27427.2|27427.2|27434.27|27434.27|27434.27|27434.27|27427.2|27427.2|0
1627475470000|2021-07-28 12:31:10|27437.8|27437.8|27437.8|27437.8|27437.8|27437.8|27437.8|27437.8|0
1627475490000|2021-07-28 12:31:30|27434.27|27434.27|27434.27|27434.27|27434.27|27434.27|27434.27|27434.27|0
1627475520000|2021-07-28 12:32:00|27430.73|27430.73|27430.73|27430.73|27430.73|27430.73|27430.73|27430.73|0
1627475530000|2021-07-28 12:32:10|27434.27|27434.27|27434.27|27434.27|27434.27|27434.27|27434.27|27434.27|0
1627475570000|2021-07-28 12:32:50|27430.73|27430.73|27430.73|27430.73|27430.73|27430.73|27430.73|27430.73|0
1627475580000|2021-07-28 12:33:00|27434.27|27434.27|27434.27|27434.27|27434.27|27434.27|27434.27|27434.27|0
1627475630000|2021-07-28 12:33:50|27437.8|27437.8|27437.8|27437.8|27437.8|27437.8|27437.8|27437.8|0
1627475640000|2021-07-28 12:34:00|27430.73|27430.73|27430.73|27430.73|27430.73|27430.73|27430.73|27430.73|0
1627475710000|2021-07-28 12:35:10|27430.32|27430.32|27430.32|27430.32|27430.32|27430.32|27430.32|27430.32|0
1627475720000|2021-07-28 12:35:20|27433.86|27433.86|27440.93|27440.93|27440.93|27440.93|27433.86|27433.86|0
1627475760000|2021-07-28 12:36:00|27444.46|27444.46|27445.67|27445.67|27445.67|27445.67|27444.46|27444.46|0
1627475810000|2021-07-28 12:36:50|27445.07|27445.07|27445.07|27445.07|27445.07|27445.07|27445.07|27445.07|0
1627475820000|2021-07-28 12:37:00|27448.6|27448.6|27448.6|27448.6|27448.6|27448.6|27448.6|27448.6|0
1627475840000|2021-07-28 12:37:20|27445.07|27445.07|27441.53|27441.53|27445.07|27445.07|27441.53|27441.53|0
1627475880000|2021-07-28 12:38:00|27441.12|27441.12|27441.12|27441.12|27441.12|27441.12|27441.12|27441.12|0
1627475900000|2021-07-28 12:38:20|27448.19|27448.19|27448.19|27448.19|27448.19|27448.19|27448.19|27448.19|0
1627475940000|2021-07-28 12:39:00|27447.59|27447.59|27444.05|27444.05|27447.59|27447.59|27444.05|27444.05|0
1627475960000|2021-07-28 12:39:20|27443.45|27443.45|27443.45|27443.45|27443.45|27443.45|27443.45|27443.45|0
1627475970000|2021-07-28 12:39:30|27443.7|27443.7|27443.94|27443.94|27443.94|27443.94|27443.7|27443.7|0
1627476010000|2021-07-28 12:40:10|27443.45|27443.45|27442.97|27442.97|27443.45|27443.45|27442.97|27442.97|0
1627476020000|2021-07-28 12:40:20|27439.43|27439.43|27440.16|27440.16|27440.16|27440.16|27439.43|27439.43|0
1627476040000|2021-07-28 12:40:40|27440.4|27440.4|27443.94|27443.94|27443.94|27443.94|27440.4|27440.4|0
1627476080000|2021-07-28 12:41:20|27444.18|27444.18|27444.18|27444.18|27444.18|27444.18|27444.18|27444.18|0
1627476120000|2021-07-28 12:42:00|27444.59|27444.59|27441.05|27441.05|27444.59|27444.59|27441.05|27441.05|0
1627476140000|2021-07-28 12:42:20|27437.52|27437.52|27430.45|27430.45|27437.52|27437.52|27430.45|27430.45|0
1627476180000|2021-07-28 12:43:00|27426.92|27426.92|27426.92|27426.92|27426.92|27426.92|27426.92|27426.92|0
1627476190000|2021-07-28 12:43:10|27426.67|27426.67|27426.67|27426.67|27426.67|27426.67|27426.67|27426.67|0
1627476210000|2021-07-28 12:43:30|27427.27|27427.27|27427.27|27427.27|27427.27|27427.27|27427.27|27427.27|0
1627476270000|2021-07-28 12:44:30|27423.74|27423.74|27420.2|27420.2|27423.74|27423.74|27420.2|27420.2|0
1627476290000|2021-07-28 12:44:50|27416.67|27416.67|27416.67|27416.67|27416.67|27416.67|27416.67|27416.67|0
1627476300000|2021-07-28 12:45:00|27420.2|27420.2|27423.74|27423.74|27423.74|27423.74|27420.2|27420.2|0
1627476320000|2021-07-28 12:45:20|27420.2|27420.2|27420.2|27420.2|27420.2|27420.2|27420.2|27420.2|0
1627476330000|2021-07-28 12:45:30|27416.67|27416.67|27416.67|27416.67|27416.67|27416.67|27416.67|27416.67|0
1627476360000|2021-07-28 12:46:00|27413.13|27413.13|27413.13|27413.13|27413.13|27413.13|27413.13|27413.13|0
1627476420000|2021-07-28 12:47:00|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|0
1627476470000|2021-07-28 12:47:50|27413.13|27413.13|27413.13|27413.13|27413.13|27413.13|27413.13|27413.13|0
1627476480000|2021-07-28 12:48:00|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|0
1627476490000|2021-07-28 12:48:10|27413.13|27413.13|27413.13|27413.13|27413.13|27413.13|27413.13|27413.13|0
1627476520000|2021-07-28 12:48:40|27412.53|27412.53|27412.53|27412.53|27412.53|27412.53|27412.53|27412.53|0
1627476540000|2021-07-28 12:49:00|27405.46|27405.46|27401.33|27401.33|27405.46|27405.46|27401.33|27401.33|0
1627476570000|2021-07-28 12:49:30|27397.79|27397.79|27397.79|27397.79|27397.79|27397.79|27397.79|27397.79|0
1627476580000|2021-07-28 12:49:40|27398.39|27398.39|27398.39|27398.39|27398.39|27398.39|27398.39|27398.39|0
1627476640000|2021-07-28 12:50:40|27401.93|27401.93|27398.39|27398.39|27401.93|27401.93|27398.39|27398.39|0
1627476660000|2021-07-28 12:51:00|27394.86|27394.86|27394.86|27394.86|27394.86|27394.86|27394.86|27394.86|0
1627476740000|2021-07-28 12:52:20|27391.32|27391.32|27391.32|27391.32|27391.32|27391.32|27391.32|27391.32|0
1627476750000|2021-07-28 12:52:30|27394.86|27394.86|27394.86|27394.86|27394.86|27394.86|27394.86|27394.86|0
1627476800000|2021-07-28 12:53:20|27394.45|27394.45|27394.45|27394.45|27394.45|27394.45|27394.45|27394.45|0
1627476860000|2021-07-28 12:54:20|27390.91|27390.91|27390.91|27390.91|27390.91|27390.91|27390.91|27390.91|0
1627476910000|2021-07-28 12:55:10|27387.38|27387.38|27387.38|27387.38|27387.38|27387.38|27387.38|27387.38|0
1627476920000|2021-07-28 12:55:20|27394.45|27394.45|27394.45|27394.45|27394.45|27394.45|27394.04|27394.04|0
1627476930000|2021-07-28 12:55:30|27390.91|27390.91|27387.38|27387.38|27390.91|27390.91|27387.38|27387.38|0
1627476960000|2021-07-28 12:56:00|27383.84|27383.84|27383.84|27383.84|27383.84|27383.84|27383.84|27383.84|0
1627477010000|2021-07-28 12:56:50|27384.25|27384.25|27384.25|27384.25|27384.25|27384.25|27384.25|27384.25|0
1627477070000|2021-07-28 12:57:50|27380.72|27380.72|27380.72|27380.72|27380.72|27380.72|27380.72|27380.72|0
1627477080000|2021-07-28 12:58:00|27384.25|27384.25|27384.25|27384.25|27384.25|27384.25|27384.25|27384.25|0
1627477140000|2021-07-28 12:59:00|27380.72|27380.72|27380.72|27380.72|27380.72|27380.72|27380.72|27380.72|0
1627477190000|2021-07-28 12:59:50|27377.18|27377.18|27384.25|27384.25|27384.25|27384.25|27377.18|27377.18|0
1627477200000|2021-07-28 13:00:00|27387.79|27387.79|27391.57|27391.57|27391.57|27391.57|27387.79|27387.79|0
1627477210000|2021-07-28 13:00:10|27395.1|27395.1|27398.64|27398.64|27398.64|27398.64|27395.1|27395.1|0
1627477240000|2021-07-28 13:00:40|27395.1|27395.1|27391.98|27391.98|27395.1|27395.1|27391.57|27391.57|0
1627477250000|2021-07-28 13:00:50|27388.44|27388.44|27388.44|27388.44|27388.44|27388.44|27388.44|27388.44|0
1627477320000|2021-07-28 13:02:00|27389.04|27389.04|27389.28|27389.28|27389.28|27389.28|27389.04|27389.04|0
1627477380000|2021-07-28 13:03:00|27385.75|27385.75|27385.51|27385.51|27385.75|27385.75|27385.51|27385.51|0
1627477400000|2021-07-28 13:03:20|27389.04|27389.04|27389.04|27389.04|27389.04|27389.04|27389.04|27389.04|0
1627477450000|2021-07-28 13:04:10|27385.51|27385.51|27385.51|27385.51|27385.51|27385.51|27385.51|27385.51|0
1627477550000|2021-07-28 13:05:50|27385.1|27385.1|27385.1|27385.1|27385.1|27385.1|27385.1|27385.1|0
1627477620000|2021-07-28 13:07:00|27388.63|27388.63|27388.63|27388.63|27388.63|27388.63|27388.63|27388.63|0
1627477650000|2021-07-28 13:07:30|27385.1|27385.1|27385.51|27385.51|27385.51|27385.51|27385.1|27385.1|0
1627477890000|2021-07-28 13:11:30|27389.04|27389.04|27381.97|27381.97|27389.04|27389.04|27381.97|27381.97|0
1627477930000|2021-07-28 13:12:10|27385.51|27385.51|27389.04|27389.04|27389.04|27389.04|27385.51|27385.51|0
1627477940000|2021-07-28 13:12:20|27396.11|27396.11|27396.6|27396.6|27396.6|27396.6|27396.11|27396.11|0
1627477950000|2021-07-28 13:12:30|27400.13|27400.13|27403.67|27403.67|27403.67|27403.67|27400.13|27400.13|0
1627477960000|2021-07-28 13:12:40|27407.2|27407.2|27407.2|27407.2|27407.2|27407.2|27407.2|27407.2|0
1627477970000|2021-07-28 13:12:50|27403.67|27403.67|27403.67|27403.67|27403.67|27403.67|27403.67|27403.67|0
1627478010000|2021-07-28 13:13:30|27400.13|27400.13|27400.13|27400.13|27400.13|27400.13|27400.13|27400.13|0
1627478030000|2021-07-28 13:13:50|27403.67|27403.67|27403.67|27403.67|27403.67|27403.67|27403.67|27403.67|0
1627478060000|2021-07-28 13:14:20|27400.13|27400.13|27400.13|27400.13|27400.13|27400.13|27400.13|27400.13|0
1627478070000|2021-07-28 13:14:30|27396.6|27396.6|27396.6|27396.6|27396.6|27396.6|27396.6|27396.6|0
1627478090000|2021-07-28 13:14:50|27393.06|27393.06|27393.06|27393.06|27393.06|27393.06|27393.06|27393.06|0
1627478100000|2021-07-28 13:15:00|27396.6|27396.6|27396.6|27396.6|27396.6|27396.6|27396.6|27396.6|0
1627478370000|2021-07-28 13:19:30|27393.06|27393.06|27393.06|27393.06|27393.06|27393.06|27393.06|27393.06|0
1627478380000|2021-07-28 13:19:40|27389.53|27389.53|27382.05|27382.05|27389.53|27389.53|27382.05|27382.05|0
1627478390000|2021-07-28 13:19:50|27378.51|27378.51|27378.51|27378.51|27378.51|27378.51|27378.51|27378.51|0
1627478440000|2021-07-28 13:20:40|27374.98|27374.98|27374.98|27374.98|27374.98|27374.98|27374.98|27374.98|0
1627478450000|2021-07-28 13:20:50|27378.51|27378.51|27382.05|27382.05|27382.05|27382.05|27378.51|27378.51|0
1627478480000|2021-07-28 13:21:20|27389.12|27389.12|27389.12|27389.12|27389.12|27389.12|27389.12|27389.12|0
1627478520000|2021-07-28 13:22:00|27392.65|27392.65|27392.65|27392.65|27392.65|27392.65|27392.65|27392.65|0
1627478560000|2021-07-28 13:22:40|27396.19|27396.19|27396.19|27396.19|27396.19|27396.19|27396.19|27396.19|0
1627478590000|2021-07-28 13:23:10|27395.78|27395.78|27395.78|27395.78|27395.78|27395.78|27392.24|27392.24|0
1627478620000|2021-07-28 13:23:40|27392.24|27392.24|27388.11|27388.11|27392.24|27392.24|27388.11|27388.11|0
1627478650000|2021-07-28 13:24:10|27384.57|27384.57|27384.57|27384.57|27384.57|27384.57|27384.57|27384.57|0
1627478720000|2021-07-28 13:25:20|27381.04|27381.04|27384.57|27384.57|27384.57|27384.57|27381.04|27381.04|0
1627478740000|2021-07-28 13:25:40|27388.11|27388.11|27388.11|27388.11|27391.64|27391.64|27388.11|27388.11|0
1627478760000|2021-07-28 13:26:00|27391.64|27391.64|27391.64|27391.64|27391.64|27391.64|27391.64|27391.64|0
1627478830000|2021-07-28 13:27:10|27395.18|27395.18|27395.18|27395.18|27395.18|27395.18|27395.18|27395.18|0
1627478850000|2021-07-28 13:27:30|27398.71|27398.71|27398.71|27398.71|27402.25|27402.25|27398.71|27398.71|0
1627478870000|2021-07-28 13:27:50|27402.25|27402.25|27402.25|27402.25|27402.25|27402.25|27402.25|27402.25|0
1627478880000|2021-07-28 13:28:00|27405.78|27405.78|27409.31|27409.31|27409.31|27409.31|27405.78|27405.78|0
1627478920000|2021-07-28 13:28:40|27409.72|27409.72|27409.72|27409.72|27409.72|27409.72|27409.72|27409.72|0
1627478930000|2021-07-28 13:28:50|27413.26|27413.26|27413.26|27413.26|27413.26|27413.26|27413.26|27413.26|0
1627478940000|2021-07-28 13:29:00|27420.33|27420.33|27416.79|27416.79|27420.33|27420.33|27413.26|27413.26|0
1627478960000|2021-07-28 13:29:20|27423.86|27423.86|27434.47|27434.47|27434.47|27434.47|27423.86|27423.86|0
1627478970000|2021-07-28 13:29:30|27430.93|27430.93|27430.93|27430.93|27430.93|27430.93|27430.93|27430.93|0
1627478990000|2021-07-28 13:29:50|27427.4|27427.4|27417.2|27417.2|27427.4|27427.4|27416.79|27416.79|0
1627479000000|2021-07-28 13:30:00|27420.74|27420.74|27410.13|27410.13|27420.74|27420.74|27410.13|27410.13|0
1627479010000|2021-07-28 13:30:10|27410.38|27410.38|27410.38|27410.38|27410.38|27410.38|27406.84|27406.84|0
1627479030000|2021-07-28 13:30:30|27413.91|27413.91|27417.45|27417.45|27417.45|27417.45|27413.91|27413.91|0
1627479040000|2021-07-28 13:30:40|27413.91|27413.91|27410.38|27410.38|27413.91|27413.91|27410.38|27410.38|0
1627479050000|2021-07-28 13:30:50|27413.91|27413.91|27413.43|27413.43|27413.91|27413.91|27406.36|27406.36|0
1627479060000|2021-07-28 13:31:00|27416.96|27416.96|27421.1|27421.1|27421.1|27421.1|27416.96|27416.96|0
1627479070000|2021-07-28 13:31:10|27424.63|27424.63|27424.63|27424.63|27424.63|27424.63|27424.63|27424.63|0
1627479080000|2021-07-28 13:31:20|27428.17|27428.17|27428.17|27428.17|27428.17|27428.17|27428.17|27428.17|0
1627479090000|2021-07-28 13:31:30|27424.63|27424.63|27428.58|27428.58|27428.58|27428.58|27421.1|27421.1|0
1627479100000|2021-07-28 13:31:40|27425.04|27425.04|27425.04|27425.04|27425.04|27425.04|27425.04|27425.04|0
1627479110000|2021-07-28 13:31:50|27428.58|27428.58|27428.58|27428.58|27428.58|27428.58|27428.58|27428.58|0
1627479120000|2021-07-28 13:32:00|27425.04|27425.04|27425.04|27425.04|27428.58|27428.58|27425.04|27425.04|0
1627479130000|2021-07-28 13:32:10|27421.51|27421.51|27418.22|27418.22|27421.75|27421.75|27418.22|27418.22|0
1627479140000|2021-07-28 13:32:20|27421.75|27421.75|27421.75|27421.75|27421.75|27421.75|27421.75|27421.75|0
1627479150000|2021-07-28 13:32:30|27418.22|27418.22|27418.22|27418.22|27418.22|27418.22|27418.22|27418.22|0
1627479180000|2021-07-28 13:33:00|27414.68|27414.68|27418.22|27418.22|27418.22|27418.22|27414.68|27414.68|0
1627479200000|2021-07-28 13:33:20|27421.75|27421.75|27425.69|27425.69|27425.69|27425.69|27421.75|27421.75|0
1627479210000|2021-07-28 13:33:30|27429.23|27429.23|27443.37|27443.37|27443.37|27443.37|27429.23|27429.23|0
1627479220000|2021-07-28 13:33:40|27439.83|27439.83|27439.83|27439.83|27439.83|27439.83|27439.83|27439.83|0
1627479230000|2021-07-28 13:33:50|27439.23|27439.23|27446.3|27446.3|27446.3|27446.3|27439.23|27439.23|0
1627479240000|2021-07-28 13:34:00|27442.77|27442.77|27446.3|27446.3|27446.3|27446.3|27442.77|27442.77|0
1627479250000|2021-07-28 13:34:10|27449.84|27449.84|27446.3|27446.3|27449.84|27449.84|27446.3|27446.3|0
1627479270000|2021-07-28 13:34:30|27453.37|27453.37|27456.91|27456.91|27456.91|27456.91|27453.37|27453.37|0
1627479280000|2021-07-28 13:34:40|27453.37|27453.37|27460.44|27460.44|27460.44|27460.44|27453.37|27453.37|0
1627479300000|2021-07-28 13:35:00|27456.91|27456.91|27456.91|27456.91|27460.44|27460.44|27456.91|27456.91|0
1627479310000|2021-07-28 13:35:10|27453.37|27453.37|27446.3|27446.3|27453.37|27453.37|27446.3|27446.3|0
1627479320000|2021-07-28 13:35:20|27442.77|27442.77|27449.6|27449.6|27449.6|27449.6|27442.53|27442.53|0
1627479330000|2021-07-28 13:35:30|27446.06|27446.06|27444.83|27444.83|27446.06|27446.06|27444.83|27444.83|0
1627479350000|2021-07-28 13:35:50|27441.3|27441.3|27437.76|27437.76|27441.3|27441.3|27437.76|27437.76|0
1627479360000|2021-07-28 13:36:00|27441.3|27441.3|27437.76|27437.76|27441.3|27441.3|27437.76|27437.76|0
1627479370000|2021-07-28 13:36:10|27434.23|27434.23|27434.23|27434.23|27434.23|27434.23|27434.23|27434.23|0
1627479390000|2021-07-28 13:36:30|27437.76|27437.76|27437.76|27437.76|27437.76|27437.76|27437.76|27437.76|0
1627479420000|2021-07-28 13:37:00|27441.3|27441.3|27437.76|27437.76|27441.3|27441.3|27437.76|27437.76|0
1627479430000|2021-07-28 13:37:10|27444.83|27444.83|27448.37|27448.37|27448.37|27448.37|27444.83|27444.83|0
1627479440000|2021-07-28 13:37:20|27451.9|27451.9|27455.44|27455.44|27455.44|27455.44|27451.9|27451.9|0
1627479460000|2021-07-28 13:37:40|27451.9|27451.9|27455.44|27455.44|27455.44|27455.44|27451.9|27451.9|0
1627479500000|2021-07-28 13:38:20|27458.97|27458.97|27458.97|27458.97|27458.97|27458.97|27458.97|27458.97|0
1627479510000|2021-07-28 13:38:30|27455.44|27455.44|27455.44|27455.44|27455.44|27455.44|27455.44|27455.44|0
1627479530000|2021-07-28 13:38:50|27462.51|27462.51|27458.97|27458.97|27462.51|27462.51|27458.97|27458.97|0
1627479600000|2021-07-28 13:40:00|27455.44|27455.44|27455.44|27455.44|27455.44|27455.44|27455.44|27455.44|0
1627479630000|2021-07-28 13:40:30|27458.97|27458.97|27458.97|27458.97|27458.97|27458.97|27458.97|27458.97|0
1627479640000|2021-07-28 13:40:40|27455.44|27455.44|27451.9|27451.9|27455.44|27455.44|27451.9|27451.9|0
1627479650000|2021-07-28 13:40:50|27455.44|27455.44|27455.44|27455.44|27455.44|27455.44|27451.9|27451.9|0
1627479660000|2021-07-28 13:41:00|27448.37|27448.37|27444.83|27444.83|27448.37|27448.37|27444.83|27444.83|0
1627479670000|2021-07-28 13:41:10|27451.9|27451.9|27448.37|27448.37|27451.9|27451.9|27448.37|27448.37|0
1627479680000|2021-07-28 13:41:20|27455.44|27455.44|27455.44|27455.44|27455.44|27455.44|27455.44|27455.44|0
1627479690000|2021-07-28 13:41:30|27451.9|27451.9|27451.9|27451.9|27451.9|27451.9|27451.9|27451.9|0
1627479710000|2021-07-28 13:41:50|27455.44|27455.44|27458.97|27458.97|27458.97|27458.97|27455.44|27455.44|0
1627479720000|2021-07-28 13:42:00|27462.51|27462.51|27466.04|27466.04|27466.04|27466.04|27462.51|27462.51|0
1627479730000|2021-07-28 13:42:10|27466.64|27466.64|27473.71|27473.71|27473.71|27473.71|27466.64|27466.64|0
1627479740000|2021-07-28 13:42:20|27470.18|27470.18|27470.18|27470.18|27470.18|27470.18|27470.18|27470.18|0
1627479750000|2021-07-28 13:42:30|27469.93|27469.93|27469.93|27469.93|27469.93|27469.93|27469.93|27469.93|0
1627479760000|2021-07-28 13:42:40|27473.47|27473.47|27477|27477|27477|27477|27473.47|27473.47|0
1627479770000|2021-07-28 13:42:50|27480.54|27480.54|27480.54|27480.54|27480.54|27480.54|27480.54|27480.54|0
1627479780000|2021-07-28 13:43:00|27484.07|27484.07|27491.14|27491.14|27491.14|27491.14|27484.07|27484.07|0
1627479790000|2021-07-28 13:43:10|27487.61|27487.61|27491.14|27491.14|27491.14|27491.14|27487.61|27487.61|0
1627479800000|2021-07-28 13:43:20|27487.61|27487.61|27491.14|27491.14|27491.14|27491.14|27487.61|27487.61|0
1627479820000|2021-07-28 13:43:40|27484.07|27484.07|27473.47|27473.47|27484.07|27484.07|27469.93|27469.93|0
1627479830000|2021-07-28 13:43:50|27473.71|27473.71|27473.54|27473.54|27473.71|27473.71|27473.3|27473.3|0
1627479860000|2021-07-28 13:44:20|27477.08|27477.08|27491.22|27491.22|27491.22|27491.22|27477.08|27477.08|0
1627479870000|2021-07-28 13:44:30|27484.15|27484.15|27477.08|27477.08|27484.15|27484.15|27477.08|27477.08|0
1627479890000|2021-07-28 13:44:50|27480.61|27480.61|27484.15|27484.15|27484.15|27484.15|27480.61|27480.61|0
1627479900000|2021-07-28 13:45:00|27487.68|27487.68|27487.68|27487.68|27487.68|27487.68|27484.15|27484.15|0
1627479910000|2021-07-28 13:45:10|27491.22|27491.22|27484.97|27484.97|27492.04|27492.04|27484.97|27484.97|0
1627479940000|2021-07-28 13:45:40|27488.5|27488.5|27492.04|27492.04|27492.04|27492.04|27488.5|27488.5|0
1627479950000|2021-07-28 13:45:50|27484.97|27484.97|27481.43|27481.43|27484.97|27484.97|27481.43|27481.43|0
1627479980000|2021-07-28 13:46:20|27484.97|27484.97|27481.43|27481.43|27484.97|27484.97|27481.43|27481.43|0
1627480020000|2021-07-28 13:47:00|27484.97|27484.97|27484.97|27484.97|27484.97|27484.97|27484.97|27484.97|0
1627480040000|2021-07-28 13:47:20|27488.5|27488.5|27488.5|27488.5|27488.5|27488.5|27481.43|27481.43|0
1627480050000|2021-07-28 13:47:30|27477.9|27477.9|27477.9|27477.9|27477.9|27477.9|27477.9|27477.9|0
1627480070000|2021-07-28 13:47:50|27474.36|27474.36|27474.36|27474.36|27474.36|27474.36|27474.36|27474.36|0
1627480080000|2021-07-28 13:48:00|27470.83|27470.83|27456.69|27456.69|27470.83|27470.83|27456.69|27456.69|0
1627480090000|2021-07-28 13:48:10|27453.15|27453.15|27452.55|27452.55|27453.15|27453.15|27452.55|27452.55|0
1627480100000|2021-07-28 13:48:20|27456.09|27456.09|27456.09|27456.09|27456.09|27456.09|27456.09|27456.09|0
1627480110000|2021-07-28 13:48:30|27455.68|27455.68|27455.68|27455.68|27455.68|27455.68|27455.68|27455.68|0
1627480130000|2021-07-28 13:48:50|27455.92|27455.92|27452.39|27452.39|27455.92|27455.92|27452.39|27452.39|0
1627480190000|2021-07-28 13:49:50|27455.92|27455.92|27448.85|27448.85|27455.92|27455.92|27448.85|27448.85|0
1627480200000|2021-07-28 13:50:00|27452.39|27452.39|27452.39|27452.39|27452.39|27452.39|27452.39|27452.39|0
1627480210000|2021-07-28 13:50:10|27451.98|27451.98|27451.98|27451.98|27451.98|27451.98|27451.98|27451.98|0
1627480230000|2021-07-28 13:50:30|27455.51|27455.51|27455.51|27455.51|27455.51|27455.51|27455.51|27455.51|0
1627480260000|2021-07-28 13:51:00|27451.98|27451.98|27451.98|27451.98|27451.98|27451.98|27451.98|27451.98|0
1627480310000|2021-07-28 13:51:50|27455.51|27455.51|27455.51|27455.51|27455.51|27455.51|27455.51|27455.51|0
1627480320000|2021-07-28 13:52:00|27459.05|27459.05|27458.44|27458.44|27459.05|27459.05|27454.91|27454.91|0
1627480340000|2021-07-28 13:52:20|27454.91|27454.91|27454.91|27454.91|27454.91|27454.91|27454.91|27454.91|0
1627480370000|2021-07-28 13:52:50|27458.44|27458.44|27459.05|27459.05|27459.05|27459.05|27458.44|27458.44|0
1627480390000|2021-07-28 13:53:10|27466.12|27466.12|27469.65|27469.65|27469.65|27469.65|27462.58|27462.58|0
1627480400000|2021-07-28 13:53:20|27473.19|27473.19|27469.65|27469.65|27473.19|27473.19|27469.65|27469.65|0
1627480410000|2021-07-28 13:53:30|27466.12|27466.12|27466.12|27466.12|27466.12|27466.12|27466.12|27466.12|0
1627480420000|2021-07-28 13:53:40|27462.58|27462.58|27462.58|27462.58|27462.58|27462.58|27462.58|27462.58|0
1627480430000|2021-07-28 13:53:50|27459.05|27459.05|27459.05|27459.05|27459.05|27459.05|27459.05|27459.05|0
1627480450000|2021-07-28 13:54:10|27462.58|27462.58|27462.58|27462.58|27462.58|27462.58|27462.58|27462.58|0
1627480460000|2021-07-28 13:54:20|27462.17|27462.17|27462.17|27462.17|27462.17|27462.17|27462.17|27462.17|0
1627480470000|2021-07-28 13:54:30|27469.24|27469.24|27469.24|27469.24|27469.24|27469.24|27469.24|27469.24|0
1627480490000|2021-07-28 13:54:50|27469.84|27469.84|27469.84|27469.84|27469.84|27469.84|27469.84|27469.84|0
1627480500000|2021-07-28 13:55:00|27473.38|27473.38|27473.38|27473.38|27473.38|27473.38|27473.38|27473.38|0
1627480520000|2021-07-28 13:55:20|27476.91|27476.91|27476.91|27476.91|27476.91|27476.91|27476.91|27476.91|0
1627480560000|2021-07-28 13:56:00|27480.45|27480.45|27480.45|27480.45|27483.98|27483.98|27480.45|27480.45|0
1627480570000|2021-07-28 13:56:10|27483.98|27483.98|27483.98|27483.98|27483.98|27483.98|27483.98|27483.98|0
1627480580000|2021-07-28 13:56:20|27487.52|27487.52|27487.52|27487.52|27487.52|27487.52|27487.52|27487.52|0
1627480590000|2021-07-28 13:56:30|27491.05|27491.05|27494.59|27494.59|27494.59|27494.59|27491.05|27491.05|0
1627480610000|2021-07-28 13:56:50|27498.12|27498.12|27498.12|27498.12|27498.12|27498.12|27498.12|27498.12|0
1627480620000|2021-07-28 13:57:00|27498.53|27498.53|27495|27495|27498.53|27498.53|27495|27495|0
1627480630000|2021-07-28 13:57:10|27491.46|27491.46|27491.46|27491.46|27491.46|27491.46|27491.46|27491.46|0
1627480640000|2021-07-28 13:57:20|27487.93|27487.93|27487.93|27487.93|27487.93|27487.93|27487.93|27487.93|0
1627480650000|2021-07-28 13:57:30|27495|27495|27495|27495|27495|27495|27495|27495|0
1627480660000|2021-07-28 13:57:40|27498.53|27498.53|27502.07|27502.07|27502.07|27502.07|27498.53|27498.53|0
1627480670000|2021-07-28 13:57:50|27505.6|27505.6|27497.93|27497.93|27505.6|27505.6|27497.93|27497.93|0
1627480690000|2021-07-28 13:58:10|27494.39|27494.39|27494.39|27494.39|27494.39|27494.39|27494.39|27494.39|0
1627480700000|2021-07-28 13:58:20|27490.86|27490.86|27487.32|27487.32|27490.86|27490.86|27487.32|27487.32|0
1627480720000|2021-07-28 13:58:40|27490.86|27490.86|27494.39|27494.39|27494.39|27494.39|27490.86|27490.86|0
1627480740000|2021-07-28 13:59:00|27497.93|27497.93|27502.67|27502.67|27502.67|27502.67|27497.93|27497.93|0
1627480760000|2021-07-28 13:59:20|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|0
1627480780000|2021-07-28 13:59:40|27503.27|27503.27|27506.8|27506.8|27506.8|27506.8|27503.27|27503.27|0
1627480800000|2021-07-28 14:00:00|27503.27|27503.27|27503.27|27503.27|27506.8|27506.8|27499.73|27499.73|0
1627480810000|2021-07-28 14:00:10|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|0
1627480840000|2021-07-28 14:00:40|27503.27|27503.27|27503.27|27503.27|27503.27|27503.27|27503.27|27503.27|0
1627480850000|2021-07-28 14:00:50|27510.34|27510.34|27510.34|27510.34|27510.34|27510.34|27510.34|27510.34|0
1627480860000|2021-07-28 14:01:00|27506.8|27506.8|27510.34|27510.34|27510.34|27510.34|27506.8|27506.8|0
1627480870000|2021-07-28 14:01:10|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|0
1627480880000|2021-07-28 14:01:20|27507.62|27507.62|27509.07|27509.07|27509.07|27509.07|27507.62|27507.62|0
1627480890000|2021-07-28 14:01:30|27508.46|27508.46|27511.76|27511.76|27511.76|27511.76|27508.22|27508.22|0
1627480900000|2021-07-28 14:01:40|27515.29|27515.29|27508.22|27508.22|27515.29|27515.29|27508.22|27508.22|0
1627480930000|2021-07-28 14:02:10|27504.69|27504.69|27497.02|27497.02|27504.69|27504.69|27497.02|27497.02|0
1627480940000|2021-07-28 14:02:20|27493.48|27493.48|27493.48|27493.48|27493.48|27493.48|27493.48|27493.48|0
1627480950000|2021-07-28 14:02:30|27500.55|27500.55|27500.55|27500.55|27500.55|27500.55|27500.55|27500.55|0
1627480960000|2021-07-28 14:02:40|27504.09|27504.09|27504.09|27504.09|27504.09|27504.09|27504.09|27504.09|0
1627480980000|2021-07-28 14:03:00|27504.69|27504.69|27501.15|27501.15|27504.69|27504.69|27501.15|27501.15|0
1627481000000|2021-07-28 14:03:20|27504.69|27504.69|27508.22|27508.22|27508.22|27508.22|27504.69|27504.69|0
1627481020000|2021-07-28 14:03:40|27504.69|27504.69|27504.69|27504.69|27504.69|27504.69|27504.69|27504.69|0
1627481030000|2021-07-28 14:03:50|27501.15|27501.15|27494.08|27494.08|27501.15|27501.15|27494.08|27494.08|0
1627481050000|2021-07-28 14:04:10|27493.48|27493.48|27497.02|27497.02|27497.02|27497.02|27493.48|27493.48|0
1627481070000|2021-07-28 14:04:30|27496.61|27496.61|27496.36|27496.36|27496.61|27496.61|27496.36|27496.36|0
1627481100000|2021-07-28 14:05:00|27499.9|27499.9|27503.43|27503.43|27503.43|27503.43|27499.9|27499.9|0
1627481110000|2021-07-28 14:05:10|27506.97|27506.97|27506.97|27506.97|27506.97|27506.97|27506.97|27506.97|0
1627481120000|2021-07-28 14:05:20|27503.43|27503.43|27499.9|27499.9|27503.43|27503.43|27499.9|27499.9|0
1627481140000|2021-07-28 14:05:40|27492.83|27492.83|27503.43|27503.43|27503.43|27503.43|27492.83|27492.83|0
1627481160000|2021-07-28 14:06:00|27499.9|27499.9|27499.9|27499.9|27499.9|27499.9|27499.9|27499.9|0
1627481190000|2021-07-28 14:06:30|27496.36|27496.36|27496.36|27496.36|27496.36|27496.36|27496.36|27496.36|0
1627481210000|2021-07-28 14:06:50|27499.9|27499.9|27499.9|27499.9|27499.9|27499.9|27499.9|27499.9|0
1627481220000|2021-07-28 14:07:00|27503.43|27503.43|27503.43|27503.43|27503.43|27503.43|27503.43|27503.43|0
1627481230000|2021-07-28 14:07:10|27499.9|27499.9|27503.43|27503.43|27503.43|27503.43|27499.9|27499.9|0
1627481260000|2021-07-28 14:07:40|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|0
1627481270000|2021-07-28 14:07:50|27504.64|27504.64|27504.64|27504.64|27504.64|27504.64|27504.64|27504.64|0
1627481280000|2021-07-28 14:08:00|27501.1|27501.1|27501.7|27501.7|27501.7|27501.7|27501.1|27501.1|0
1627481300000|2021-07-28 14:08:20|27501.1|27501.1|27501.1|27501.1|27501.1|27501.1|27501.1|27501.1|0
1627481340000|2021-07-28 14:09:00|27494.03|27494.03|27490.5|27490.5|27494.03|27494.03|27490.5|27490.5|0
1627481370000|2021-07-28 14:09:30|27486.96|27486.96|27486.36|27486.36|27486.96|27486.96|27486.36|27486.36|0
1627481380000|2021-07-28 14:09:40|27485.95|27485.95|27485.95|27485.95|27485.95|27485.95|27485.95|27485.95|0
1627481390000|2021-07-28 14:09:50|27489.49|27489.49|27488.89|27488.89|27489.49|27489.49|27488.89|27488.89|0
1627481400000|2021-07-28 14:10:00|27485.35|27485.35|27481.82|27481.82|27485.35|27485.35|27481.82|27481.82|0
1627481420000|2021-07-28 14:10:20|27485.35|27485.35|27503.02|27503.02|27503.02|27503.02|27485.35|27485.35|0
1627481430000|2021-07-28 14:10:30|27503.43|27503.43|27507.57|27507.57|27507.57|27507.57|27503.43|27503.43|0
1627481450000|2021-07-28 14:10:50|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|0
1627481460000|2021-07-28 14:11:00|27507.57|27507.57|27507.57|27507.57|27507.57|27507.57|27507.57|27507.57|0
1627481470000|2021-07-28 14:11:10|27504.04|27504.04|27503.43|27503.43|27504.04|27504.04|27503.43|27503.43|0
1627481510000|2021-07-28 14:11:50|27499.9|27499.9|27499.66|27499.66|27499.9|27499.9|27499.66|27499.66|0
1627481520000|2021-07-28 14:12:00|27499.06|27499.06|27499.06|27499.06|27499.06|27499.06|27499.06|27499.06|0
1627481530000|2021-07-28 14:12:10|27495.52|27495.52|27495.52|27495.52|27495.52|27495.52|27495.52|27495.52|0
1627481580000|2021-07-28 14:13:00|27496.12|27496.12|27496.12|27496.12|27496.12|27496.12|27496.12|27496.12|0
1627481600000|2021-07-28 14:13:20|27492.59|27492.59|27492.59|27492.59|27492.59|27492.59|27492.59|27492.59|0
1627481620000|2021-07-28 14:13:40|27496.12|27496.12|27496.12|27496.12|27496.12|27496.12|27496.12|27496.12|0
1627481640000|2021-07-28 14:14:00|27499.66|27499.66|27506.73|27506.73|27506.73|27506.73|27499.66|27499.66|0
1627481660000|2021-07-28 14:14:20|27503.19|27503.19|27503.19|27503.19|27503.19|27503.19|27503.19|27503.19|0
1627481670000|2021-07-28 14:14:30|27503.68|27503.68|27503.68|27503.68|27503.68|27503.68|27503.68|27503.68|0
1627481690000|2021-07-28 14:14:50|27507.21|27507.21|27510.75|27510.75|27510.75|27510.75|27507.21|27507.21|0
1627481700000|2021-07-28 14:15:00|27511.95|27511.95|27511.95|27511.95|27511.95|27511.95|27511.95|27511.95|0
1627481720000|2021-07-28 14:15:20|27515.48|27515.48|27516.3|27516.3|27516.3|27516.3|27515.48|27515.48|0
1627481730000|2021-07-28 14:15:30|27516.06|27516.06|27519.6|27519.6|27519.6|27519.6|27516.06|27516.06|0
1627481760000|2021-07-28 14:16:00|27516.06|27516.06|27523.73|27523.73|27527.27|27527.27|27516.06|27516.06|0
1627481780000|2021-07-28 14:16:20|27530.8|27530.8|27530.8|27530.8|27530.8|27530.8|27530.8|27530.8|0
1627481790000|2021-07-28 14:16:30|27534.34|27534.34|27537.87|27537.87|27541.41|27541.41|27534.34|27534.34|0
1627481810000|2021-07-28 14:16:50|27534.34|27534.34|27534.34|27534.34|27534.34|27534.34|27534.34|27534.34|0
1627481850000|2021-07-28 14:17:30|27537.87|27537.87|27537.87|27537.87|27537.87|27537.87|27537.87|27537.87|0
1627481860000|2021-07-28 14:17:40|27541.41|27541.41|27544.94|27544.94|27544.94|27544.94|27541.41|27541.41|0
1627481890000|2021-07-28 14:18:10|27541.41|27541.41|27537.87|27537.87|27541.41|27541.41|27537.87|27537.87|0
1627481900000|2021-07-28 14:18:20|27541.41|27541.41|27541.41|27541.41|27541.41|27541.41|27541.41|27541.41|0
1627481930000|2021-07-28 14:18:50|27537.87|27537.87|27537.87|27537.87|27537.87|27537.87|27537.87|27537.87|0
1627481970000|2021-07-28 14:19:30|27541.41|27541.41|27541.41|27541.41|27541.41|27541.41|27541.41|27541.41|0
1627481980000|2021-07-28 14:19:40|27537.87|27537.87|27537.87|27537.87|27537.87|27537.87|27537.87|27537.87|0
1627482000000|2021-07-28 14:20:00|27541.41|27541.41|27544.94|27544.94|27544.94|27544.94|27537.87|27537.87|0
1627482030000|2021-07-28 14:20:30|27541.41|27541.41|27541.41|27541.41|27541.41|27541.41|27541.41|27541.41|0
1627482040000|2021-07-28 14:20:40|27544.94|27544.94|27544.94|27544.94|27544.94|27544.94|27544.94|27544.94|0
1627482050000|2021-07-28 14:20:50|27545.18|27545.18|27545.18|27545.18|27545.18|27545.18|27545.18|27545.18|0
1627482060000|2021-07-28 14:21:00|27541.65|27541.65|27541.65|27541.65|27541.65|27541.65|27541.65|27541.65|0
1627482090000|2021-07-28 14:21:30|27545.18|27545.18|27545.18|27545.18|27545.18|27545.18|27545.18|27545.18|0
1627482100000|2021-07-28 14:21:40|27548.72|27548.72|27552.25|27552.25|27552.25|27552.25|27548.72|27548.72|0
1627482110000|2021-07-28 14:21:50|27552.66|27552.66|27559.73|27559.73|27559.73|27559.73|27552.66|27552.66|0
1627482120000|2021-07-28 14:22:00|27556.2|27556.2|27555.79|27555.79|27556.2|27556.2|27555.79|27555.79|0
1627482140000|2021-07-28 14:22:20|27552.25|27552.25|27555.79|27555.79|27555.79|27555.79|27552.25|27552.25|0
1627482160000|2021-07-28 14:22:40|27552.25|27552.25|27548.12|27548.12|27552.25|27552.25|27548.12|27548.12|0
1627482170000|2021-07-28 14:22:50|27544.58|27544.58|27544.58|27544.58|27544.58|27544.58|27544.58|27544.58|0
1627482180000|2021-07-28 14:23:00|27548.12|27548.12|27551.65|27551.65|27551.65|27551.65|27548.12|27548.12|0
1627482190000|2021-07-28 14:23:10|27555.19|27555.19|27555.19|27555.19|27555.19|27555.19|27555.19|27555.19|0
1627482200000|2021-07-28 14:23:20|27558.72|27558.72|27562.26|27562.26|27562.26|27562.26|27558.72|27558.72|0
1627482210000|2021-07-28 14:23:30|27558.72|27558.72|27558.72|27558.72|27558.72|27558.72|27558.72|27558.72|0
1627482220000|2021-07-28 14:23:40|27559.13|27559.13|27559.13|27559.13|27559.13|27559.13|27559.13|27559.13|0
1627482250000|2021-07-28 14:24:10|27559.73|27559.73|27559.73|27559.73|27559.73|27559.73|27559.73|27559.73|0
1627482260000|2021-07-28 14:24:20|27560.33|27560.33|27560.33|27560.33|27560.33|27560.33|27560.33|27560.33|0
1627482280000|2021-07-28 14:24:40|27559.73|27559.73|27559.73|27559.73|27559.73|27559.73|27559.73|27559.73|0
1627482290000|2021-07-28 14:24:50|27559.13|27559.13|27559.13|27559.13|27559.13|27559.13|27559.13|27559.13|0
1627482300000|2021-07-28 14:25:00|27555.6|27555.6|27555.6|27555.6|27555.6|27555.6|27555.6|27555.6|0
1627482320000|2021-07-28 14:25:20|27559.13|27559.13|27563.27|27563.27|27563.27|27563.27|27559.13|27559.13|0
1627482330000|2021-07-28 14:25:30|27556.2|27556.2|27556.44|27556.44|27556.44|27556.44|27556.2|27556.2|0
1627482350000|2021-07-28 14:25:50|27552.9|27552.9|27556.44|27556.44|27556.44|27556.44|27552.9|27552.9|0
1627482360000|2021-07-28 14:26:00|27559.97|27559.97|27559.97|27559.97|27559.97|27559.97|27559.97|27559.97|0
1627482370000|2021-07-28 14:26:10|27563.51|27563.51|27567.04|27567.04|27567.04|27567.04|27563.51|27563.51|0
1627482390000|2021-07-28 14:26:30|27570.58|27570.58|27570.58|27570.58|27570.58|27570.58|27570.58|27570.58|0
1627482400000|2021-07-28 14:26:40|27574.11|27574.11|27574.11|27574.11|27574.11|27574.11|27574.11|27574.11|0
1627482420000|2021-07-28 14:27:00|27577.65|27577.65|27580.94|27580.94|27580.94|27580.94|27577.41|27577.41|0
1627482430000|2021-07-28 14:27:10|27577.41|27577.41|27580.94|27580.94|27580.94|27580.94|27577.41|27577.41|0
1627482480000|2021-07-28 14:28:00|27577.41|27577.41|27577.41|27577.41|27577.41|27577.41|27577.41|27577.41|0
1627482500000|2021-07-28 14:28:20|27573.87|27573.87|27573.87|27573.87|27573.87|27573.87|27573.87|27573.87|0
1627482530000|2021-07-28 14:28:50|27577.41|27577.41|27573.87|27573.87|27577.41|27577.41|27573.87|27573.87|0
1627482570000|2021-07-28 14:29:30|27573.46|27573.46|27566.39|27566.39|27573.46|27573.46|27566.39|27566.39|0
1627482610000|2021-07-28 14:30:10|27566.8|27566.8|27566.8|27566.8|27566.8|27566.8|27566.8|27566.8|0
1627482620000|2021-07-28 14:30:20|27563.27|27563.27|27559.73|27559.73|27563.27|27563.27|27559.73|27559.73|0
1627482650000|2021-07-28 14:30:50|27556.2|27556.2|27556.2|27556.2|27556.2|27556.2|27556.2|27556.2|0
1627482660000|2021-07-28 14:31:00|27559.73|27559.73|27559.73|27559.73|27559.73|27559.73|27556.2|27556.2|0
1627482670000|2021-07-28 14:31:10|27563.27|27563.27|27563.27|27563.27|27563.27|27563.27|27563.27|27563.27|0
1627482680000|2021-07-28 14:31:20|27566.8|27566.8|27570.34|27570.34|27570.34|27570.34|27566.8|27566.8|0
1627482690000|2021-07-28 14:31:30|27573.87|27573.87|27573.87|27573.87|27573.87|27573.87|27573.87|27573.87|0
1627482700000|2021-07-28 14:31:40|27570.34|27570.34|27570.34|27570.34|27570.34|27570.34|27570.34|27570.34|0
1627482750000|2021-07-28 14:32:30|27566.8|27566.8|27566.8|27566.8|27566.8|27566.8|27566.8|27566.8|0
1627482780000|2021-07-28 14:33:00|27570.34|27570.34|27570.34|27570.34|27570.34|27570.34|27570.34|27570.34|0
1627482800000|2021-07-28 14:33:20|27570.94|27570.94|27570.94|27570.94|27570.94|27570.94|27570.94|27570.94|0
1627482820000|2021-07-28 14:33:40|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|0
1627482840000|2021-07-28 14:34:00|27578.01|27578.01|27581.54|27581.54|27581.54|27581.54|27578.01|27578.01|0
1627482850000|2021-07-28 14:34:10|27581.3|27581.3|27588.97|27588.97|27588.97|27588.97|27581.3|27581.3|0
1627482860000|2021-07-28 14:34:20|27592.51|27592.51|27592.75|27592.75|27592.75|27592.75|27592.51|27592.51|0
1627482900000|2021-07-28 14:35:00|27593.35|27593.35|27593.35|27593.35|27593.35|27593.35|27593.35|27593.35|0
1627482910000|2021-07-28 14:35:10|27596.88|27596.88|27596.88|27596.88|27596.88|27596.88|27596.88|27596.88|0
1627482920000|2021-07-28 14:35:20|27600.42|27600.42|27600.42|27600.42|27600.42|27600.42|27600.42|27600.42|0
1627482950000|2021-07-28 14:35:50|27596.88|27596.88|27596.88|27596.88|27596.88|27596.88|27596.88|27596.88|0
1627482960000|2021-07-28 14:36:00|27593.35|27593.35|27589.81|27589.81|27593.35|27593.35|27589.81|27589.81|0
1627482980000|2021-07-28 14:36:20|27590.22|27590.22|27590.22|27590.22|27590.22|27590.22|27590.22|27590.22|0
1627483010000|2021-07-28 14:36:50|27593.76|27593.76|27593.76|27593.76|27593.76|27593.76|27593.76|27593.76|0
1627483020000|2021-07-28 14:37:00|27597.29|27597.29|27597.29|27597.29|27597.29|27597.29|27597.29|27597.29|0
1627483030000|2021-07-28 14:37:10|27593.76|27593.76|27590.22|27590.22|27593.76|27593.76|27590.22|27590.22|0
1627483070000|2021-07-28 14:37:50|27589.62|27589.62|27589.62|27589.62|27589.62|27589.62|27589.62|27589.62|0
1627483080000|2021-07-28 14:38:00|27586.09|27586.09|27589.62|27589.62|27593.16|27593.16|27586.09|27586.09|0
1627483110000|2021-07-28 14:38:30|27590.03|27590.03|27603.57|27603.57|27603.57|27603.57|27589.43|27589.43|0
1627483120000|2021-07-28 14:38:40|27607.11|27607.11|27600.04|27600.04|27614.18|27614.18|27600.04|27600.04|0
1627483160000|2021-07-28 14:39:20|27592.97|27592.97|27589.43|27589.43|27592.97|27592.97|27582.36|27582.36|0
1627483170000|2021-07-28 14:39:30|27589.02|27589.02|27589.02|27589.02|27589.02|27589.02|27589.02|27589.02|0
1627483180000|2021-07-28 14:39:40|27585.49|27585.49|27581.95|27581.95|27585.49|27585.49|27581.95|27581.95|0
1627483190000|2021-07-28 14:39:50|27585.49|27585.49|27592.56|27592.56|27592.56|27592.56|27585.49|27585.49|0
1627483200000|2021-07-28 14:40:00|27596.09|27596.09|27592.56|27592.56|27596.09|27596.09|27592.56|27592.56|0
1627483220000|2021-07-28 14:40:20|27599.63|27599.63|27599.63|27599.63|27599.63|27599.63|27599.63|27599.63|0
1627483240000|2021-07-28 14:40:40|27603.16|27603.16|27599.63|27599.63|27603.16|27603.16|27599.63|27599.63|0
1627483260000|2021-07-28 14:41:00|27596.09|27596.09|27585.49|27585.49|27596.09|27596.09|27585.49|27585.49|0
1627483280000|2021-07-28 14:41:20|27581.95|27581.95|27581.95|27581.95|27581.95|27581.95|27581.95|27581.95|0
1627483300000|2021-07-28 14:41:40|27585.49|27585.49|27592.32|27592.32|27599.38|27599.38|27585.25|27585.25|0
1627483310000|2021-07-28 14:41:50|27599.38|27599.38|27592.32|27592.32|27599.38|27599.38|27592.32|27592.32|0
1627483320000|2021-07-28 14:42:00|27588.78|27588.78|27588.78|27588.78|27588.78|27588.78|27588.78|27588.78|0
1627483330000|2021-07-28 14:42:10|27592.32|27592.32|27592.32|27592.32|27592.32|27592.32|27592.32|27592.32|0
1627483340000|2021-07-28 14:42:20|27591.71|27591.71|27591.71|27591.71|27591.71|27591.71|27591.71|27591.71|0
1627483350000|2021-07-28 14:42:30|27595.25|27595.25|27588.18|27588.18|27595.25|27595.25|27588.18|27588.18|0
1627483370000|2021-07-28 14:42:50|27591.71|27591.71|27591.71|27591.71|27591.71|27591.71|27591.71|27591.71|0
1627483400000|2021-07-28 14:43:20|27595.25|27595.25|27595.25|27595.25|27595.25|27595.25|27595.25|27595.25|0
1627483420000|2021-07-28 14:43:40|27598.78|27598.78|27602.32|27602.32|27602.32|27602.32|27598.78|27598.78|0
1627483440000|2021-07-28 14:44:00|27598.78|27598.78|27598.78|27598.78|27598.78|27598.78|27598.78|27598.78|0
1627483450000|2021-07-28 14:44:10|27598.37|27598.37|27594.84|27594.84|27598.37|27598.37|27594.84|27594.84|0
1627483470000|2021-07-28 14:44:30|27591.3|27591.3|27583.63|27583.63|27591.3|27591.3|27583.63|27583.63|0
1627483490000|2021-07-28 14:44:50|27590.7|27590.7|27590.7|27590.7|27590.7|27590.7|27590.29|27590.29|0
1627483500000|2021-07-28 14:45:00|27590.1|27590.1|27593.64|27593.64|27593.64|27593.64|27590.1|27590.1|0
1627483510000|2021-07-28 14:45:10|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|0
1627483520000|2021-07-28 14:45:20|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|0
1627483560000|2021-07-28 14:46:00|27583.03|27583.03|27578.9|27578.9|27583.03|27583.03|27578.9|27578.9|0
1627483590000|2021-07-28 14:46:30|27582.43|27582.43|27582.43|27582.43|27585.97|27585.97|27582.43|27582.43|0
1627483600000|2021-07-28 14:46:40|27589.5|27589.5|27589.5|27589.5|27589.5|27589.5|27589.5|27589.5|0
1627483610000|2021-07-28 14:46:50|27585.97|27585.97|27597.17|27597.17|27597.17|27597.17|27585.97|27585.97|0
1627483620000|2021-07-28 14:47:00|27593.64|27593.64|27593.64|27593.64|27593.64|27593.64|27593.64|27593.64|0
1627483630000|2021-07-28 14:47:10|27597.17|27597.17|27607.78|27607.78|27607.78|27607.78|27597.17|27597.17|0
1627483640000|2021-07-28 14:47:20|27604.24|27604.24|27604.24|27604.24|27604.24|27604.24|27604.24|27604.24|0
1627483650000|2021-07-28 14:47:30|27607.78|27607.78|27604.24|27604.24|27607.78|27607.78|27604.24|27604.24|0
1627483680000|2021-07-28 14:48:00|27600.71|27600.71|27600.71|27600.71|27600.71|27600.71|27600.71|27600.71|0
1627483690000|2021-07-28 14:48:10|27597.17|27597.17|27597.17|27597.17|27597.17|27597.17|27597.17|27597.17|0
1627483710000|2021-07-28 14:48:30|27593.64|27593.64|27593.64|27593.64|27593.64|27593.64|27593.64|27593.64|0
1627483720000|2021-07-28 14:48:40|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|0
1627483730000|2021-07-28 14:48:50|27589.5|27589.5|27585.97|27585.97|27589.5|27589.5|27585.97|27585.97|0
1627483740000|2021-07-28 14:49:00|27582.43|27582.43|27578.9|27578.9|27582.43|27582.43|27578.9|27578.9|0
1627483760000|2021-07-28 14:49:20|27575.36|27575.36|27571.23|27571.23|27575.36|27575.36|27571.23|27571.23|0
1627483770000|2021-07-28 14:49:30|27570.82|27570.82|27570.41|27570.41|27570.82|27570.82|27570.41|27570.41|0
1627483780000|2021-07-28 14:49:40|27570.82|27570.82|27570.82|27570.82|27570.82|27570.82|27570.82|27570.82|0
1627483800000|2021-07-28 14:50:00|27567.28|27567.28|27567.28|27567.28|27567.28|27567.28|27567.28|27567.28|0
1627483810000|2021-07-28 14:50:10|27563.75|27563.75|27563.75|27563.75|27563.75|27563.75|27563.75|27563.75|0
1627483840000|2021-07-28 14:50:40|27563.34|27563.34|27563.34|27563.34|27563.34|27563.34|27563.34|27563.34|0
1627483850000|2021-07-28 14:50:50|27559.8|27559.8|27563.34|27563.34|27563.34|27563.34|27559.8|27559.8|0
1627483860000|2021-07-28 14:51:00|27566.87|27566.87|27566.87|27566.87|27566.87|27566.87|27566.87|27566.87|0
1627483900000|2021-07-28 14:51:40|27570.41|27570.41|27573.94|27573.94|27573.94|27573.94|27570.41|27570.41|0
1627483920000|2021-07-28 14:52:00|27570.41|27570.41|27570.41|27570.41|27570.41|27570.41|27570.41|27570.41|0
1627483940000|2021-07-28 14:52:20|27577.48|27577.48|27570.41|27570.41|27577.48|27577.48|27570.41|27570.41|0
1627483960000|2021-07-28 14:52:40|27573.94|27573.94|27573.94|27573.94|27573.94|27573.94|27573.94|27573.94|0
1627483990000|2021-07-28 14:53:10|27570.41|27570.41|27573.94|27573.94|27573.94|27573.94|27570.41|27570.41|0
1627484000000|2021-07-28 14:53:20|27574.54|27574.54|27578.08|27578.08|27578.08|27578.08|27574.54|27574.54|0
1627484010000|2021-07-28 14:53:30|27581.61|27581.61|27581.61|27581.61|27581.61|27581.61|27581.61|27581.61|0
1627484020000|2021-07-28 14:53:40|27585.15|27585.15|27585.15|27585.15|27585.15|27585.15|27585.15|27585.15|0
1627484040000|2021-07-28 14:54:00|27585.56|27585.56|27585.56|27585.56|27585.56|27585.56|27585.56|27585.56|0
1627484070000|2021-07-28 14:54:30|27582.02|27582.02|27582.02|27582.02|27582.02|27582.02|27578.49|27578.49|0
1627484080000|2021-07-28 14:54:40|27582.43|27582.43|27582.84|27582.84|27582.84|27582.84|27582.43|27582.43|0
1627484100000|2021-07-28 14:55:00|27579.31|27579.31|27579.31|27579.31|27579.31|27579.31|27579.31|27579.31|0
1627484110000|2021-07-28 14:55:10|27582.84|27582.84|27582.84|27582.84|27582.84|27582.84|27582.84|27582.84|0
1627484130000|2021-07-28 14:55:30|27586.38|27586.38|27586.38|27586.38|27586.38|27586.38|27586.38|27586.38|0
1627484140000|2021-07-28 14:55:40|27589.91|27589.91|27586.38|27586.38|27589.91|27589.91|27586.38|27586.38|0
1627484160000|2021-07-28 14:56:00|27589.91|27589.91|27593.45|27593.45|27593.45|27593.45|27589.91|27589.91|0
1627484170000|2021-07-28 14:56:10|27589.91|27589.91|27586.38|27586.38|27589.91|27589.91|27586.38|27586.38|0
1627484180000|2021-07-28 14:56:20|27589.91|27589.91|27589.67|27589.67|27589.91|27589.91|27589.67|27589.67|0
1627484210000|2021-07-28 14:56:50|27582.6|27582.6|27582.6|27582.6|27582.6|27582.6|27582.6|27582.6|0
1627484220000|2021-07-28 14:57:00|27586.13|27586.13|27586.13|27586.13|27586.13|27586.13|27586.13|27586.13|0
1627484230000|2021-07-28 14:57:10|27589.67|27589.67|27589.67|27589.67|27589.67|27589.67|27589.67|27589.67|0
1627484240000|2021-07-28 14:57:20|27593.2|27593.2|27593.2|27593.2|27593.2|27593.2|27593.2|27593.2|0
1627484250000|2021-07-28 14:57:30|27589.67|27589.67|27589.67|27589.67|27589.67|27589.67|27589.67|27589.67|0
1627484260000|2021-07-28 14:57:40|27586.13|27586.13|27586.13|27586.13|27586.13|27586.13|27586.13|27586.13|0
1627484270000|2021-07-28 14:57:50|27582.6|27582.6|27582.6|27582.6|27582.6|27582.6|27582.6|27582.6|0
1627484280000|2021-07-28 14:58:00|27582.36|27582.36|27582.96|27582.96|27582.96|27582.96|27582.36|27582.36|0
1627484330000|2021-07-28 14:58:50|27586.49|27586.49|27586.49|27586.49|27586.49|27586.49|27586.49|27586.49|0
1627484340000|2021-07-28 14:59:00|27582.96|27582.96|27582.96|27582.96|27582.96|27582.96|27582.96|27582.96|0
1627484360000|2021-07-28 14:59:20|27586.49|27586.49|27586.49|27586.49|27586.49|27586.49|27586.49|27586.49|0
1627484370000|2021-07-28 14:59:30|27590.03|27590.03|27590.03|27590.03|27590.03|27590.03|27590.03|27590.03|0
1627484380000|2021-07-28 14:59:40|27586.49|27586.49|27586.49|27586.49|27586.49|27586.49|27586.49|27586.49|0
1627484390000|2021-07-28 14:59:50|27590.03|27590.03|27590.03|27590.03|27590.03|27590.03|27590.03|27590.03|0
1627484400000|2021-07-28 15:00:00|27590.63|27590.63|27587.09|27587.09|27590.63|27590.63|27587.09|27587.09|0
1627484450000|2021-07-28 15:00:50|27583.56|27583.56|27583.56|27583.56|27583.56|27583.56|27583.56|27583.56|0
1627484460000|2021-07-28 15:01:00|27584.16|27584.16|27584.16|27584.16|27584.16|27584.16|27584.16|27584.16|0
1627484480000|2021-07-28 15:01:20|27587.7|27587.7|27587.7|27587.7|27587.7|27587.7|27587.7|27587.7|0
1627484530000|2021-07-28 15:02:10|27584.16|27584.16|27580.63|27580.63|27584.16|27584.16|27580.63|27580.63|0
1627484540000|2021-07-28 15:02:20|27587.7|27587.7|27587.7|27587.7|27591.23|27591.23|27587.7|27587.7|0
1627484550000|2021-07-28 15:02:30|27591.23|27591.23|27591.23|27591.23|27591.23|27591.23|27591.23|27591.23|0
1627484560000|2021-07-28 15:02:40|27587.7|27587.7|27587.7|27587.7|27587.7|27587.7|27587.7|27587.7|0
1627484570000|2021-07-28 15:02:50|27584.16|27584.16|27583.75|27583.75|27584.16|27584.16|27583.75|27583.75|0
1627484590000|2021-07-28 15:03:10|27583.15|27583.15|27582.91|27582.91|27583.15|27583.15|27582.91|27582.91|0
1627484640000|2021-07-28 15:04:00|27579.37|27579.37|27579.37|27579.37|27579.37|27579.37|27579.37|27579.37|0
1627484650000|2021-07-28 15:04:10|27575.84|27575.84|27576.08|27576.08|27576.08|27576.08|27572.3|27572.3|0
1627484660000|2021-07-28 15:04:20|27575.48|27575.48|27571.94|27571.94|27575.48|27575.48|27571.94|27571.94|0
1627484670000|2021-07-28 15:04:30|27568.41|27568.41|27564.87|27564.87|27568.41|27568.41|27564.87|27564.87|0
1627484680000|2021-07-28 15:04:40|27561.34|27561.34|27561.34|27561.34|27561.34|27561.34|27561.34|27561.34|0
1627484700000|2021-07-28 15:05:00|27564.87|27564.87|27561.34|27561.34|27564.87|27564.87|27561.34|27561.34|0
1627484720000|2021-07-28 15:05:20|27557.8|27557.8|27557.8|27557.8|27557.8|27557.8|27557.8|27557.8|0
1627484740000|2021-07-28 15:05:40|27554.27|27554.27|27551.14|27551.14|27554.68|27554.68|27551.14|27551.14|0
1627484750000|2021-07-28 15:05:50|27550.54|27550.54|27550.54|27550.54|27550.54|27550.54|27547.01|27547.01|0
1627484770000|2021-07-28 15:06:10|27547.01|27547.01|27547.01|27547.01|27547.01|27547.01|27547.01|27547.01|0
1627484780000|2021-07-28 15:06:20|27550.54|27550.54|27553.84|27553.84|27554.08|27554.08|27550.54|27550.54|0
1627484790000|2021-07-28 15:06:30|27557.37|27557.37|27557.37|27557.37|27557.37|27557.37|27557.37|27557.37|0
1627484830000|2021-07-28 15:07:10|27556.96|27556.96|27556.96|27556.96|27556.96|27556.96|27556.96|27556.96|0
1627484850000|2021-07-28 15:07:30|27553.43|27553.43|27552.83|27552.83|27553.43|27553.43|27545.76|27545.76|0
1627484880000|2021-07-28 15:08:00|27545.76|27545.76|27549.29|27549.29|27549.29|27549.29|27545.76|27545.76|0
1627484990000|2021-07-28 15:09:50|27545.76|27545.76|27545.76|27545.76|27545.76|27545.76|27545.76|27545.76|0
1627485090000|2021-07-28 15:11:30|27542.22|27542.22|27542.22|27542.22|27542.22|27542.22|27542.22|27542.22|0
1627485100000|2021-07-28 15:11:40|27535.15|27535.15|27542.22|27542.22|27542.22|27542.22|27535.15|27535.15|0
1627485110000|2021-07-28 15:11:50|27545.76|27545.76|27545.76|27545.76|27545.76|27545.76|27545.76|27545.76|0
1627485130000|2021-07-28 15:12:10|27542.22|27542.22|27542.22|27542.22|27542.22|27542.22|27542.22|27542.22|0
1627485140000|2021-07-28 15:12:20|27541.81|27541.81|27545.35|27545.35|27545.35|27545.35|27541.81|27541.81|0
1627485160000|2021-07-28 15:12:40|27545.1|27545.1|27544.86|27544.86|27545.1|27545.1|27544.86|27544.86|0
1627485200000|2021-07-28 15:13:20|27544.45|27544.45|27544.45|27544.45|27544.45|27544.45|27544.45|27544.45|0
1627485210000|2021-07-28 15:13:30|27544.21|27544.21|27540.68|27540.68|27544.21|27544.21|27540.68|27540.68|0
1627485220000|2021-07-28 15:13:40|27540.92|27540.92|27544.45|27544.45|27544.45|27544.45|27540.92|27540.92|0
1627485230000|2021-07-28 15:13:50|27540.92|27540.92|27541.33|27541.33|27544.45|27544.45|27537.38|27537.38|0
1627485250000|2021-07-28 15:14:10|27544.86|27544.86|27544.86|27544.86|27544.86|27544.86|27544.86|27544.86|0
1627485260000|2021-07-28 15:14:20|27541.33|27541.33|27541.33|27541.33|27541.33|27541.33|27541.33|27541.33|0
1627485270000|2021-07-28 15:14:30|27544.86|27544.86|27545.1|27545.1|27545.1|27545.1|27544.86|27544.86|0
1627485280000|2021-07-28 15:14:40|27534.5|27534.5|27534.5|27534.5|27538.03|27538.03|27534.5|27534.5|0
1627485290000|2021-07-28 15:14:50|27541.57|27541.57|27541.57|27541.57|27541.57|27541.57|27541.57|27541.57|0
1627485300000|2021-07-28 15:15:00|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|0
1627485310000|2021-07-28 15:15:10|27545.71|27545.71|27545.71|27545.71|27545.71|27545.71|27545.71|27545.71|0
1627485320000|2021-07-28 15:15:20|27542.17|27542.17|27542.17|27542.17|27545.71|27545.71|27538.64|27538.64|0
1627485350000|2021-07-28 15:15:50|27538.64|27538.64|27542.17|27542.17|27542.17|27542.17|27538.64|27538.64|0
1627485360000|2021-07-28 15:16:00|27538.64|27538.64|27538.64|27538.64|27538.64|27538.64|27538.64|27538.64|0
1627485370000|2021-07-28 15:16:10|27538.88|27538.88|27538.88|27538.88|27538.88|27538.88|27538.88|27538.88|0
1627485380000|2021-07-28 15:16:20|27535.34|27535.34|27535.34|27535.34|27535.34|27535.34|27535.34|27535.34|0
1627485390000|2021-07-28 15:16:30|27531.81|27531.81|27531.81|27531.81|27531.81|27531.81|27531.81|27531.81|0
1627485420000|2021-07-28 15:17:00|27531.4|27531.4|27531.4|27531.4|27531.4|27531.4|27531.4|27531.4|0
1627485430000|2021-07-28 15:17:10|27527.86|27527.86|27527.86|27527.86|27527.86|27527.86|27527.86|27527.86|0
1627485450000|2021-07-28 15:17:30|27524.33|27524.33|27524.33|27524.33|27524.33|27524.33|27524.33|27524.33|0
1627485470000|2021-07-28 15:17:50|27527.86|27527.86|27531.16|27531.16|27531.16|27531.16|27527.62|27527.62|0
1627485480000|2021-07-28 15:18:00|27538.23|27538.23|27541.76|27541.76|27541.76|27541.76|27538.23|27538.23|0
1627485500000|2021-07-28 15:18:20|27545.3|27545.3|27545.3|27545.3|27545.3|27545.3|27545.3|27545.3|0
1627485520000|2021-07-28 15:18:40|27541.76|27541.76|27545.54|27545.54|27545.54|27545.54|27538.23|27538.23|0
1627485530000|2021-07-28 15:18:50|27542|27542|27542|27542|27542|27542|27542|27542|0
1627485540000|2021-07-28 15:19:00|27545.54|27545.54|27542|27542|27545.54|27545.54|27542|27542|0
1627485550000|2021-07-28 15:19:10|27545.54|27545.54|27538.47|27538.47|27545.54|27545.54|27538.47|27538.47|0
1627485560000|2021-07-28 15:19:20|27542|27542|27542|27542|27542|27542|27542|27542|0
1627485580000|2021-07-28 15:19:40|27545.54|27545.54|27545.54|27545.54|27545.54|27545.54|27545.54|27545.54|0
1627485600000|2021-07-28 15:20:00|27542|27542|27549.67|27549.67|27549.67|27549.67|27542|27542|0
1627485610000|2021-07-28 15:20:10|27553.21|27553.21|27563.81|27563.81|27567.35|27567.35|27553.21|27553.21|0
1627485620000|2021-07-28 15:20:20|27567.35|27567.35|27567.35|27567.35|27570.88|27570.88|27563.81|27563.81|0
1627485630000|2021-07-28 15:20:30|27563.81|27563.81|27563.81|27563.81|27563.81|27563.81|27563.81|27563.81|0
1627485640000|2021-07-28 15:20:40|27567.35|27567.35|27567.35|27567.35|27567.35|27567.35|27567.35|27567.35|0
1627485650000|2021-07-28 15:20:50|27563.81|27563.81|27567.35|27567.35|27567.35|27567.35|27563.81|27563.81|0
1627485660000|2021-07-28 15:21:00|27563.81|27563.81|27564.22|27564.22|27564.22|27564.22|27563.81|27563.81|0
1627485670000|2021-07-28 15:21:10|27564.82|27564.82|27564.82|27564.82|27564.82|27564.82|27564.82|27564.82|0
1627485700000|2021-07-28 15:21:40|27561.29|27561.29|27557.75|27557.75|27561.29|27561.29|27557.75|27557.75|0
1627485730000|2021-07-28 15:22:10|27550.68|27550.68|27547.75|27547.75|27550.68|27550.68|27547.15|27547.15|0
1627485740000|2021-07-28 15:22:20|27547.15|27547.15|27547.15|27547.15|27547.15|27547.15|27547.15|27547.15|0
1627485850000|2021-07-28 15:24:10|27546.55|27546.55|27543.01|27543.01|27546.55|27546.55|27543.01|27543.01|0
1627485870000|2021-07-28 15:24:30|27542.6|27542.6|27543.01|27543.01|27543.01|27543.01|27542.6|27542.6|0
1627485900000|2021-07-28 15:25:00|27546.55|27546.55|27546.55|27546.55|27546.55|27546.55|27546.55|27546.55|0
1627485910000|2021-07-28 15:25:10|27543.01|27543.01|27539.72|27539.72|27543.01|27543.01|27539.48|27539.48|0
1627485920000|2021-07-28 15:25:20|27540.32|27540.32|27540.32|27540.32|27540.32|27540.32|27540.32|27540.32|0
1627485930000|2021-07-28 15:25:30|27539.12|27539.12|27539.12|27539.12|27539.12|27539.12|27539.12|27539.12|0
1627485950000|2021-07-28 15:25:50|27535.58|27535.58|27535.58|27535.58|27535.58|27535.58|27535.58|27535.58|0
1627485960000|2021-07-28 15:26:00|27539.12|27539.12|27539.12|27539.12|27539.12|27539.12|27539.12|27539.12|0
1627486000000|2021-07-28 15:26:40|27542.65|27542.65|27542.65|27542.65|27542.65|27542.65|27539.12|27539.12|0
1627486010000|2021-07-28 15:26:50|27539.12|27539.12|27539.12|27539.12|27539.12|27539.12|27539.12|27539.12|0
1627486020000|2021-07-28 15:27:00|27542.65|27542.65|27539.12|27539.12|27542.65|27542.65|27539.12|27539.12|0
1627486050000|2021-07-28 15:27:30|27535.58|27535.58|27535.1|27535.1|27535.58|27535.58|27535.1|27535.1|0
1627486060000|2021-07-28 15:27:40|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|0
1627486080000|2021-07-28 15:28:00|27532.17|27532.17|27532.58|27532.58|27532.58|27532.58|27532.17|27532.17|0
1627486090000|2021-07-28 15:28:10|27529.04|27529.04|27529.04|27529.04|27529.04|27529.04|27529.04|27529.04|0
1627486130000|2021-07-28 15:28:50|27525.51|27525.51|27525.51|27525.51|27525.51|27525.51|27525.51|27525.51|0
1627486140000|2021-07-28 15:29:00|27518.44|27518.44|27518.44|27518.44|27518.44|27518.44|27518.44|27518.44|0
1627486150000|2021-07-28 15:29:10|27511.37|27511.37|27525.51|27525.51|27529.04|27529.04|27511.37|27511.37|0
1627486160000|2021-07-28 15:29:20|27521.97|27521.97|27518.44|27518.44|27521.97|27521.97|27518.44|27518.44|0
1627486170000|2021-07-28 15:29:30|27521.97|27521.97|27529.04|27529.04|27529.04|27529.04|27518.44|27518.44|0
1627486180000|2021-07-28 15:29:40|27536.11|27536.11|27528.44|27528.44|27536.11|27536.11|27528.44|27528.44|0
1627486190000|2021-07-28 15:29:50|27528.92|27528.92|27537.37|27537.37|27540.91|27540.91|27528.92|27528.92|0
1627542900000|2021-07-29 07:15:00|27287|27287|27287|27287|27287|27287|27287|27287|0
1627542910000|2021-07-29 07:15:10|27266.99|27266.99|27266.99|27266.99|27266.99|27266.99|27266.99|27266.99|0
1627542920000|2021-07-29 07:15:20|27245.78|27245.78|27256.39|27256.39|27266.99|27266.99|27245.78|27245.78|0
1627542930000|2021-07-29 07:15:30|27245.78|27245.78|27245.78|27245.78|27245.78|27245.78|27245.78|27245.78|0
1627542950000|2021-07-29 07:15:50|27235.18|27235.18|27256.39|27256.39|27256.39|27256.39|27235.18|27235.18|0
1627542960000|2021-07-29 07:16:00|27270.53|27270.53|27270.53|27270.53|27270.53|27270.53|27270.53|27270.53|0
1627542970000|2021-07-29 07:16:10|27252.85|27252.85|27253.45|27253.45|27253.45|27253.45|27252.85|27252.85|0
1627542980000|2021-07-29 07:16:20|27249.92|27249.92|27253.45|27253.45|27253.45|27253.45|27249.92|27249.92|0
1627542990000|2021-07-29 07:16:30|27242.85|27242.85|27235.78|27235.78|27242.85|27242.85|27235.78|27235.78|0
1627543000000|2021-07-29 07:16:40|27214.57|27214.57|27213.97|27213.97|27214.57|27214.57|27213.97|27213.97|0
1627543010000|2021-07-29 07:16:50|27214.79|27214.79|27200.65|27200.65|27214.79|27214.79|27200.65|27200.65|0
1627543020000|2021-07-29 07:17:00|27214.79|27214.79|27214.79|27214.79|27214.79|27214.79|27214.79|27214.79|0
1627543030000|2021-07-29 07:17:10|27207.72|27207.72|27239.53|27239.53|27239.53|27239.53|27207.72|27207.72|0
1627543040000|2021-07-29 07:17:20|27225.39|27225.39|27225.39|27225.39|27225.39|27225.39|27225.39|27225.39|0
1627543050000|2021-07-29 07:17:30|27232.46|27232.46|27232.46|27232.46|27232.46|27232.46|27232.46|27232.46|0
1627543060000|2021-07-29 07:17:40|27250.14|27250.14|27222.27|27222.27|27250.14|27250.14|27221.86|27221.86|0
1627543070000|2021-07-29 07:17:50|27221.45|27221.45|27219.14|27219.14|27222.68|27222.68|27219.14|27219.14|0
1627543080000|2021-07-29 07:18:00|27218.73|27218.73|27218.73|27218.73|27218.73|27218.73|27218.73|27218.73|0
1627543090000|2021-07-29 07:18:10|27219.55|27219.55|27252.57|27252.57|27252.57|27252.57|27219.55|27219.55|0
1627543100000|2021-07-29 07:18:20|27251.75|27251.75|27231.36|27231.36|27251.75|27251.75|27217.22|27217.22|0
1627543130000|2021-07-29 07:18:50|27217.22|27217.22|27220.75|27220.75|27220.75|27220.75|27213.68|27213.68|0
1627543140000|2021-07-29 07:19:00|27206.62|27206.62|27206.62|27206.62|27206.62|27206.62|27206.62|27206.62|0
1627543150000|2021-07-29 07:19:10|27217.22|27217.22|27206.62|27206.62|27217.22|27217.22|27206.62|27206.62|0
1627543160000|2021-07-29 07:19:20|27188.94|27188.94|27189.54|27189.54|27189.54|27189.54|27188.94|27188.94|0
1627543170000|2021-07-29 07:19:30|27210.75|27210.75|27207.22|27207.22|27231.96|27231.96|27207.22|27207.22|0
1627543180000|2021-07-29 07:19:40|27224.89|27224.89|27217.82|27217.82|27224.89|27224.89|27217.82|27217.82|0
1627543190000|2021-07-29 07:19:50|27207.22|27207.22|27190.14|27190.14|27207.82|27207.82|27190.14|27190.14|0
1627543200000|2021-07-29 07:20:00|27200.75|27200.75|27200.75|27200.75|27200.75|27200.75|27200.75|27200.75|0
1627543210000|2021-07-29 07:20:10|27204.28|27204.28|27193.68|27193.68|27204.28|27204.28|27193.68|27193.68|0
1627543220000|2021-07-29 07:20:20|27197.21|27197.21|27201.35|27201.35|27201.35|27201.35|27197.21|27197.21|0
1627543240000|2021-07-29 07:20:40|27190.74|27190.74|27190.74|27190.74|27190.74|27190.74|27190.74|27190.74|0
1627543250000|2021-07-29 07:20:50|27208.42|27208.42|27201.35|27201.35|27208.42|27208.42|27197.81|27197.81|0
1627543260000|2021-07-29 07:21:00|27190.74|27190.74|27190.74|27190.74|27190.74|27190.74|27190.74|27190.74|0
1627543270000|2021-07-29 07:21:10|27201.35|27201.35|27197.81|27197.81|27208.42|27208.42|27197.81|27197.81|0
1627543300000|2021-07-29 07:21:40|27211.95|27211.95|27215.49|27215.49|27215.49|27215.49|27211.95|27211.95|0
1627543330000|2021-07-29 07:22:10|27233.16|27233.16|27219.02|27219.02|27233.16|27233.16|27219.02|27219.02|0
1627543340000|2021-07-29 07:22:20|27220.22|27220.22|27220.22|27220.22|27220.22|27220.22|27220.22|27220.22|0
1627543360000|2021-07-29 07:22:40|27230.83|27230.83|27230.83|27230.83|27230.83|27230.83|27230.83|27230.83|0
1627543370000|2021-07-29 07:22:50|27252.04|27252.04|27252.04|27252.04|27252.04|27252.04|27241.43|27241.43|0
1627543380000|2021-07-29 07:23:00|27234.36|27234.36|27234.36|27234.36|27234.36|27234.36|27234.36|27234.36|0
1627543390000|2021-07-29 07:23:10|27230.83|27230.83|27230.83|27230.83|27230.83|27230.83|27230.83|27230.83|0
1627543410000|2021-07-29 07:23:30|27223.76|27223.76|27220.01|27220.01|27224.36|27224.36|27220.01|27220.01|0
1627543420000|2021-07-29 07:23:40|27219.4|27219.4|27222.94|27222.94|27230.01|27230.01|27219.4|27219.4|0
1627543430000|2021-07-29 07:23:50|27233.54|27233.54|27230.01|27230.01|27233.54|27233.54|27230.01|27230.01|0
1627543440000|2021-07-29 07:24:00|27222.34|27222.34|27221.74|27221.74|27222.34|27222.34|27221.74|27221.74|0
1627543450000|2021-07-29 07:24:10|27211.13|27211.13|27211.13|27211.13|27211.13|27211.13|27211.13|27211.13|0
1627543480000|2021-07-29 07:24:40|27182.85|27182.85|27182.44|27182.44|27182.85|27182.85|27182.44|27182.44|0
1627543490000|2021-07-29 07:24:50|27168.3|27168.3|27128.22|27128.22|27168.3|27168.3|27128.22|27128.22|0
1627543500000|2021-07-29 07:25:00|27124.68|27124.68|27145.89|27145.89|27145.89|27145.89|27124.68|27124.68|0
1627543510000|2021-07-29 07:25:10|27147.1|27147.1|27132.96|27132.96|27147.1|27147.1|27132.96|27132.96|0
1627543520000|2021-07-29 07:25:20|27122.36|27122.36|27122.36|27122.36|27122.36|27122.36|27122.36|27122.36|0
1627543530000|2021-07-29 07:25:30|27122.96|27122.96|27118.82|27118.82|27122.96|27122.96|27118.82|27118.82|0
1627543540000|2021-07-29 07:25:40|27132.96|27132.96|27132.96|27132.96|27132.96|27132.96|27132.96|27132.96|0
1627543550000|2021-07-29 07:25:50|27132.36|27132.36|27132.36|27132.36|27132.36|27132.36|27132.36|27132.36|0
1627543560000|2021-07-29 07:26:00|27142.97|27142.97|27148.31|27148.31|27148.31|27148.31|27142.97|27142.97|0
1627543570000|2021-07-29 07:26:10|27169.51|27169.51|27169.51|27169.51|27190.72|27190.72|27169.51|27169.51|0
1627543580000|2021-07-29 07:26:20|27165.98|27165.98|27165.98|27165.98|27165.98|27165.98|27165.98|27165.98|0
1627543590000|2021-07-29 07:26:30|27162.44|27162.44|27162.44|27162.44|27162.44|27162.44|27162.44|27162.44|0
1627543610000|2021-07-29 07:26:50|27158.91|27158.91|27158.91|27158.91|27162.44|27162.44|27158.91|27158.91|0
1627543620000|2021-07-29 07:27:00|27155.37|27155.37|27137.7|27137.7|27155.37|27155.37|27137.7|27137.7|0
1627543630000|2021-07-29 07:27:10|27123.56|27123.56|27112.96|27112.96|27123.56|27123.56|27112.96|27112.96|0
1627543640000|2021-07-29 07:27:20|27109.42|27109.42|27109.42|27109.42|27109.42|27109.42|27109.42|27109.42|0
1627543650000|2021-07-29 07:27:30|27123.56|27123.56|27141.24|27141.24|27148.31|27148.31|27123.56|27123.56|0
1627543690000|2021-07-29 07:28:10|27148.31|27148.31|27148.71|27148.71|27148.71|27148.71|27148.31|27148.31|0
1627543700000|2021-07-29 07:28:20|27149.12|27149.12|27149.12|27149.12|27149.12|27149.12|27149.12|27149.12|0
1627543710000|2021-07-29 07:28:30|27145.59|27145.59|27145.59|27145.59|27145.59|27145.59|27145.59|27145.59|0
1627543730000|2021-07-29 07:28:50|27142.05|27142.05|27142.05|27142.05|27142.05|27142.05|27142.05|27142.05|0
1627543740000|2021-07-29 07:29:00|27131.45|27131.45|27142.05|27142.05|27142.05|27142.05|27120.85|27120.85|0
1627543760000|2021-07-29 07:29:20|27152.66|27152.66|27153.48|27153.48|27153.48|27153.48|27152.66|27152.66|0
1627543770000|2021-07-29 07:29:30|27153.07|27153.07|27167.21|27167.21|27167.21|27167.21|27153.07|27153.07|0
1627543800000|2021-07-29 07:30:00|27174.28|27174.28|27181.35|27181.35|27181.35|27181.35|27167.21|27167.21|0
1627543810000|2021-07-29 07:30:10|27182.55|27182.55|27182.55|27182.55|27182.55|27182.55|27182.55|27182.55|0
1627543820000|2021-07-29 07:30:20|27183.03|27183.03|27182.31|27182.31|27183.03|27183.03|27182.31|27182.31|0
1627543840000|2021-07-29 07:30:40|27185.84|27185.84|27185.84|27185.84|27185.84|27185.84|27185.84|27185.84|0
1627543850000|2021-07-29 07:30:50|27185.24|27185.24|27181.71|27181.71|27185.24|27185.24|27181.71|27181.71|0
1627543860000|2021-07-29 07:31:00|27181.11|27181.11|27184.64|27184.64|27184.64|27184.64|27166.97|27166.97|0
1627543870000|2021-07-29 07:31:10|27177.57|27177.57|27177.57|27177.57|27177.57|27177.57|27177.57|27177.57|0
1627543880000|2021-07-29 07:31:20|27181.11|27181.11|27188.18|27188.18|27188.18|27188.18|27181.11|27181.11|0
1627543890000|2021-07-29 07:31:30|27191.71|27191.71|27191.71|27191.71|27191.71|27191.71|27191.71|27191.71|0
1627543900000|2021-07-29 07:31:40|27195.25|27195.25|27184.64|27184.64|27195.25|27195.25|27184.64|27184.64|0
1627543920000|2021-07-29 07:32:00|27202.32|27202.32|27223.53|27223.53|27223.53|27223.53|27202.32|27202.32|0
1627543940000|2021-07-29 07:32:20|27234.13|27234.13|27241.2|27241.2|27241.2|27241.2|27234.13|27234.13|0
1627543980000|2021-07-29 07:33:00|27240.72|27240.72|27240.72|27240.72|27240.72|27240.72|27240.72|27240.72|0
1627543990000|2021-07-29 07:33:10|27237.18|27237.18|27243.05|27243.05|27244.25|27244.25|27237.18|27237.18|0
1627544010000|2021-07-29 07:33:30|27264.26|27264.26|27271.33|27271.33|27271.33|27271.33|27264.26|27264.26|0
1627544020000|2021-07-29 07:33:40|27281.93|27281.93|27306.68|27306.68|27306.68|27306.68|27278.4|27278.4|0
1627544030000|2021-07-29 07:33:50|27310.21|27310.21|27313.75|27313.75|27317.28|27317.28|27310.21|27310.21|0
1627544040000|2021-07-29 07:34:00|27306.68|27306.68|27278.4|27278.4|27306.68|27306.68|27278.4|27278.4|0
1627544060000|2021-07-29 07:34:20|27277.8|27277.8|27277.8|27277.8|27277.8|27277.8|27277.8|27277.8|0
1627544070000|2021-07-29 07:34:30|27260.12|27260.12|27232.95|27232.95|27260.12|27260.12|27232.95|27232.95|0
1627544080000|2021-07-29 07:34:40|27232.46|27232.46|27236.41|27236.41|27250.96|27250.96|27232.46|27232.46|0
1627544100000|2021-07-29 07:35:00|27229.34|27229.34|27239.94|27239.94|27239.94|27239.94|27229.34|27229.34|0
1627544110000|2021-07-29 07:35:10|27236.41|27236.41|27236.41|27236.41|27236.41|27236.41|27236.41|27236.41|0
1627544120000|2021-07-29 07:35:20|27239.94|27239.94|27239.94|27239.94|27239.94|27239.94|27239.94|27239.94|0
1627544130000|2021-07-29 07:35:30|27243.48|27243.48|27229.34|27229.34|27243.48|27243.48|27229.34|27229.34|0
1627544140000|2021-07-29 07:35:40|27228.74|27228.74|27232.27|27232.27|27232.27|27232.27|27228.74|27228.74|0
1627544150000|2021-07-29 07:35:50|27225.2|27225.2|27225.2|27225.2|27225.2|27225.2|27225.2|27225.2|0
1627544160000|2021-07-29 07:36:00|27221.67|27221.67|27221.07|27221.07|27221.67|27221.67|27221.07|27221.07|0
1627544180000|2021-07-29 07:36:20|27214|27214|27214|27214|27214|27214|27214|27214|0
1627544190000|2021-07-29 07:36:30|27199.86|27199.86|27199.86|27199.86|27199.86|27199.86|27199.86|27199.86|0
1627544200000|2021-07-29 07:36:40|27210.46|27210.46|27214|27214|27214|27214|27210.46|27210.46|0
1627544210000|2021-07-29 07:36:50|27221.07|27221.07|27238.74|27238.74|27238.74|27238.74|27221.07|27221.07|0
1627544220000|2021-07-29 07:37:00|27238.5|27238.5|27238.5|27238.5|27238.5|27238.5|27238.5|27238.5|0
1627544230000|2021-07-29 07:37:10|27249.1|27249.1|27238.5|27238.5|27249.1|27249.1|27238.5|27238.5|0
1627544250000|2021-07-29 07:37:30|27239.7|27239.7|27260.91|27260.91|27260.91|27260.91|27239.7|27239.7|0
1627544260000|2021-07-29 07:37:40|27264.45|27264.45|27260.91|27260.91|27264.45|27264.45|27260.91|27260.91|0
1627544280000|2021-07-29 07:38:00|27267.98|27267.98|27267.98|27267.98|27267.98|27267.98|27267.98|27267.98|0
1627544310000|2021-07-29 07:38:30|27266.78|27266.78|27266.78|27266.78|27266.78|27266.78|27266.78|27266.78|0
1627544320000|2021-07-29 07:38:40|27245.57|27245.57|27245.57|27245.57|27245.57|27245.57|27245.57|27245.57|0
1627544330000|2021-07-29 07:38:50|27245.33|27245.33|27238.26|27238.26|27245.33|27245.33|27238.26|27238.26|0
1627544340000|2021-07-29 07:39:00|27231.19|27231.19|27220.58|27220.58|27231.19|27231.19|27220.58|27220.58|0
1627544350000|2021-07-29 07:39:10|27234.72|27234.72|27245.33|27245.33|27245.33|27245.33|27234.72|27234.72|0
1627544360000|2021-07-29 07:39:20|27238.26|27238.26|27238.26|27238.26|27238.26|27238.26|27238.26|27238.26|0
1627544380000|2021-07-29 07:39:40|27245.33|27245.33|27245.33|27245.33|27245.33|27245.33|27245.33|27245.33|0
1627544390000|2021-07-29 07:39:50|27231.19|27231.19|27231.19|27231.19|27231.19|27231.19|27231.19|27231.19|0
1627544410000|2021-07-29 07:40:10|27238.26|27238.26|27238.26|27238.26|27238.26|27238.26|27238.26|27238.26|0
1627544430000|2021-07-29 07:40:30|27237.85|27237.85|27248.86|27248.86|27248.86|27248.86|27237.85|27237.85|0
1627544450000|2021-07-29 07:40:50|27234.72|27234.72|27241.79|27241.79|27241.79|27241.79|27234.72|27234.72|0
1627544460000|2021-07-29 07:41:00|27255.93|27255.93|27278.34|27278.34|27278.34|27278.34|27255.93|27255.93|0
1627544480000|2021-07-29 07:41:20|27278.94|27278.94|27278.94|27278.94|27278.94|27278.94|27278.94|27278.94|0
1627544490000|2021-07-29 07:41:30|27278.34|27278.34|27281.88|27281.88|27281.88|27281.88|27278.34|27278.34|0
1627544500000|2021-07-29 07:41:40|27282.48|27282.48|27282.48|27282.48|27282.48|27282.48|27282.48|27282.48|0
1627544510000|2021-07-29 07:41:50|27293.08|27293.08|27296.62|27296.62|27296.62|27296.62|27293.08|27293.08|0
1627544520000|2021-07-29 07:42:00|27289.55|27289.55|27278.94|27278.94|27289.55|27289.55|27278.94|27278.94|0
1627544530000|2021-07-29 07:42:10|27289.55|27289.55|27289.55|27289.55|27289.55|27289.55|27289.55|27289.55|0
1627544540000|2021-07-29 07:42:20|27293.08|27293.08|27293.08|27293.08|27293.08|27293.08|27293.08|27293.08|0
1627544550000|2021-07-29 07:42:30|27303.69|27303.69|27303.69|27303.69|27303.69|27303.69|27303.69|27303.69|0
1627544560000|2021-07-29 07:42:40|27304.1|27304.1|27311.58|27311.58|27311.58|27311.58|27304.1|27304.1|0
1627544610000|2021-07-29 07:43:30|27308.04|27308.04|27308.04|27308.04|27308.04|27308.04|27308.04|27308.04|0
1627544620000|2021-07-29 07:43:40|27311.58|27311.58|27311.58|27311.58|27311.58|27311.58|27311.58|27311.58|0
1627544640000|2021-07-29 07:44:00|27311.34|27311.34|27318.41|27318.41|27318.41|27318.41|27311.34|27311.34|0
1627544650000|2021-07-29 07:44:10|27321.94|27321.94|27315.69|27315.69|27329.83|27329.83|27315.69|27315.69|0
1627544660000|2021-07-29 07:44:20|27343.97|27343.97|27375.78|27375.78|27375.78|27375.78|27343.97|27343.97|0
1627544670000|2021-07-29 07:44:30|27365.18|27365.18|27358.11|27358.11|27365.18|27365.18|27358.11|27358.11|0
1627544680000|2021-07-29 07:44:40|27333.36|27333.36|27333.36|27333.36|27333.36|27333.36|27333.36|27333.36|0
1627544690000|2021-07-29 07:44:50|27335.77|27335.77|27335.77|27335.77|27335.77|27335.77|27335.77|27335.77|0
1627544700000|2021-07-29 07:45:00|27339.3|27339.3|27335.77|27335.77|27342.84|27342.84|27335.77|27335.77|0
1627544710000|2021-07-29 07:45:10|27349.91|27349.91|27342.84|27342.84|27349.91|27349.91|27342.84|27342.84|0
1627544730000|2021-07-29 07:45:30|27343.32|27343.32|27343.08|27343.08|27343.32|27343.32|27343.08|27343.08|0
1627544750000|2021-07-29 07:45:50|27336.01|27336.01|27336.01|27336.01|27336.01|27336.01|27336.01|27336.01|0
1627544760000|2021-07-29 07:46:00|27343.08|27343.08|27346.61|27346.61|27353.68|27353.68|27343.08|27343.08|0
1627544780000|2021-07-29 07:46:20|27343.08|27343.08|27339.54|27339.54|27343.08|27343.08|27339.54|27339.54|0
1627544790000|2021-07-29 07:46:30|27336.01|27336.01|27336.01|27336.01|27336.01|27336.01|27336.01|27336.01|0
1627544800000|2021-07-29 07:46:40|27343.08|27343.08|27343.08|27343.08|27343.08|27343.08|27343.08|27343.08|0
1627544810000|2021-07-29 07:46:50|27346.61|27346.61|27346.61|27346.61|27346.61|27346.61|27346.61|27346.61|0
1627544820000|2021-07-29 07:47:00|27353.68|27353.68|27353.68|27353.68|27353.68|27353.68|27353.68|27353.68|0
1627544830000|2021-07-29 07:47:10|27339.54|27339.54|27332.47|27332.47|27339.54|27339.54|27332.47|27332.47|0
1627544850000|2021-07-29 07:47:30|27339.54|27339.54|27339.54|27339.54|27339.54|27339.54|27339.54|27339.54|0
1627544880000|2021-07-29 07:48:00|27346.61|27346.61|27346.61|27346.61|27346.61|27346.61|27346.61|27346.61|0
1627544900000|2021-07-29 07:48:20|27353.68|27353.68|27350.15|27350.15|27353.68|27353.68|27350.15|27350.15|0
1627544910000|2021-07-29 07:48:30|27350.56|27350.56|27354.09|27354.09|27354.09|27354.09|27350.56|27350.56|0
1627544920000|2021-07-29 07:48:40|27354.69|27354.69|27358.23|27358.23|27361.76|27361.76|27354.69|27354.69|0
1627544930000|2021-07-29 07:48:50|27365.3|27365.3|27365.3|27365.3|27365.3|27365.3|27365.3|27365.3|0
1627544940000|2021-07-29 07:49:00|27361.76|27361.76|27361.76|27361.76|27361.76|27361.76|27361.76|27361.76|0
1627544950000|2021-07-29 07:49:10|27368.83|27368.83|27368.83|27368.83|27368.83|27368.83|27368.83|27368.83|0
1627544960000|2021-07-29 07:49:20|27375.9|27375.9|27375.9|27375.9|27375.9|27375.9|27375.9|27375.9|0
1627545000000|2021-07-29 07:50:00|27376.72|27376.72|27373.19|27373.19|27376.72|27376.72|27373.19|27373.19|0
1627545010000|2021-07-29 07:50:10|27348.44|27348.44|27344.91|27344.91|27355.51|27355.51|27344.91|27344.91|0
1627545020000|2021-07-29 07:50:20|27344.5|27344.5|27344.5|27344.5|27344.5|27344.5|27344.5|27344.5|0
1627545030000|2021-07-29 07:50:30|27319.76|27319.76|27319.76|27319.76|27319.76|27319.76|27319.76|27319.76|0
1627545040000|2021-07-29 07:50:40|27340.97|27340.97|27340.97|27340.97|27340.97|27340.97|27340.97|27340.97|0
1627545050000|2021-07-29 07:50:50|27341.93|27341.93|27334.86|27334.86|27341.93|27341.93|27334.86|27334.86|0
1627545060000|2021-07-29 07:51:00|27327.79|27327.79|27327.98|27327.98|27328.39|27328.39|27327.79|27327.79|0
1627545070000|2021-07-29 07:51:10|27335.05|27335.05|27335.05|27335.05|27335.05|27335.05|27335.05|27335.05|0
1627545090000|2021-07-29 07:51:30|27334.45|27334.45|27334.45|27334.45|27334.45|27334.45|27334.45|27334.45|0
1627545110000|2021-07-29 07:51:50|27323.85|27323.85|27320.31|27320.31|27323.85|27323.85|27320.31|27320.31|0
1627545120000|2021-07-29 07:52:00|27330.92|27330.92|27330.92|27330.92|27330.92|27330.92|27330.92|27330.92|0
1627545130000|2021-07-29 07:52:10|27327.38|27327.38|27327.38|27327.38|27327.38|27327.38|27327.38|27327.38|0
1627545140000|2021-07-29 07:52:20|27330.92|27330.92|27330.92|27330.92|27330.92|27330.92|27330.92|27330.92|0
1627545160000|2021-07-29 07:52:40|27337.99|27337.99|27341.52|27341.52|27341.52|27341.52|27337.99|27337.99|0
1627545190000|2021-07-29 07:53:10|27334.45|27334.45|27345.06|27345.06|27348.59|27348.59|27334.45|27334.45|0
1627545220000|2021-07-29 07:53:40|27348.59|27348.59|27337.99|27337.99|27348.59|27348.59|27337.99|27337.99|0
1627545230000|2021-07-29 07:53:50|27341.52|27341.52|27316.78|27316.78|27341.52|27341.52|27316.78|27316.78|0
1627545240000|2021-07-29 07:54:00|27320.31|27320.31|27309.71|27309.71|27320.31|27320.31|27309.71|27309.71|0
1627545250000|2021-07-29 07:54:10|27313.24|27313.24|27320.31|27320.31|27320.31|27320.31|27313.24|27313.24|0
1627545260000|2021-07-29 07:54:20|27319.71|27319.71|27302.04|27302.04|27319.71|27319.71|27302.04|27302.04|0
1627545290000|2021-07-29 07:54:50|27301.44|27301.44|27301.44|27301.44|27301.44|27301.44|27301.44|27301.44|0
1627545310000|2021-07-29 07:55:10|27290.83|27290.83|27301.44|27301.44|27319.11|27319.11|27290.83|27290.83|0
1627545320000|2021-07-29 07:55:20|27308.51|27308.51|27301.44|27301.44|27308.51|27308.51|27301.44|27301.44|0
1627545330000|2021-07-29 07:55:30|27308.51|27308.51|27308.51|27308.51|27308.51|27308.51|27308.51|27308.51|0
1627545360000|2021-07-29 07:56:00|27312.04|27312.04|27312.04|27312.04|27312.04|27312.04|27312.04|27312.04|0
1627545380000|2021-07-29 07:56:20|27304.37|27304.37|27303.65|27303.65|27304.37|27304.37|27303.65|27303.65|0
1627545390000|2021-07-29 07:56:30|27307.18|27307.18|27307.18|27307.18|27307.18|27307.18|27307.18|27307.18|0
1627545410000|2021-07-29 07:56:50|27307.66|27307.66|27307.66|27307.66|27307.66|27307.66|27307.66|27307.66|0
1627545420000|2021-07-29 07:57:00|27318.27|27318.27|27318.27|27318.27|27318.27|27318.27|27318.27|27318.27|0
1627545440000|2021-07-29 07:57:20|27311.2|27311.2|27318.27|27318.27|27318.27|27318.27|27311.2|27311.2|0
1627545490000|2021-07-29 07:58:10|27321.8|27321.8|27332.41|27332.41|27332.41|27332.41|27321.8|27321.8|0
1627545520000|2021-07-29 07:58:40|27321.39|27321.39|27321.39|27321.39|27321.39|27321.39|27321.39|27321.39|0
1627545530000|2021-07-29 07:58:50|27314.32|27314.32|27314.32|27314.32|27314.32|27314.32|27314.32|27314.32|0
1627545540000|2021-07-29 07:59:00|27321.39|27321.39|27321.39|27321.39|27321.39|27321.39|27321.39|27321.39|0
1627545550000|2021-07-29 07:59:10|27314.32|27314.32|27317.86|27317.86|27317.86|27317.86|27289.58|27289.58|0
1627545560000|2021-07-29 07:59:20|27300.19|27300.19|27286.05|27286.05|27300.19|27300.19|27286.05|27286.05|0
1627545570000|2021-07-29 07:59:30|27286.65|27286.65|27286.65|27286.65|27286.65|27286.65|27286.65|27286.65|0
1627545580000|2021-07-29 07:59:40|27276.04|27276.04|27286.65|27286.65|27286.65|27286.65|27276.04|27276.04|0
1627545590000|2021-07-29 07:59:50|27297.25|27297.25|27297.25|27297.25|27297.25|27297.25|27297.25|27297.25|0
1627545600000|2021-07-29 08:00:00|27286.65|27286.65|27290.18|27290.18|27290.18|27290.18|27286.65|27286.65|0
1627545610000|2021-07-29 08:00:10|27297.25|27297.25|27301.39|27301.39|27301.39|27301.39|27297.25|27297.25|0
1627545620000|2021-07-29 08:00:20|27300.79|27300.79|27293.12|27293.12|27300.79|27300.79|27293.12|27293.12|0
1627545630000|2021-07-29 08:00:30|27307.26|27307.26|27307.26|27307.26|27307.26|27307.26|27307.26|27307.26|0
1627545640000|2021-07-29 08:00:40|27310.79|27310.79|27314.93|27314.93|27314.93|27314.93|27310.79|27310.79|0
1627545670000|2021-07-29 08:01:10|27325.53|27325.53|27332.6|27332.6|27332.6|27332.6|27325.53|27325.53|0
1627545700000|2021-07-29 08:01:40|27336.14|27336.14|27332.6|27332.6|27336.14|27336.14|27332.6|27332.6|0
1627545720000|2021-07-29 08:02:00|27333.01|27333.01|27333.42|27333.42|27333.42|27333.42|27333.01|27333.01|0
1627545730000|2021-07-29 08:02:10|27340.49|27340.49|27340.49|27340.49|27340.49|27340.49|27340.49|27340.49|0
1627545740000|2021-07-29 08:02:20|27347.56|27347.56|27354.63|27354.63|27354.63|27354.63|27347.56|27347.56|0
1627545750000|2021-07-29 08:02:30|27358.16|27358.16|27361.7|27361.7|27361.7|27361.7|27344.02|27344.02|0
1627545760000|2021-07-29 08:02:40|27382.91|27382.91|27437.73|27437.73|27437.73|27437.73|27382.91|27382.91|0
1627545770000|2021-07-29 08:02:50|27441.27|27441.27|27444.8|27444.8|27451.87|27451.87|27441.27|27441.27|0
1627545780000|2021-07-29 08:03:00|27441.27|27441.27|27430.66|27430.66|27441.27|27441.27|27427.13|27427.13|0
1627545800000|2021-07-29 08:03:20|27437.73|27437.73|27444.8|27444.8|27444.8|27444.8|27437.73|27437.73|0
1627545810000|2021-07-29 08:03:30|27448.34|27448.34|27430.66|27430.66|27448.34|27448.34|27430.66|27430.66|0
1627545830000|2021-07-29 08:03:50|27441.27|27441.27|27448.34|27448.34|27448.34|27448.34|27441.27|27441.27|0
1627545840000|2021-07-29 08:04:00|27455.41|27455.41|27455.41|27455.41|27455.41|27455.41|27455.41|27455.41|0
1627545850000|2021-07-29 08:04:10|27451.87|27451.87|27451.87|27451.87|27451.87|27451.87|27451.87|27451.87|0
1627545860000|2021-07-29 08:04:20|27448.34|27448.34|27455.41|27455.41|27455.41|27455.41|27448.34|27448.34|0
1627545870000|2021-07-29 08:04:30|27458.94|27458.94|27458.94|27458.94|27458.94|27458.94|27458.94|27458.94|0
1627545880000|2021-07-29 08:04:40|27462.48|27462.48|27462.48|27462.48|27466.01|27466.01|27458.94|27458.94|0
1627545890000|2021-07-29 08:04:50|27455.41|27455.41|27451.87|27451.87|27455.41|27455.41|27451.87|27451.87|0
1627545900000|2021-07-29 08:05:00|27450.67|27450.67|27436.94|27436.94|27450.67|27450.67|27433|27433|0
1627545920000|2021-07-29 08:05:20|27440.48|27440.48|27425.74|27425.74|27440.48|27440.48|27425.74|27425.74|0
1627545930000|2021-07-29 08:05:30|27422.2|27422.2|27429.27|27429.27|27429.27|27429.27|27422.2|27422.2|0
1627545960000|2021-07-29 08:06:00|27432.81|27432.81|27433.41|27433.41|27433.41|27433.41|27432.81|27432.81|0
1627545970000|2021-07-29 08:06:10|27434.01|27434.01|27441.08|27441.08|27441.08|27441.08|27434.01|27434.01|0
1627545980000|2021-07-29 08:06:20|27444.61|27444.61|27455.82|27455.82|27455.82|27455.82|27444.61|27444.61|0
1627546020000|2021-07-29 08:07:00|27477.03|27477.03|27480.56|27480.56|27480.56|27480.56|27466.42|27466.42|0
1627546030000|2021-07-29 08:07:10|27481.16|27481.16|27491.77|27491.77|27491.77|27491.77|27481.16|27481.16|0
1627546050000|2021-07-29 08:07:30|27484.7|27484.7|27481.16|27481.16|27488.23|27488.23|27481.16|27481.16|0
1627546060000|2021-07-29 08:07:40|27480.56|27480.56|27494.7|27494.7|27494.7|27494.7|27477.03|27477.03|0
1627546070000|2021-07-29 08:07:50|27487.63|27487.63|27487.63|27487.63|27487.63|27487.63|27487.63|27487.63|0
1627546080000|2021-07-29 08:08:00|27480.56|27480.56|27480.56|27480.56|27480.56|27480.56|27480.56|27480.56|0
1627546130000|2021-07-29 08:08:50|27477.03|27477.03|27468.76|27468.76|27477.03|27477.03|27465.22|27465.22|0
1627546140000|2021-07-29 08:09:00|27479.36|27479.36|27479.36|27479.36|27479.36|27479.36|27468.76|27468.76|0
1627546170000|2021-07-29 08:09:30|27468.76|27468.76|27468.76|27468.76|27468.76|27468.76|27468.76|27468.76|0
1627546200000|2021-07-29 08:10:00|27469.17|27469.17|27469.17|27469.17|27469.17|27469.17|27469.17|27469.17|0
1627546210000|2021-07-29 08:10:10|27468.76|27468.76|27468.76|27468.76|27468.76|27468.76|27468.76|27468.76|0
1627546220000|2021-07-29 08:10:20|27454.62|27454.62|27454.62|27454.62|27454.62|27454.62|27454.62|27454.62|0
1627546230000|2021-07-29 08:10:30|27458.15|27458.15|27458.15|27458.15|27458.15|27458.15|27458.15|27458.15|0
1627546260000|2021-07-29 08:11:00|27474.09|27474.09|27474.5|27474.5|27474.5|27474.5|27474.09|27474.09|0
1627546300000|2021-07-29 08:11:40|27470.97|27470.97|27470.97|27470.97|27485.11|27485.11|27470.97|27470.97|0
1627546320000|2021-07-29 08:12:00|27474.5|27474.5|27474.5|27474.5|27474.5|27474.5|27474.5|27474.5|0
1627546340000|2021-07-29 08:12:20|27485.11|27485.11|27492.18|27492.18|27492.18|27492.18|27485.11|27485.11|0
1627546350000|2021-07-29 08:12:30|27502.78|27502.78|27509.85|27509.85|27509.85|27509.85|27502.78|27502.78|0
1627546370000|2021-07-29 08:12:50|27527.53|27527.53|27527.53|27527.53|27527.53|27527.53|27527.53|27527.53|0
1627546380000|2021-07-29 08:13:00|27523.99|27523.99|27549.94|27549.94|27549.94|27549.94|27523.99|27523.99|0
1627546390000|2021-07-29 08:13:10|27535.8|27535.8|27542.87|27542.87|27542.87|27542.87|27535.8|27535.8|0
1627546400000|2021-07-29 08:13:20|27549.94|27549.94|27549.94|27549.94|27549.94|27549.94|27549.94|27549.94|0
1627546410000|2021-07-29 08:13:30|27539.33|27539.33|27539.33|27539.33|27539.33|27539.33|27539.33|27539.33|0
1627546420000|2021-07-29 08:13:40|27549.94|27549.94|27553.47|27553.47|27553.47|27553.47|27549.94|27549.94|0
1627546430000|2021-07-29 08:13:50|27546.4|27546.4|27546.4|27546.4|27546.4|27546.4|27546.4|27546.4|0
1627546440000|2021-07-29 08:14:00|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|0
1627546460000|2021-07-29 08:14:20|27574.68|27574.68|27574.68|27574.68|27574.68|27574.68|27574.68|27574.68|0
1627546480000|2021-07-29 08:14:40|27571.15|27571.15|27581.75|27581.75|27592.36|27592.36|27571.15|27571.15|0
1627546490000|2021-07-29 08:14:50|27592.36|27592.36|27585.29|27585.29|27592.36|27592.36|27585.29|27585.29|0
1627546500000|2021-07-29 08:15:00|27571.15|27571.15|27574.68|27574.68|27581.75|27581.75|27571.15|27571.15|0
1627546510000|2021-07-29 08:15:10|27560.54|27560.54|27560.54|27560.54|27560.54|27560.54|27560.54|27560.54|0
1627546520000|2021-07-29 08:15:20|27542.87|27542.87|27549.94|27549.94|27549.94|27549.94|27542.87|27542.87|0
1627546530000|2021-07-29 08:15:30|27542.87|27542.87|27538.73|27538.73|27542.87|27542.87|27524.59|27524.59|0
1627546550000|2021-07-29 08:15:50|27542.27|27542.27|27542.27|27542.27|27549.34|27549.34|27542.27|27542.27|0
1627546560000|2021-07-29 08:16:00|27528.13|27528.13|27549.34|27549.34|27549.34|27549.34|27528.13|27528.13|0
1627546580000|2021-07-29 08:16:20|27584.69|27584.69|27584.69|27584.69|27584.69|27584.69|27584.69|27584.69|0
1627546590000|2021-07-29 08:16:30|27585.29|27585.29|27585.29|27585.29|27585.29|27585.29|27585.29|27585.29|0
1627546610000|2021-07-29 08:16:50|27592.36|27592.36|27592.36|27592.36|27592.36|27592.36|27592.36|27592.36|0
1627546620000|2021-07-29 08:17:00|27581.75|27581.75|27574.68|27574.68|27581.75|27581.75|27574.68|27574.68|0
1627546630000|2021-07-29 08:17:10|27557.01|27557.01|27539.33|27539.33|27557.01|27557.01|27539.33|27539.33|0
1627546640000|2021-07-29 08:17:20|27535.8|27535.8|27563.48|27563.48|27563.48|27563.48|27535.2|27535.2|0
1627546650000|2021-07-29 08:17:30|27549.34|27549.34|27549.34|27549.34|27549.34|27549.34|27549.34|27549.34|0
1627546660000|2021-07-29 08:17:40|27545.8|27545.8|27542.27|27542.27|27545.8|27545.8|27542.27|27542.27|0
1627546670000|2021-07-29 08:17:50|27545.8|27545.8|27545.8|27545.8|27546.21|27546.21|27545.8|27545.8|0
1627546680000|2021-07-29 08:18:00|27546.21|27546.21|27546.21|27546.21|27546.21|27546.21|27546.21|27546.21|0
1627546690000|2021-07-29 08:18:10|27528.54|27528.54|27529.14|27529.14|27529.14|27529.14|27528.54|27528.54|0
1627546700000|2021-07-29 08:18:20|27522.07|27522.07|27522.07|27522.07|27522.07|27522.07|27522.07|27522.07|0
1627546720000|2021-07-29 08:18:40|27543.28|27543.28|27553.88|27553.88|27553.88|27553.88|27543.28|27543.28|0
1627546730000|2021-07-29 08:18:50|27560.95|27560.95|27575.09|27575.09|27575.09|27575.09|27560.95|27560.95|0
1627546740000|2021-07-29 08:19:00|27568.02|27568.02|27560.95|27560.95|27568.02|27568.02|27560.95|27560.95|0
1627546760000|2021-07-29 08:19:20|27575.09|27575.09|27575.09|27575.09|27575.09|27575.09|27575.09|27575.09|0
1627546790000|2021-07-29 08:19:50|27592.77|27592.77|27592.17|27592.17|27592.77|27592.77|27592.17|27592.17|0
1627546800000|2021-07-29 08:20:00|27588.63|27588.63|27599.24|27599.24|27599.24|27599.24|27585.1|27585.1|0
1627546810000|2021-07-29 08:20:10|27578.03|27578.03|27602.77|27602.77|27606.31|27606.31|27578.03|27578.03|0
1627546820000|2021-07-29 08:20:20|27599.24|27599.24|27599.24|27599.24|27606.31|27606.31|27592.17|27592.17|0
1627546830000|2021-07-29 08:20:30|27606.31|27606.31|27606.31|27606.31|27606.31|27606.31|27606.31|27606.31|0
1627546840000|2021-07-29 08:20:40|27609.84|27609.84|27606.31|27606.31|27609.84|27609.84|27606.31|27606.31|0
1627546890000|2021-07-29 08:21:30|27616.91|27616.91|27616.91|27616.91|27623.98|27623.98|27616.91|27616.91|0
1627546900000|2021-07-29 08:21:40|27613.38|27613.38|27616.31|27616.31|27616.31|27616.31|27613.38|27613.38|0
1627546910000|2021-07-29 08:21:50|27609.24|27609.24|27612.78|27612.78|27612.78|27612.78|27609.24|27609.24|0
1627546920000|2021-07-29 08:22:00|27605.71|27605.71|27605.71|27605.71|27605.71|27605.71|27605.71|27605.71|0
1627546930000|2021-07-29 08:22:10|27591.57|27591.57|27591.57|27591.57|27591.57|27591.57|27591.57|27591.57|0
1627546940000|2021-07-29 08:22:20|27598.64|27598.64|27611.96|27611.96|27611.96|27611.96|27597.82|27597.82|0
1627546950000|2021-07-29 08:22:30|27611.55|27611.55|27604.48|27604.48|27611.55|27611.55|27604.48|27604.48|0
1627546960000|2021-07-29 08:22:40|27597.41|27597.41|27608.01|27608.01|27608.01|27608.01|27597.41|27597.41|0
1627546970000|2021-07-29 08:22:50|27604.48|27604.48|27611.55|27611.55|27611.55|27611.55|27604.48|27604.48|0
1627546980000|2021-07-29 08:23:00|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|0
1627546990000|2021-07-29 08:23:10|27583.27|27583.27|27576.2|27576.2|27583.27|27583.27|27576.2|27576.2|0
1627547000000|2021-07-29 08:23:20|27575.6|27575.6|27606.81|27606.81|27606.81|27606.81|27574.99|27574.99|0
1627547010000|2021-07-29 08:23:30|27599.74|27599.74|27599.74|27599.74|27603.27|27603.27|27599.74|27599.74|0
1627547020000|2021-07-29 08:23:40|27603.27|27603.27|27592.67|27592.67|27603.27|27603.27|27592.67|27592.67|0
1627547030000|2021-07-29 08:23:50|27596.2|27596.2|27596.2|27596.2|27599.74|27599.74|27596.2|27596.2|0
1627547040000|2021-07-29 08:24:00|27596.81|27596.81|27596.81|27596.81|27596.81|27596.81|27596.81|27596.81|0
1627547050000|2021-07-29 08:24:10|27600.34|27600.34|27596.81|27596.81|27600.34|27600.34|27596.81|27596.81|0
1627547070000|2021-07-29 08:24:30|27607.41|27607.41|27607.41|27607.41|27607.41|27607.41|27607.41|27607.41|0
1627547080000|2021-07-29 08:24:40|27610.94|27610.94|27610.94|27610.94|27610.94|27610.94|27610.94|27610.94|0
1627547090000|2021-07-29 08:24:50|27614.48|27614.48|27610.94|27610.94|27614.48|27614.48|27610.94|27610.94|0
1627547100000|2021-07-29 08:25:00|27618.62|27618.62|27622.15|27622.15|27622.15|27622.15|27618.62|27618.62|0
1627547110000|2021-07-29 08:25:10|27622.97|27622.97|27611.16|27611.16|27626.5|27626.5|27611.16|27611.16|0
1627547120000|2021-07-29 08:25:20|27607.63|27607.63|27607.63|27607.63|27607.63|27607.63|27607.63|27607.63|0
1627547130000|2021-07-29 08:25:30|27600.56|27600.56|27597.02|27597.02|27604.09|27604.09|27586.42|27586.42|0
1627547150000|2021-07-29 08:25:50|27604.09|27604.09|27611.16|27611.16|27611.16|27611.16|27604.09|27604.09|0
1627547160000|2021-07-29 08:26:00|27610.56|27610.56|27610.56|27610.56|27610.56|27610.56|27610.56|27610.56|0
1627547170000|2021-07-29 08:26:10|27607.03|27607.03|27596.42|27596.42|27607.03|27607.03|27596.42|27596.42|0
1627547200000|2021-07-29 08:26:40|27610.56|27610.56|27599.96|27599.96|27610.56|27610.56|27599.96|27599.96|0
1627547220000|2021-07-29 08:27:00|27614.1|27614.1|27614.1|27614.1|27614.1|27614.1|27614.1|27614.1|0
1627547250000|2021-07-29 08:27:30|27610.56|27610.56|27610.56|27610.56|27610.56|27610.56|27610.56|27610.56|0
1627547260000|2021-07-29 08:27:40|27610.32|27610.32|27578.51|27578.51|27610.32|27610.32|27578.51|27578.51|0
1627547270000|2021-07-29 08:27:50|27567.9|27567.9|27566.07|27566.07|27567.9|27567.9|27566.07|27566.07|0
1627547280000|2021-07-29 08:28:00|27562.54|27562.54|27562.54|27562.54|27562.54|27562.54|27562.54|27562.54|0
1627547310000|2021-07-29 08:28:30|27534.26|27534.26|27534.26|27534.26|27534.26|27534.26|27534.26|27534.26|0
1627547320000|2021-07-29 08:28:40|27537.79|27537.79|27537.79|27537.79|27537.79|27537.79|27537.79|27537.79|0
1627547330000|2021-07-29 08:28:50|27541.33|27541.33|27541.33|27541.33|27541.33|27541.33|27541.33|27541.33|0
1627547340000|2021-07-29 08:29:00|27530.72|27530.72|27530.72|27530.72|27530.72|27530.72|27530.72|27530.72|0
1627547360000|2021-07-29 08:29:20|27544.86|27544.86|27541.33|27541.33|27544.86|27544.86|27541.33|27541.33|0
1627547370000|2021-07-29 08:29:30|27541.93|27541.93|27534.86|27534.86|27541.93|27541.93|27534.86|27534.86|0
1627547380000|2021-07-29 08:29:40|27503.04|27503.04|27503.04|27503.04|27503.04|27503.04|27503.04|27503.04|0
1627547400000|2021-07-29 08:30:00|27492.44|27492.44|27492.44|27492.44|27492.44|27492.44|27492.44|27492.44|0
1627547410000|2021-07-29 08:30:10|27491.84|27491.84|27491.84|27491.84|27491.84|27491.84|27491.84|27491.84|0
1627547420000|2021-07-29 08:30:20|27495.37|27495.37|27520.12|27520.12|27520.12|27520.12|27495.37|27495.37|0
1627547430000|2021-07-29 08:30:30|27516.58|27516.58|27516.58|27516.58|27516.58|27516.58|27516.58|27516.58|0
1627547440000|2021-07-29 08:30:40|27513.05|27513.05|27509.51|27509.51|27513.05|27513.05|27509.51|27509.51|0
1627547460000|2021-07-29 08:31:00|27520.12|27520.12|27520.12|27520.12|27520.12|27520.12|27520.12|27520.12|0
1627547480000|2021-07-29 08:31:20|27521.32|27521.32|27514.25|27514.25|27521.32|27521.32|27514.25|27514.25|0
1627547500000|2021-07-29 08:31:40|27496.58|27496.58|27496.58|27496.58|27496.58|27496.58|27496.58|27496.58|0
1627547530000|2021-07-29 08:32:10|27500.11|27500.11|27489.51|27489.51|27500.11|27500.11|27489.51|27489.51|0
1627547550000|2021-07-29 08:32:30|27490.71|27490.71|27490.71|27490.71|27490.71|27490.71|27490.71|27490.71|0
1627547570000|2021-07-29 08:32:50|27487.17|27487.17|27476.57|27476.57|27487.17|27487.17|27476.57|27476.57|0
1627547590000|2021-07-29 08:33:10|27480.1|27480.1|27480.1|27480.1|27480.1|27480.1|27480.1|27480.1|0
1627547610000|2021-07-29 08:33:30|27476.57|27476.57|27476.57|27476.57|27476.57|27476.57|27476.57|27476.57|0
1627547640000|2021-07-29 08:34:00|27473.03|27473.03|27480.1|27480.1|27480.1|27480.1|27473.03|27473.03|0
1627547660000|2021-07-29 08:34:20|27478.9|27478.9|27478.9|27478.9|27478.9|27478.9|27478.9|27478.9|0
1627547670000|2021-07-29 08:34:30|27485.97|27485.97|27489.92|27489.92|27489.92|27489.92|27485.97|27485.97|0
1627547680000|2021-07-29 08:34:40|27482.85|27482.85|27482.85|27482.85|27482.85|27482.85|27482.85|27482.85|0
1627547700000|2021-07-29 08:35:00|27475.78|27475.78|27475.78|27475.78|27475.78|27475.78|27475.78|27475.78|0
1627547710000|2021-07-29 08:35:10|27475.05|27475.05|27471.51|27471.51|27475.05|27475.05|27471.51|27471.51|0
1627547720000|2021-07-29 08:35:20|27485.65|27485.65|27485.65|27485.65|27485.65|27485.65|27485.65|27485.65|0
1627547730000|2021-07-29 08:35:30|27489.19|27489.19|27478.58|27478.58|27489.19|27489.19|27478.58|27478.58|0
1627547770000|2021-07-29 08:36:10|27479.19|27479.19|27479.19|27479.19|27479.19|27479.19|27479.19|27479.19|0
1627547780000|2021-07-29 08:36:20|27468.58|27468.58|27468.58|27468.58|27468.58|27468.58|27468.58|27468.58|0
1627547800000|2021-07-29 08:36:40|27465.05|27465.05|27465.05|27465.05|27465.05|27465.05|27465.05|27465.05|0
1627547810000|2021-07-29 08:36:50|27479.19|27479.19|27472.12|27472.12|27479.19|27479.19|27472.12|27472.12|0
1627547840000|2021-07-29 08:37:20|27479.19|27479.19|27496.86|27496.86|27496.86|27496.86|27479.19|27479.19|0
1627547860000|2021-07-29 08:37:40|27503.93|27503.93|27503.93|27503.93|27503.93|27503.93|27503.93|27503.93|0
1627547880000|2021-07-29 08:38:00|27514.53|27514.53|27522.81|27522.81|27522.81|27522.81|27514.53|27514.53|0
1627547910000|2021-07-29 08:38:30|27536.95|27536.95|27537.36|27537.36|27537.36|27537.36|27536.95|27536.95|0
1627547930000|2021-07-29 08:38:50|27533.82|27533.82|27533.82|27533.82|27533.82|27533.82|27533.82|27533.82|0
1627547960000|2021-07-29 08:39:20|27526.75|27526.75|27544.42|27544.42|27544.42|27544.42|27526.75|27526.75|0
1627547970000|2021-07-29 08:39:30|27526.75|27526.75|27526.75|27526.75|27526.75|27526.75|27526.75|27526.75|0
1627547990000|2021-07-29 08:39:50|27526.34|27526.34|27526.34|27526.34|27526.34|27526.34|27526.34|27526.34|0
1627548010000|2021-07-29 08:40:10|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|0
1627548030000|2021-07-29 08:40:30|27519.27|27519.27|27519.27|27519.27|27519.27|27519.27|27519.27|27519.27|0
1627548050000|2021-07-29 08:40:50|27515.74|27515.74|27508.67|27508.67|27515.74|27515.74|27508.67|27508.67|0
1627548060000|2021-07-29 08:41:00|27507.46|27507.46|27506.86|27506.86|27507.46|27507.46|27506.86|27506.86|0
1627548100000|2021-07-29 08:41:40|27517.47|27517.47|27521|27521|27521|27521|27517.47|27517.47|0
1627548110000|2021-07-29 08:41:50|27520.4|27520.4|27520.4|27520.4|27520.4|27520.4|27520.4|27520.4|0
1627548120000|2021-07-29 08:42:00|27516.87|27516.87|27516.87|27516.87|27516.87|27516.87|27516.87|27516.87|0
1627548140000|2021-07-29 08:42:20|27517.47|27517.47|27517.47|27517.47|27517.47|27517.47|27517.47|27517.47|0
1627548190000|2021-07-29 08:43:10|27513.93|27513.93|27513.93|27513.93|27513.93|27513.93|27513.93|27513.93|0
1627548240000|2021-07-29 08:44:00|27521|27521|27521|27521|27521|27521|27521|27521|0
1627548250000|2021-07-29 08:44:10|27522.2|27522.2|27522.2|27522.2|27522.2|27522.2|27522.2|27522.2|0
1627548260000|2021-07-29 08:44:20|27529.27|27529.27|27532.81|27532.81|27532.81|27532.81|27529.27|27529.27|0
1627548280000|2021-07-29 08:44:40|27546.95|27546.95|27546.95|27546.95|27546.95|27546.95|27546.95|27546.95|0
1627548300000|2021-07-29 08:45:00|27547.36|27547.36|27547.77|27547.77|27547.77|27547.77|27547.36|27547.36|0
1627548340000|2021-07-29 08:45:40|27554.84|27554.84|27558.37|27558.37|27558.37|27558.37|27554.84|27554.84|0
1627548350000|2021-07-29 08:45:50|27554.84|27554.84|27554.84|27554.84|27554.84|27554.84|27554.84|27554.84|0
1627548360000|2021-07-29 08:46:00|27558.37|27558.37|27558.37|27558.37|27558.37|27558.37|27558.37|27558.37|0
1627548380000|2021-07-29 08:46:20|27558.78|27558.78|27559.19|27559.19|27559.19|27559.19|27558.78|27558.78|0
1627548390000|2021-07-29 08:46:30|27552.12|27552.12|27583.94|27583.94|27583.94|27583.94|27552.12|27552.12|0
1627548400000|2021-07-29 08:46:40|27576.87|27576.87|27576.87|27576.87|27576.87|27576.87|27576.87|27576.87|0
1627548410000|2021-07-29 08:46:50|27576.46|27576.46|27576.46|27576.46|27576.46|27576.46|27576.46|27576.46|0
1627548500000|2021-07-29 08:48:20|27572.92|27572.92|27572.92|27572.92|27572.92|27572.92|27572.92|27572.92|0
1627548510000|2021-07-29 08:48:30|27565.85|27565.85|27565.85|27565.85|27565.85|27565.85|27565.85|27565.85|0
1627548520000|2021-07-29 08:48:40|27561.91|27561.91|27545.44|27545.44|27561.91|27561.91|27545.44|27545.44|0
1627548530000|2021-07-29 08:48:50|27548.97|27548.97|27548.97|27548.97|27548.97|27548.97|27548.97|27548.97|0
1627548550000|2021-07-29 08:49:10|27549.38|27549.38|27548.78|27548.78|27549.38|27549.38|27548.78|27548.78|0
1627548610000|2021-07-29 08:50:10|27531.1|27531.1|27537.76|27537.76|27537.76|27537.76|27530.7|27530.7|0
1627548630000|2021-07-29 08:50:30|27534.23|27534.23|27530.7|27530.7|27534.23|27534.23|27530.7|27530.7|0
1627548640000|2021-07-29 08:50:40|27527.16|27527.16|27527.16|27527.16|27527.16|27527.16|27527.16|27527.16|0
1627548660000|2021-07-29 08:51:00|27526.75|27526.75|27527.16|27527.16|27527.16|27527.16|27526.75|27526.75|0
1627548710000|2021-07-29 08:51:50|27523.63|27523.63|27517.16|27517.16|27524.23|27524.23|27517.16|27517.16|0
1627548720000|2021-07-29 08:52:00|27527.76|27527.76|27538.37|27538.37|27538.37|27538.37|27527.76|27527.76|0
1627548730000|2021-07-29 08:52:10|27541.9|27541.9|27548.97|27548.97|27548.97|27548.97|27541.9|27541.9|0
1627548790000|2021-07-29 08:53:10|27548.37|27548.37|27548.37|27548.37|27548.37|27548.37|27548.37|27548.37|0
1627548810000|2021-07-29 08:53:30|27541.3|27541.3|27541.3|27541.3|27541.3|27541.3|27541.3|27541.3|0
1627548820000|2021-07-29 08:53:40|27537.76|27537.76|27537.76|27537.76|27537.76|27537.76|27537.76|27537.76|0
1627548840000|2021-07-29 08:54:00|27520.09|27520.09|27527.16|27527.16|27527.16|27527.16|27520.09|27520.09|0
1627548860000|2021-07-29 08:54:20|27526.56|27526.56|27526.56|27526.56|27526.56|27526.56|27526.56|27526.56|0
1627548890000|2021-07-29 08:54:50|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|0
1627548900000|2021-07-29 08:55:00|27525.55|27525.55|27525.55|27525.55|27525.55|27525.55|27525.55|27525.55|0
1627548910000|2021-07-29 08:55:10|27504.34|27504.34|27503.74|27503.74|27504.34|27504.34|27503.74|27503.74|0
1627548920000|2021-07-29 08:55:20|27503.33|27503.33|27502.73|27502.73|27503.33|27503.33|27502.73|27502.73|0
1627548940000|2021-07-29 08:55:40|27477.98|27477.98|27485.05|27485.05|27485.05|27485.05|27477.98|27477.98|0
1627548980000|2021-07-29 08:56:20|27492.12|27492.12|27492.12|27492.12|27492.12|27492.12|27492.12|27492.12|0
1627548990000|2021-07-29 08:56:30|27492.72|27492.72|27492.72|27492.72|27492.72|27492.72|27492.72|27492.72|0
1627549020000|2021-07-29 08:57:00|27499.79|27499.79|27482.12|27482.12|27499.79|27499.79|27482.12|27482.12|0
1627549030000|2021-07-29 08:57:10|27478.58|27478.58|27489.19|27489.19|27489.19|27489.19|27478.58|27478.58|0
1627549040000|2021-07-29 08:57:20|27492.72|27492.72|27496.26|27496.26|27496.26|27496.26|27492.72|27492.72|0
1627549060000|2021-07-29 08:57:40|27492.72|27492.72|27503.33|27503.33|27503.33|27503.33|27492.72|27492.72|0
1627549070000|2021-07-29 08:57:50|27506.86|27506.86|27506.86|27506.86|27506.86|27506.86|27506.86|27506.86|0
1627549080000|2021-07-29 08:58:00|27506.62|27506.62|27506.62|27506.62|27506.62|27506.62|27506.62|27506.62|0
1627549090000|2021-07-29 08:58:10|27510.16|27510.16|27510.16|27510.16|27510.16|27510.16|27510.16|27510.16|0
1627549110000|2021-07-29 08:58:30|27510.76|27510.76|27514.29|27514.29|27514.29|27514.29|27510.76|27510.76|0
1627549130000|2021-07-29 08:58:50|27521.36|27521.36|27521.36|27521.36|27521.36|27521.36|27521.36|27521.36|0
1627549140000|2021-07-29 08:59:00|27524.9|27524.9|27592.06|27592.06|27592.06|27592.06|27524.9|27524.9|0
1627549150000|2021-07-29 08:59:10|27599.13|27599.13|27572.87|27572.87|27615.29|27615.29|27572.87|27572.87|0
1627549160000|2021-07-29 08:59:20|27590.55|27590.55|27594.08|27594.08|27594.08|27594.08|27590.55|27590.55|0
1627549170000|2021-07-29 08:59:30|27587.01|27587.01|27590.55|27590.55|27590.55|27590.55|27587.01|27587.01|0
1627549180000|2021-07-29 08:59:40|27576.41|27576.41|27576.41|27576.41|27576.41|27576.41|27576.41|27576.41|0
1627549240000|2021-07-29 09:00:40|27590.55|27590.55|27590.55|27590.55|27590.55|27590.55|27590.55|27590.55|0
1627549260000|2021-07-29 09:01:00|27594.08|27594.08|27594.08|27594.08|27594.08|27594.08|27594.08|27594.08|0
1627549270000|2021-07-29 09:01:10|27601.15|27601.15|27608.22|27608.22|27608.22|27608.22|27601.15|27601.15|0
1627549280000|2021-07-29 09:01:20|27618.83|27618.83|27618.83|27618.83|27618.83|27618.83|27618.83|27618.83|0
1627549290000|2021-07-29 09:01:30|27615.29|27615.29|27615.29|27615.29|27615.29|27615.29|27615.29|27615.29|0
1627549320000|2021-07-29 09:02:00|27618.83|27618.83|27642.97|27642.97|27642.97|27642.97|27611.16|27611.16|0
1627549330000|2021-07-29 09:02:10|27632.36|27632.36|27618.22|27618.22|27632.36|27632.36|27618.22|27618.22|0
1627549340000|2021-07-29 09:02:20|27617.62|27617.62|27614.09|27614.09|27617.62|27617.62|27614.09|27614.09|0
1627549360000|2021-07-29 09:02:40|27613.6|27613.6|27613.6|27613.6|27613.6|27613.6|27613.6|27613.6|0
1627549400000|2021-07-29 09:03:20|27634.81|27634.81|27634.81|27634.81|27634.81|27634.81|27634.81|27634.81|0
1627549420000|2021-07-29 09:03:40|27624.21|27624.21|27624.21|27624.21|27624.21|27624.21|27624.21|27624.21|0
1627549430000|2021-07-29 09:03:50|27624.62|27624.62|27628.76|27628.76|27629.17|27629.17|27624.62|27624.62|0
1627549440000|2021-07-29 09:04:00|27629.17|27629.17|27640.18|27640.18|27640.18|27640.18|27628.76|27628.76|0
1627549470000|2021-07-29 09:04:30|27633.11|27633.11|27633.11|27633.11|27633.11|27633.11|27633.11|27633.11|0
1627549480000|2021-07-29 09:04:40|27626.04|27626.04|27620.61|27620.61|27626.04|27626.04|27618.97|27618.97|0
1627549500000|2021-07-29 09:05:00|27638.28|27638.28|27634.75|27634.75|27638.28|27638.28|27634.75|27634.75|0
1627549510000|2021-07-29 09:05:10|27648.89|27648.89|27645.35|27645.35|27648.89|27648.89|27645.35|27645.35|0
1627549520000|2021-07-29 09:05:20|27666.56|27666.56|27688.97|27688.97|27688.97|27688.97|27666.56|27666.56|0
1627549530000|2021-07-29 09:05:30|27696.04|27696.04|27707.25|27707.25|27707.25|27707.25|27696.04|27696.04|0
1627549540000|2021-07-29 09:05:40|27700.18|27700.18|27710.78|27710.78|27710.78|27710.78|27700.18|27700.18|0
1627549550000|2021-07-29 09:05:50|27700.18|27700.18|27696.64|27696.64|27700.18|27700.18|27696.64|27696.64|0
1627549560000|2021-07-29 09:06:00|27710.78|27710.78|27710.78|27710.78|27717.85|27717.85|27707.25|27707.25|0
1627549570000|2021-07-29 09:06:10|27703.71|27703.71|27703.71|27703.71|27707.25|27707.25|27700.18|27700.18|0
1627549580000|2021-07-29 09:06:20|27692.51|27692.51|27692.51|27692.51|27692.51|27692.51|27692.51|27692.51|0
1627549590000|2021-07-29 09:06:30|27685.44|27685.44|27685.44|27685.44|27685.44|27685.44|27685.44|27685.44|0
1627549610000|2021-07-29 09:06:50|27685.03|27685.03|27685.03|27685.03|27685.03|27685.03|27685.03|27685.03|0
1627549620000|2021-07-29 09:07:00|27692.1|27692.1|27691.69|27691.69|27692.1|27692.1|27691.69|27691.69|0
1627549630000|2021-07-29 09:07:10|27712.9|27712.9|27748.25|27748.25|27748.25|27748.25|27712.9|27712.9|0
1627549640000|2021-07-29 09:07:20|27765.92|27765.92|27780.06|27780.06|27780.06|27780.06|27737.64|27737.64|0
1627549650000|2021-07-29 09:07:30|27780.66|27780.66|27784.2|27784.2|27794.8|27794.8|27777.13|27777.13|0
1627549660000|2021-07-29 09:07:40|27780.66|27780.66|27780.66|27780.66|27780.66|27780.66|27780.66|27780.66|0
1627549670000|2021-07-29 09:07:50|27798.34|27798.34|27770.06|27770.06|27798.34|27798.34|27770.06|27770.06|0
1627549680000|2021-07-29 09:08:00|27762.99|27762.99|27752.38|27752.38|27762.99|27762.99|27752.38|27752.38|0
1627549690000|2021-07-29 09:08:10|27751.18|27751.18|27747.65|27747.65|27751.18|27751.18|27747.65|27747.65|0
1627549700000|2021-07-29 09:08:20|27758.25|27758.25|27740.58|27740.58|27758.25|27758.25|27740.58|27740.58|0
1627549710000|2021-07-29 09:08:30|27741.18|27741.18|27734.11|27734.11|27741.18|27741.18|27734.11|27734.11|0
1627549740000|2021-07-29 09:09:00|27709.36|27709.36|27702.29|27702.29|27709.36|27709.36|27702.29|27702.29|0
1627549770000|2021-07-29 09:09:30|27701.69|27701.69|27691.09|27691.09|27701.69|27701.69|27691.09|27691.09|0
1627549800000|2021-07-29 09:10:00|27690.36|27690.36|27690.12|27690.12|27690.36|27690.36|27690.12|27690.12|0
1627549850000|2021-07-29 09:10:50|27697.19|27697.19|27697.19|27697.19|27697.19|27697.19|27697.19|27697.19|0
1627549860000|2021-07-29 09:11:00|27714.86|27714.86|27714.86|27714.86|27714.86|27714.86|27714.86|27714.86|0
1627549870000|2021-07-29 09:11:10|27711.33|27711.33|27711.33|27711.33|27711.33|27711.33|27711.33|27711.33|0
1627549880000|2021-07-29 09:11:20|27712.56|27712.56|27712.56|27712.56|27712.56|27712.56|27712.56|27712.56|0
1627549900000|2021-07-29 09:11:40|27711.74|27711.74|27711.74|27711.74|27711.74|27711.74|27711.74|27711.74|0
1627549910000|2021-07-29 09:11:50|27687|27687|27687|27687|27687|27687|27687|27687|0
1627549920000|2021-07-29 09:12:00|27683.46|27683.46|27704.67|27704.67|27704.67|27704.67|27683.46|27683.46|0
1627549950000|2021-07-29 09:12:30|27722.34|27722.34|27722.34|27722.34|27722.34|27722.34|27722.34|27722.34|0
1627549980000|2021-07-29 09:13:00|27729.41|27729.41|27736.48|27736.48|27736.48|27736.48|27729.41|27729.41|0
1627550010000|2021-07-29 09:13:30|27743.55|27743.55|27736.48|27736.48|27743.55|27743.55|27736.48|27736.48|0
1627550040000|2021-07-29 09:14:00|27740.02|27740.02|27754.16|27754.16|27757.69|27757.69|27740.02|27740.02|0
1627550060000|2021-07-29 09:14:20|27753.56|27753.56|27753.56|27753.56|27753.56|27753.56|27753.56|27753.56|0
1627550090000|2021-07-29 09:14:50|27757.09|27757.09|27739.42|27739.42|27757.09|27757.09|27739.42|27739.42|0
1627550130000|2021-07-29 09:15:30|27753.56|27753.56|27742.95|27742.95|27757.09|27757.09|27742.95|27742.95|0
1627550150000|2021-07-29 09:15:50|27760.63|27760.63|27760.63|27760.63|27760.63|27760.63|27760.63|27760.63|0
1627550160000|2021-07-29 09:16:00|27761.23|27761.23|27778.9|27778.9|27778.9|27778.9|27761.23|27761.23|0
1627550170000|2021-07-29 09:16:10|27779.72|27779.72|27791.56|27791.56|27791.56|27791.56|27779.72|27779.72|0
1627550180000|2021-07-29 09:16:20|27788.02|27788.02|27788.02|27788.02|27788.02|27788.02|27788.02|27788.02|0
1627550190000|2021-07-29 09:16:30|27795.09|27795.09|27802.16|27802.16|27802.16|27802.16|27795.09|27795.09|0
1627550200000|2021-07-29 09:16:40|27791.56|27791.56|27791.56|27791.56|27791.56|27791.56|27791.56|27791.56|0
1627550220000|2021-07-29 09:17:00|27802.16|27802.16|27798.63|27798.63|27802.16|27802.16|27791.56|27791.56|0
1627550240000|2021-07-29 09:17:20|27805.7|27805.7|27802.16|27802.16|27805.7|27805.7|27802.16|27802.16|0
1627550250000|2021-07-29 09:17:30|27812.77|27812.77|27812.36|27812.36|27819.02|27819.02|27811.95|27811.95|0
1627550260000|2021-07-29 09:17:40|27826.5|27826.5|27840.23|27840.23|27843.76|27843.76|27826.09|27826.09|0
1627550270000|2021-07-29 09:17:50|27829.21|27829.21|27829.21|27829.21|27829.21|27829.21|27829.21|27829.21|0
1627550280000|2021-07-29 09:18:00|27829.81|27829.81|27833.35|27833.35|27851.02|27851.02|27829.81|27829.81|0
1627550290000|2021-07-29 09:18:10|27836.88|27836.88|27810.91|27810.91|27836.88|27836.88|27810.91|27810.91|0
1627550300000|2021-07-29 09:18:20|27810.31|27810.31|27835.05|27835.05|27835.05|27835.05|27803.24|27803.24|0
1627550330000|2021-07-29 09:18:50|27852.73|27852.73|27853.93|27853.93|27853.93|27853.93|27852.73|27852.73|0
1627550340000|2021-07-29 09:19:00|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|0
1627550360000|2021-07-29 09:19:20|27846.86|27846.86|27850.39|27850.39|27850.39|27850.39|27846.86|27846.86|0
1627550370000|2021-07-29 09:19:30|27857.46|27857.46|27854.53|27854.53|27857.46|27857.46|27850.39|27850.39|0
1627550380000|2021-07-29 09:19:40|27850.99|27850.99|27850.99|27850.99|27850.99|27850.99|27850.99|27850.99|0
1627550390000|2021-07-29 09:19:50|27847.46|27847.46|27843.92|27843.92|27847.46|27847.46|27843.92|27843.92|0
1627550400000|2021-07-29 09:20:00|27833.32|27833.32|27825.43|27825.43|27833.32|27833.32|27825.43|27825.43|0
1627550410000|2021-07-29 09:20:10|27804.22|27804.22|27811.29|27811.29|27814.82|27814.82|27804.22|27804.22|0
1627550420000|2021-07-29 09:20:20|27807.76|27807.76|27807.76|27807.76|27807.76|27807.76|27807.76|27807.76|0
1627550450000|2021-07-29 09:20:50|27821.89|27821.89|27821.89|27821.89|27821.89|27821.89|27821.89|27821.89|0
1627550460000|2021-07-29 09:21:00|27850.17|27850.17|27850.17|27850.17|27850.17|27850.17|27850.17|27850.17|0
1627550470000|2021-07-29 09:21:10|27846.64|27846.64|27846.64|27846.64|27846.64|27846.64|27846.64|27846.64|0
1627550500000|2021-07-29 09:21:40|27860.78|27860.78|27864.31|27864.31|27864.31|27864.31|27846.64|27846.64|0
1627550520000|2021-07-29 09:22:00|27846.64|27846.64|27843.1|27843.1|27846.64|27846.64|27843.1|27843.1|0
1627550530000|2021-07-29 09:22:10|27836.03|27836.03|27836.03|27836.03|27836.03|27836.03|27836.03|27836.03|0
1627550560000|2021-07-29 09:22:40|27832.5|27832.5|27832.5|27832.5|27832.5|27832.5|27832.5|27832.5|0
1627550570000|2021-07-29 09:22:50|27857.24|27857.24|27867.85|27867.85|27867.85|27867.85|27857.24|27857.24|0
1627550590000|2021-07-29 09:23:10|27868.26|27868.26|27868.26|27868.26|27868.26|27868.26|27868.26|27868.26|0
1627550600000|2021-07-29 09:23:20|27864.72|27864.72|27868.26|27868.26|27882.4|27882.4|27864.72|27864.72|0
1627550610000|2021-07-29 09:23:30|27889.47|27889.47|27889.47|27889.47|27889.47|27889.47|27889.47|27889.47|0
1627550620000|2021-07-29 09:23:40|27868.26|27868.26|27889.47|27889.47|27889.47|27889.47|27861.19|27861.19|0
1627550630000|2021-07-29 09:23:50|27875.33|27875.33|27875.33|27875.33|27875.33|27875.33|27875.33|27875.33|0
1627550640000|2021-07-29 09:24:00|27893|27893|27882.4|27882.4|27893|27893|27882.4|27882.4|0
1627550660000|2021-07-29 09:24:20|27893|27893|27893|27893|27893|27893|27893|27893|0
1627550680000|2021-07-29 09:24:40|27889.47|27889.47|27875.33|27875.33|27889.47|27889.47|27875.33|27875.33|0
1627550690000|2021-07-29 09:24:50|27871.79|27871.79|27871.79|27871.79|27871.79|27871.79|27871.79|27871.79|0
1627550740000|2021-07-29 09:25:40|27882.4|27882.4|27864.72|27864.72|27882.4|27882.4|27864.72|27864.72|0
1627550750000|2021-07-29 09:25:50|27861.19|27861.19|27861.19|27861.19|27861.19|27861.19|27861.19|27861.19|0
1627550760000|2021-07-29 09:26:00|27857.65|27857.65|27857.65|27857.65|27857.65|27857.65|27857.65|27857.65|0
1627550780000|2021-07-29 09:26:20|27857.05|27857.05|27857.05|27857.05|27857.05|27857.05|27857.05|27857.05|0
1627550790000|2021-07-29 09:26:30|27864.12|27864.12|27860.59|27860.59|27867.66|27867.66|27860.59|27860.59|0
1627550800000|2021-07-29 09:26:40|27857.05|27857.05|27855.85|27855.85|27857.05|27857.05|27855.85|27855.85|0
1627550820000|2021-07-29 09:27:00|27848.78|27848.78|27848.37|27848.37|27848.78|27848.78|27848.37|27848.37|0
1627550830000|2021-07-29 09:27:10|27858.98|27858.98|27858.98|27858.98|27858.98|27858.98|27858.98|27858.98|0
1627550840000|2021-07-29 09:27:20|27851.91|27851.91|27851.91|27851.91|27851.91|27851.91|27851.91|27851.91|0
1627550850000|2021-07-29 09:27:30|27852.63|27852.63|27852.63|27852.63|27852.63|27852.63|27852.63|27852.63|0
1627550860000|2021-07-29 09:27:40|27859.7|27859.7|27859.7|27859.7|27859.7|27859.7|27859.7|27859.7|0
1627550890000|2021-07-29 09:28:10|27884.45|27884.45|27887.98|27887.98|27887.98|27887.98|27884.45|27884.45|0
1627550900000|2021-07-29 09:28:20|27888.58|27888.58|27909.79|27909.79|27916.86|27916.86|27888.58|27888.58|0
1627550910000|2021-07-29 09:28:30|27913.33|27913.33|27952.62|27952.62|27952.62|27952.62|27913.33|27913.33|0
1627550920000|2021-07-29 09:28:40|27945.55|27945.55|27956.16|27956.16|27956.16|27956.16|27945.55|27945.55|0
1627550930000|2021-07-29 09:28:50|27959.69|27959.69|27956.76|27956.76|27959.69|27959.69|27956.76|27956.76|0
1627550940000|2021-07-29 09:29:00|27949.69|27949.69|27942.62|27942.62|27949.69|27949.69|27942.62|27942.62|0
1627550950000|2021-07-29 09:29:10|27946.15|27946.15|27946.15|27946.15|27946.15|27946.15|27946.15|27946.15|0
1627550960000|2021-07-29 09:29:20|27956.76|27956.76|27956.76|27956.76|27956.76|27956.76|27956.76|27956.76|0
1627550970000|2021-07-29 09:29:30|27953.22|27953.22|27953.22|27953.22|27953.22|27953.22|27953.22|27953.22|0
1627550980000|2021-07-29 09:29:40|27963.83|27963.83|27970.9|27970.9|27970.9|27970.9|27963.83|27963.83|0
1627550990000|2021-07-29 09:29:50|27988.57|27988.57|27995.55|27995.55|28002.62|28002.62|27988.57|27988.57|0
1627551000000|2021-07-29 09:30:00|27992.01|27992.01|27988.48|27988.48|27992.01|27992.01|27988.48|27988.48|0
1627551010000|2021-07-29 09:30:10|27981.41|27981.41|27981.41|27981.41|27981.41|27981.41|27981.41|27981.41|0
1627551020000|2021-07-29 09:30:20|27992.01|27992.01|27956.25|27956.25|27999.08|27999.08|27956.25|27956.25|0
1627551030000|2021-07-29 09:30:30|27963.32|27963.32|27984.53|27984.53|27984.53|27984.53|27963.32|27963.32|0
1627551040000|2021-07-29 09:30:40|27981|27981|27977.46|27977.46|27981|27981|27977.46|27977.46|0
1627551080000|2021-07-29 09:31:20|27970.39|27970.39|27970.39|27970.39|27970.39|27970.39|27970.39|27970.39|0
1627551090000|2021-07-29 09:31:30|27966.86|27966.86|27955.65|27955.65|27970.39|27970.39|27955.65|27955.65|0
1627551100000|2021-07-29 09:31:40|27948.58|27948.58|27941.51|27941.51|27948.58|27948.58|27941.51|27941.51|0
1627551110000|2021-07-29 09:31:50|27945.05|27945.05|27941.51|27941.51|27945.05|27945.05|27941.51|27941.51|0
1627551120000|2021-07-29 09:32:00|27937.98|27937.98|27945.05|27945.05|27948.58|27948.58|27937.98|27937.98|0
1627551140000|2021-07-29 09:32:20|27941.51|27941.51|27941.51|27941.51|27941.51|27941.51|27941.51|27941.51|0
1627551150000|2021-07-29 09:32:30|27937.98|27937.98|27937.98|27937.98|27937.98|27937.98|27937.98|27937.98|0
1627551160000|2021-07-29 09:32:40|27934.44|27934.44|27934.44|27934.44|27934.44|27934.44|27934.44|27934.44|0
1627551170000|2021-07-29 09:32:50|27930.91|27930.91|27930.91|27930.91|27930.91|27930.91|27930.91|27930.91|0
1627551200000|2021-07-29 09:33:20|27941.51|27941.51|27941.51|27941.51|27941.51|27941.51|27941.51|27941.51|0
1627551250000|2021-07-29 09:34:10|27948.58|27948.58|27949.18|27949.18|27949.18|27949.18|27948.58|27948.58|0
1627551260000|2021-07-29 09:34:20|27956.25|27956.25|27977.46|27977.46|27988.07|27988.07|27956.25|27956.25|0
1627551270000|2021-07-29 09:34:30|27973.93|27973.93|27963.32|27963.32|27973.93|27973.93|27963.32|27963.32|0
1627551310000|2021-07-29 09:35:10|27981|27981|27981|27981|27981|27981|27981|27981|0
1627551320000|2021-07-29 09:35:20|27973.93|27973.93|28013.41|28013.41|28013.41|28013.41|27959.79|27959.79|0
1627551330000|2021-07-29 09:35:30|28006.34|28006.34|28016.95|28016.95|28016.95|28016.95|28006.34|28006.34|0
1627551340000|2021-07-29 09:35:40|28009.88|28009.88|28009.88|28009.88|28009.88|28009.88|28009.88|28009.88|0
1627551360000|2021-07-29 09:36:00|28002.81|28002.81|28009.88|28009.88|28009.88|28009.88|28002.81|28002.81|0
1627551370000|2021-07-29 09:36:10|28002.81|28002.81|28002.81|28002.81|28002.81|28002.81|28002.81|28002.81|0
1627551380000|2021-07-29 09:36:20|27995.74|27995.74|27988.67|27988.67|27995.74|27995.74|27988.67|27988.67|0
1627551410000|2021-07-29 09:36:50|27985.13|27985.13|27985.13|27985.13|27985.13|27985.13|27985.13|27985.13|0
1627551440000|2021-07-29 09:37:20|27999.27|27999.27|28002.81|28002.81|28020.48|28020.48|27999.27|27999.27|0
1627551450000|2021-07-29 09:37:30|28004.01|28004.01|28017.55|28017.55|28017.55|28017.55|28003.41|28003.41|0
1627551460000|2021-07-29 09:37:40|28018.15|28018.15|27997.95|27997.95|28018.75|28018.75|27997.54|27997.54|0
1627551480000|2021-07-29 09:38:00|27997.35|27997.35|28000.88|28000.88|28000.88|28000.88|27997.35|27997.35|0
1627551490000|2021-07-29 09:38:10|27990.28|27990.28|27990.28|27990.28|27997.35|27997.35|27990.28|27990.28|0
1627551500000|2021-07-29 09:38:20|27986.74|27986.74|27983.21|27983.21|27986.74|27986.74|27983.21|27983.21|0
1627551510000|2021-07-29 09:38:30|27983.81|27983.81|27983.81|27983.81|27983.81|27983.81|27983.81|27983.81|0
1627551520000|2021-07-29 09:38:40|27982.61|27982.61|27978.66|27978.66|27982.61|27982.61|27978.66|27978.66|0
1627551530000|2021-07-29 09:38:50|27975.13|27975.13|27974.53|27974.53|27975.13|27975.13|27974.53|27974.53|0
1627551540000|2021-07-29 09:39:00|27967.46|27967.46|27967.46|27967.46|27967.46|27967.46|27967.46|27967.46|0
1627551550000|2021-07-29 09:39:10|27970.99|27970.99|27992.2|27992.2|27992.2|27992.2|27970.99|27970.99|0
1627551640000|2021-07-29 09:40:40|27988.67|27988.67|27991.6|27991.6|27992.2|27992.2|27988.67|27988.67|0
1627551650000|2021-07-29 09:40:50|27991|27991|27991|27991|27991|27991|27991|27991|0
1627551660000|2021-07-29 09:41:00|27998.07|27998.07|27991|27991|27998.07|27998.07|27991|27991|0
1627551690000|2021-07-29 09:41:30|27983.93|27983.93|27983.93|27983.93|27983.93|27983.93|27983.93|27983.93|0
1627551710000|2021-07-29 09:41:50|27987.47|27987.47|27973.33|27973.33|27987.47|27987.47|27973.33|27973.33|0
1627551730000|2021-07-29 09:42:10|27980.4|27980.4|27987.47|27987.47|27987.47|27987.47|27980.4|27980.4|0
1627551740000|2021-07-29 09:42:20|27980.4|27980.4|27980.4|27980.4|27980.4|27980.4|27980.4|27980.4|0
1627551810000|2021-07-29 09:43:30|27976.86|27976.86|27976.86|27976.86|27976.86|27976.86|27976.86|27976.86|0
1627551830000|2021-07-29 09:43:50|27991|27991|27989.2|27989.2|27994.54|27994.54|27989.2|27989.2|0
1627551850000|2021-07-29 09:44:10|27993.33|27993.33|27993.33|27993.33|27993.33|27993.33|27993.33|27993.33|0
1627551860000|2021-07-29 09:44:20|27996.87|27996.87|27989.8|27989.8|27996.87|27996.87|27989.8|27989.8|0
1627551870000|2021-07-29 09:44:30|27982.73|27982.73|27982.73|27982.73|27982.73|27982.73|27982.73|27982.73|0
1627551880000|2021-07-29 09:44:40|27993.33|27993.33|27993.33|27993.33|27993.33|27993.33|27993.33|27993.33|0
1627551890000|2021-07-29 09:44:50|28003.94|28003.94|28003.94|28003.94|28003.94|28003.94|28003.94|28003.94|0
1627551900000|2021-07-29 09:45:00|28011.01|28011.01|28011.01|28011.01|28011.01|28011.01|28011.01|28011.01|0
1627551930000|2021-07-29 09:45:30|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|0
1627551940000|2021-07-29 09:45:40|28032.22|28032.22|28032.22|28032.22|28032.22|28032.22|28032.22|28032.22|0
1627551950000|2021-07-29 09:45:50|28021.61|28021.61|28039.29|28039.29|28039.29|28039.29|28021.61|28021.61|0
1627551960000|2021-07-29 09:46:00|28046.36|28046.36|28056.96|28056.96|28056.96|28056.96|28035.75|28035.75|0
1627551970000|2021-07-29 09:46:10|28053.43|28053.43|28046.36|28046.36|28053.43|28053.43|28046.36|28046.36|0
1627551990000|2021-07-29 09:46:30|28035.75|28035.75|28035.75|28035.75|28035.75|28035.75|28035.75|28035.75|0
1627552000000|2021-07-29 09:46:40|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|0
1627552030000|2021-07-29 09:47:10|28037.49|28037.49|28048.09|28048.09|28048.09|28048.09|28037.49|28037.49|0
1627552050000|2021-07-29 09:47:30|28065.77|28065.77|28058.7|28058.7|28065.77|28065.77|28058.7|28058.7|0
1627552060000|2021-07-29 09:47:40|28069.3|28069.3|28094.04|28094.04|28094.04|28094.04|28065.77|28065.77|0
1627552070000|2021-07-29 09:47:50|28101.11|28101.11|28086.97|28086.97|28101.11|28101.11|28086.97|28086.97|0
1627552080000|2021-07-29 09:48:00|28083.44|28083.44|28072.84|28072.84|28083.44|28083.44|28072.84|28072.84|0
1627552090000|2021-07-29 09:48:10|28065.77|28065.77|28055.16|28055.16|28065.77|28065.77|28055.16|28055.16|0
1627552100000|2021-07-29 09:48:20|28065.77|28065.77|28083.44|28083.44|28083.44|28083.44|28065.77|28065.77|0
1627552110000|2021-07-29 09:48:30|28082.71|28082.71|28082.71|28082.71|28082.71|28082.71|28082.71|28082.71|0
1627552120000|2021-07-29 09:48:40|28100.39|28100.39|28100.39|28100.39|28100.39|28100.39|28100.39|28100.39|0
1627552130000|2021-07-29 09:48:50|28089.78|28089.78|28089.78|28089.78|28089.78|28089.78|28089.78|28089.78|0
1627552150000|2021-07-29 09:49:10|28100.39|28100.39|28096.85|28096.85|28100.39|28100.39|28096.85|28096.85|0
1627552160000|2021-07-29 09:49:20|28098.05|28098.05|28105.12|28105.12|28105.12|28105.12|28098.05|28098.05|0
1627552180000|2021-07-29 09:49:40|28122.8|28122.8|28119.26|28119.26|28126.33|28126.33|28119.26|28119.26|0
1627552190000|2021-07-29 09:49:50|28129.87|28129.87|28147.54|28147.54|28147.54|28147.54|28129.87|28129.87|0
1627552200000|2021-07-29 09:50:00|28154.61|28154.61|28151.08|28151.08|28154.61|28154.61|28147.54|28147.54|0
1627552210000|2021-07-29 09:50:10|28154.61|28154.61|28161.68|28161.68|28161.68|28161.68|28154.61|28154.61|0
1627552220000|2021-07-29 09:50:20|28158.15|28158.15|28136.94|28136.94|28158.15|28158.15|28129.87|28129.87|0
1627552250000|2021-07-29 09:50:50|28129.87|28129.87|28154.61|28154.61|28154.61|28154.61|28129.87|28129.87|0
1627552260000|2021-07-29 09:51:00|28140.47|28140.47|28133.4|28133.4|28140.47|28140.47|28133.4|28133.4|0
1627552270000|2021-07-29 09:51:10|28126.33|28126.33|28136.94|28136.94|28140.47|28140.47|28122.8|28122.8|0
1627552280000|2021-07-29 09:51:20|28147.54|28147.54|28147.54|28147.54|28147.54|28147.54|28147.54|28147.54|0
1627552290000|2021-07-29 09:51:30|28154.61|28154.61|28151.08|28151.08|28154.61|28154.61|28151.08|28151.08|0
1627552300000|2021-07-29 09:51:40|28147.54|28147.54|28144.01|28144.01|28147.54|28147.54|28144.01|28144.01|0
1627552310000|2021-07-29 09:51:50|28154.61|28154.61|28151.08|28151.08|28154.61|28154.61|28151.08|28151.08|0
1627552320000|2021-07-29 09:52:00|28154.61|28154.61|28154.61|28154.61|28154.61|28154.61|28154.61|28154.61|0
1627552330000|2021-07-29 09:52:10|28151.08|28151.08|28140.47|28140.47|28151.08|28151.08|28140.47|28140.47|0
1627552340000|2021-07-29 09:52:20|28144.01|28144.01|28136.94|28136.94|28151.08|28151.08|28136.94|28136.94|0
1627552350000|2021-07-29 09:52:30|28133.4|28133.4|28133.4|28133.4|28133.4|28133.4|28133.4|28133.4|0
1627552370000|2021-07-29 09:52:50|28136.94|28136.94|28151.08|28151.08|28151.08|28151.08|28133.4|28133.4|0
1627552380000|2021-07-29 09:53:00|28144.01|28144.01|28119.26|28119.26|28144.01|28144.01|28119.26|28119.26|0
1627552400000|2021-07-29 09:53:20|28129.87|28129.87|28133.4|28133.4|28133.4|28133.4|28129.87|28129.87|0
1627552460000|2021-07-29 09:54:20|28140.47|28140.47|28140.47|28140.47|28140.47|28140.47|28140.47|28140.47|0
1627552480000|2021-07-29 09:54:40|28144.01|28144.01|28151.08|28151.08|28158.15|28158.15|28144.01|28144.01|0
1627552490000|2021-07-29 09:54:50|28161.68|28161.68|28186.43|28186.43|28186.43|28186.43|28161.68|28161.68|0
1627552500000|2021-07-29 09:55:00|28189.96|28189.96|28186.84|28186.84|28189.96|28189.96|28186.43|28186.43|0
1627552510000|2021-07-29 09:55:10|28190.37|28190.37|28190.37|28190.37|28190.37|28190.37|28190.37|28190.37|0
1627552520000|2021-07-29 09:55:20|28197.44|28197.44|28201.58|28201.58|28201.58|28201.58|28194.51|28194.51|0
1627552530000|2021-07-29 09:55:30|28198.04|28198.04|28183.9|28183.9|28198.04|28198.04|28183.9|28183.9|0
1627552540000|2021-07-29 09:55:40|28180.37|28180.37|28180.37|28180.37|28180.37|28180.37|28180.37|28180.37|0
1627552570000|2021-07-29 09:56:10|28166.23|28166.23|28130.88|28130.88|28166.23|28166.23|28130.88|28130.88|0
1627552580000|2021-07-29 09:56:20|28123.81|28123.81|28116.74|28116.74|28123.81|28123.81|28116.74|28116.74|0
1627552600000|2021-07-29 09:56:40|28102.6|28102.6|28102.6|28102.6|28102.6|28102.6|28102.6|28102.6|0
1627552610000|2021-07-29 09:56:50|28095.53|28095.53|28099.07|28099.07|28106.14|28106.14|28095.53|28095.53|0
1627552630000|2021-07-29 09:57:10|28102.6|28102.6|28106.14|28106.14|28106.14|28106.14|28102.6|28102.6|0
1627552650000|2021-07-29 09:57:30|28099.07|28099.07|28101.78|28101.78|28105.32|28105.32|28099.07|28099.07|0
1627552660000|2021-07-29 09:57:40|28098.25|28098.25|28098.25|28098.25|28098.25|28098.25|28098.25|28098.25|0
1627552720000|2021-07-29 09:58:40|28069.97|28069.97|28069.97|28069.97|28069.97|28069.97|28069.97|28069.97|0
1627552730000|2021-07-29 09:58:50|28087.64|28087.64|28087.64|28087.64|28087.64|28087.64|28087.64|28087.64|0
1627552750000|2021-07-29 09:59:10|28088.24|28088.24|28091.78|28091.78|28091.78|28091.78|28088.24|28088.24|0
1627552770000|2021-07-29 09:59:30|28105.92|28105.92|28095.31|28095.31|28105.92|28105.92|28095.31|28095.31|0
1627552790000|2021-07-29 09:59:50|28105.92|28105.92|28109.86|28109.86|28109.86|28109.86|28105.92|28105.92|0
1627552800000|2021-07-29 10:00:00|28113.4|28113.4|28135.21|28135.21|28135.21|28135.21|28113.4|28113.4|0
1627552830000|2021-07-29 10:00:30|28124.6|28124.6|28124.6|28124.6|28128.14|28128.14|28124.6|28124.6|0
1627552850000|2021-07-29 10:00:50|28128.14|28128.14|28128.74|28128.74|28128.74|28128.74|28128.14|28128.14|0
1627552860000|2021-07-29 10:01:00|28121.67|28121.67|28121.67|28121.67|28128.74|28128.74|28121.67|28121.67|0
1627552890000|2021-07-29 10:01:30|28103.99|28103.99|28096.92|28096.92|28103.99|28103.99|28096.92|28096.92|0
1627552900000|2021-07-29 10:01:40|28096.32|28096.32|28095.72|28095.72|28096.32|28096.32|28095.72|28095.72|0
1627552920000|2021-07-29 10:02:00|28092.19|28092.19|28092.19|28092.19|28092.19|28092.19|28092.19|28092.19|0
1627552930000|2021-07-29 10:02:10|28093.39|28093.39|28093.39|28093.39|28093.39|28093.39|28093.39|28093.39|0
1627552940000|2021-07-29 10:02:20|28096.92|28096.92|28104.4|28104.4|28104.4|28104.4|28096.92|28096.92|0
1627552950000|2021-07-29 10:02:30|28112.07|28112.07|28110.87|28110.87|28112.07|28112.07|28110.87|28110.87|0
1627552980000|2021-07-29 10:03:00|28103.8|28103.8|28086.13|28086.13|28103.8|28103.8|28082.59|28082.59|0
1627552990000|2021-07-29 10:03:10|28085.53|28085.53|28085.53|28085.53|28085.53|28085.53|28085.53|28085.53|0
1627553010000|2021-07-29 10:03:30|28081.99|28081.99|28096.13|28096.13|28096.13|28096.13|28081.99|28081.99|0
1627553020000|2021-07-29 10:03:40|28085.53|28085.53|28071.39|28071.39|28085.53|28085.53|28071.39|28071.39|0
1627553030000|2021-07-29 10:03:50|28057.25|28057.25|28025.43|28025.43|28057.25|28057.25|28025.43|28025.43|0
1627553040000|2021-07-29 10:04:00|28014.83|28014.83|27997.15|27997.15|28014.83|28014.83|27997.15|27997.15|0
1627553050000|2021-07-29 10:04:10|27993.62|27993.62|27992.01|27992.01|27993.62|27993.62|27992.01|27992.01|0
1627553060000|2021-07-29 10:04:20|27988.47|27988.47|27977.87|27977.87|27988.47|27988.47|27977.87|27977.87|0
1627553070000|2021-07-29 10:04:30|27974.33|27974.33|27974.33|27974.33|27974.33|27974.33|27974.33|27974.33|0
1627553080000|2021-07-29 10:04:40|27988.47|27988.47|27995.54|27995.54|27995.54|27995.54|27988.47|27988.47|0
1627553100000|2021-07-29 10:05:00|27984.94|27984.94|27960.19|27960.19|27984.94|27984.94|27960.19|27960.19|0
1627553110000|2021-07-29 10:05:10|27959.59|27959.59|27977.27|27977.27|27977.27|27977.27|27959.59|27959.59|0
1627553140000|2021-07-29 10:05:40|27970.2|27970.2|27977.27|27977.27|27977.27|27977.27|27970.2|27970.2|0
1627553160000|2021-07-29 10:06:00|27966.66|27966.66|27973.73|27973.73|27973.73|27973.73|27966.66|27966.66|0
1627553180000|2021-07-29 10:06:20|27980.8|27980.8|27987.87|27987.87|27987.87|27987.87|27980.8|27980.8|0
1627553190000|2021-07-29 10:06:30|27991.41|27991.41|27998.48|27998.48|27998.48|27998.48|27991.41|27991.41|0
1627553220000|2021-07-29 10:07:00|27991.41|27991.41|27992.01|27992.01|27992.01|27992.01|27991.41|27991.41|0
1627553230000|2021-07-29 10:07:10|27995.54|27995.54|27999.08|27999.08|27999.08|27999.08|27995.54|27995.54|0
1627553240000|2021-07-29 10:07:20|28002.61|28002.61|28006.15|28006.15|28006.15|28006.15|28002.61|28002.61|0
1627553250000|2021-07-29 10:07:30|28013.22|28013.22|28016.75|28016.75|28016.75|28016.75|28013.22|28013.22|0
1627553310000|2021-07-29 10:08:30|28020.29|28020.29|28030.89|28030.89|28030.89|28030.89|28020.29|28020.29|0
1627553330000|2021-07-29 10:08:50|28037.96|28037.96|28042.1|28042.1|28042.7|28042.7|28037.96|28037.96|0
1627553340000|2021-07-29 10:09:00|28056.24|28056.24|28059.77|28059.77|28059.77|28059.77|28056.24|28056.24|0
1627553350000|2021-07-29 10:09:10|28049.17|28049.17|28049.17|28049.17|28049.17|28049.17|28049.17|28049.17|0
1627553370000|2021-07-29 10:09:30|28066.84|28066.84|28063.31|28063.31|28070.38|28070.38|28063.31|28063.31|0
1627553380000|2021-07-29 10:09:40|28056.24|28056.24|28049.17|28049.17|28056.24|28056.24|28049.17|28049.17|0
1627553420000|2021-07-29 10:10:20|28048.57|28048.57|28048.57|28048.57|28048.57|28048.57|28048.57|28048.57|0
1627553440000|2021-07-29 10:10:40|28052.1|28052.1|28052.1|28052.1|28052.1|28052.1|28052.1|28052.1|0
1627553450000|2021-07-29 10:10:50|28048.57|28048.57|28048.57|28048.57|28048.57|28048.57|28048.57|28048.57|0
1627553500000|2021-07-29 10:11:40|28055.64|28055.64|28055.64|28055.64|28055.64|28055.64|28055.64|28055.64|0
1627553510000|2021-07-29 10:11:50|28067.44|28067.44|28067.44|28067.44|28067.44|28067.44|28067.44|28067.44|0
1627553530000|2021-07-29 10:12:10|28068.04|28068.04|28089.85|28089.85|28089.85|28089.85|28068.04|28068.04|0
1627553570000|2021-07-29 10:12:50|28103.99|28103.99|28086.32|28086.32|28103.99|28103.99|28086.32|28086.32|0
1627553580000|2021-07-29 10:13:00|28086.73|28086.73|28086.73|28086.73|28086.73|28086.73|28086.73|28086.73|0
1627553590000|2021-07-29 10:13:10|28076.12|28076.12|28083.19|28083.19|28090.26|28090.26|28076.12|28076.12|0
1627553610000|2021-07-29 10:13:30|28086.73|28086.73|28097.33|28097.33|28097.33|28097.33|28086.73|28086.73|0
1627553620000|2021-07-29 10:13:40|28100.87|28100.87|28100.87|28100.87|28100.87|28100.87|28100.87|28100.87|0
1627553640000|2021-07-29 10:14:00|28097.33|28097.33|28097.33|28097.33|28097.33|28097.33|28097.33|28097.33|0
1627553650000|2021-07-29 10:14:10|28104.4|28104.4|28105|28105|28105|28105|28104.4|28104.4|0
1627553660000|2021-07-29 10:14:20|28097.93|28097.93|28097.93|28097.93|28097.93|28097.93|28097.93|28097.93|0
1627553720000|2021-07-29 10:15:20|28090.86|28090.86|28087.33|28087.33|28090.86|28090.86|28087.33|28087.33|0
1627553740000|2021-07-29 10:15:40|28076.72|28076.72|28077.21|28077.21|28077.21|28077.21|28076.72|28076.72|0
1627553750000|2021-07-29 10:15:50|28077.45|28077.45|28077.45|28077.45|28077.45|28077.45|28077.45|28077.45|0
1627553760000|2021-07-29 10:16:00|28077.69|28077.69|28077.69|28077.69|28077.69|28077.69|28077.69|28077.69|0
1627553770000|2021-07-29 10:16:10|28084.76|28084.76|28084.76|28084.76|28084.76|28084.76|28084.76|28084.76|0
1627553810000|2021-07-29 10:16:50|28088.3|28088.3|28109.51|28109.51|28113.04|28113.04|28088.3|28088.3|0
1627553830000|2021-07-29 10:17:10|28109.92|28109.92|28110.52|28110.52|28110.52|28110.52|28109.92|28109.92|0
1627553850000|2021-07-29 10:17:30|28114.05|28114.05|28114.05|28114.05|28114.05|28114.05|28114.05|28114.05|0
1627553860000|2021-07-29 10:17:40|28128.19|28128.19|28124.66|28124.66|28128.19|28128.19|28124.66|28124.66|0
1627553920000|2021-07-29 10:18:40|28135.26|28135.26|28135.26|28135.26|28135.26|28135.26|28135.26|28135.26|0
1627553940000|2021-07-29 10:19:00|28131.73|28131.73|28131.73|28131.73|28131.73|28131.73|28131.73|28131.73|0
1627553950000|2021-07-29 10:19:10|28124.66|28124.66|28124.66|28124.66|28124.66|28124.66|28124.66|28124.66|0
1627553960000|2021-07-29 10:19:20|28114.05|28114.05|28114.05|28114.05|28114.05|28114.05|28114.05|28114.05|0
1627554010000|2021-07-29 10:20:10|28121.12|28121.12|28124.66|28124.66|28124.66|28124.66|28121.12|28121.12|0
1627554030000|2021-07-29 10:20:30|28124.25|28124.25|28124.25|28124.25|28124.25|28124.25|28124.25|28124.25|0
1627554050000|2021-07-29 10:20:50|28120.71|28120.71|28120.71|28120.71|28120.71|28120.71|28120.71|28120.71|0
1627554070000|2021-07-29 10:21:10|28124.25|28124.25|28124.25|28124.25|28124.25|28124.25|28124.25|28124.25|0
1627554080000|2021-07-29 10:21:20|28134.85|28134.85|28134.85|28134.85|28138.39|28138.39|28134.85|28134.85|0
1627554090000|2021-07-29 10:21:30|28135.45|28135.45|28138.99|28138.99|28138.99|28138.99|28135.45|28135.45|0
1627554100000|2021-07-29 10:21:40|28146.06|28146.06|28146.06|28146.06|28146.06|28146.06|28146.06|28146.06|0
1627554110000|2021-07-29 10:21:50|28149.59|28149.59|28149.59|28149.59|28149.59|28149.59|28149.59|28149.59|0
1627554120000|2021-07-29 10:22:00|28146.06|28146.06|28153.13|28153.13|28153.13|28153.13|28138.99|28138.99|0
1627554130000|2021-07-29 10:22:10|28149.59|28149.59|28149.59|28149.59|28149.59|28149.59|28149.59|28149.59|0
1627554150000|2021-07-29 10:22:30|28146.06|28146.06|28138.99|28138.99|28146.06|28146.06|28138.99|28138.99|0
1627554170000|2021-07-29 10:22:50|28146.06|28146.06|28146.06|28146.06|28146.06|28146.06|28146.06|28146.06|0
1627554180000|2021-07-29 10:23:00|28138.99|28138.99|28138.39|28138.39|28138.99|28138.99|28138.39|28138.39|0
1627554190000|2021-07-29 10:23:10|28145.46|28145.46|28145.46|28145.46|28145.46|28145.46|28145.46|28145.46|0
1627554200000|2021-07-29 10:23:20|28152.53|28152.53|28151.93|28151.93|28152.53|28152.53|28151.93|28151.93|0
1627554210000|2021-07-29 10:23:30|28155.46|28155.46|28155.46|28155.46|28159|28159|28155.46|28155.46|0
1627554220000|2021-07-29 10:23:40|28159|28159|28162.53|28162.53|28162.53|28162.53|28159|28159|0
1627554230000|2021-07-29 10:23:50|28159|28159|28166.48|28166.48|28166.48|28166.48|28159|28159|0
1627554240000|2021-07-29 10:24:00|28162.94|28162.94|28164.14|28164.14|28164.14|28164.14|28162.94|28162.94|0
1627554270000|2021-07-29 10:24:30|28160.61|28160.61|28156.47|28156.47|28160.61|28160.61|28156.47|28156.47|0
1627554300000|2021-07-29 10:25:00|28160.01|28160.01|28160.01|28160.01|28160.01|28160.01|28160.01|28160.01|0
1627554310000|2021-07-29 10:25:10|28158.8|28158.8|28162.94|28162.94|28162.94|28162.94|28158.8|28158.8|0
1627554320000|2021-07-29 10:25:20|28170.01|28170.01|28170.01|28170.01|28170.01|28170.01|28170.01|28170.01|0
1627554330000|2021-07-29 10:25:30|28166.48|28166.48|28166.48|28166.48|28166.48|28166.48|28166.48|28166.48|0
1627554350000|2021-07-29 10:25:50|28165.27|28165.27|28165.27|28165.27|28168.81|28168.81|28165.27|28165.27|0
1627554360000|2021-07-29 10:26:00|28161.74|28161.74|28165.27|28165.27|28165.27|28165.27|28161.74|28161.74|0
1627554380000|2021-07-29 10:26:20|28172.34|28172.34|28179.41|28179.41|28179.41|28179.41|28172.34|28172.34|0
1627554390000|2021-07-29 10:26:30|28180.01|28180.01|28216.37|28216.37|28216.37|28216.37|28180.01|28180.01|0
1627554400000|2021-07-29 10:26:40|28216.97|28216.97|28202.83|28202.83|28216.97|28216.97|28202.83|28202.83|0
1627554460000|2021-07-29 10:27:40|28202.23|28202.23|28202.23|28202.23|28202.23|28202.23|28202.23|28202.23|0
1627554470000|2021-07-29 10:27:50|28205.77|28205.77|28205.77|28205.77|28205.77|28205.77|28205.77|28205.77|0
1627554490000|2021-07-29 10:28:10|28195.16|28195.16|28195.16|28195.16|28195.16|28195.16|28195.16|28195.16|0
1627554500000|2021-07-29 10:28:20|28173.95|28173.95|28173.95|28173.95|28173.95|28173.95|28173.95|28173.95|0
1627554510000|2021-07-29 10:28:30|28174.2|28174.2|28174.2|28174.2|28174.2|28174.2|28174.2|28174.2|0
1627554590000|2021-07-29 10:29:50|28163.59|28163.59|28188.34|28188.34|28188.34|28188.34|28163.59|28163.59|0
1627554600000|2021-07-29 10:30:00|28191.87|28191.87|28184.8|28184.8|28191.87|28191.87|28184.8|28184.8|0
1627554610000|2021-07-29 10:30:10|28174.2|28174.2|28163.59|28163.59|28174.2|28174.2|28163.59|28163.59|0
1627554640000|2021-07-29 10:30:40|28174.2|28174.2|28174.2|28174.2|28174.2|28174.2|28174.2|28174.2|0
1627554670000|2021-07-29 10:31:10|28177.73|28177.73|28184.8|28184.8|28184.8|28184.8|28177.73|28177.73|0
1627554690000|2021-07-29 10:31:30|28188.34|28188.34|28191.87|28191.87|28191.87|28191.87|28188.34|28188.34|0
1627554750000|2021-07-29 10:32:30|28188.34|28188.34|28188.34|28188.34|28188.34|28188.34|28188.34|28188.34|0
1627554770000|2021-07-29 10:32:50|28174.2|28174.2|28160.06|28160.06|28174.2|28174.2|28160.06|28160.06|0
1627554820000|2021-07-29 10:33:40|28169.43|28169.43|28172.97|28172.97|28172.97|28172.97|28169.43|28169.43|0
1627554840000|2021-07-29 10:34:00|28169.43|28169.43|28169.43|28169.43|28169.43|28169.43|28169.43|28169.43|0
1627554850000|2021-07-29 10:34:10|28169.02|28169.02|28169.84|28169.84|28169.84|28169.84|28169.02|28169.02|0
1627554860000|2021-07-29 10:34:20|28180.45|28180.45|28180.45|28180.45|28180.45|28180.45|28180.45|28180.45|0
1627554900000|2021-07-29 10:35:00|28183.98|28183.98|28198.12|28198.12|28198.12|28198.12|28183.98|28183.98|0
1627554910000|2021-07-29 10:35:10|28194.59|28194.59|28194.59|28194.59|28194.59|28194.59|28194.59|28194.59|0
1627554950000|2021-07-29 10:35:50|28198.12|28198.12|28198.12|28198.12|28198.12|28198.12|28198.12|28198.12|0
1627554960000|2021-07-29 10:36:00|28194.59|28194.59|28194.59|28194.59|28194.59|28194.59|28194.59|28194.59|0
1627554970000|2021-07-29 10:36:10|28198.12|28198.12|28198.12|28198.12|28198.12|28198.12|28198.12|28198.12|0
1627554990000|2021-07-29 10:36:30|28194.59|28194.59|28194.59|28194.59|28194.59|28194.59|28194.59|28194.59|0
1627555010000|2021-07-29 10:36:50|28195.19|28195.19|28195.19|28195.19|28195.19|28195.19|28195.19|28195.19|0
1627555040000|2021-07-29 10:37:20|28202.26|28202.26|28205.79|28205.79|28205.79|28205.79|28202.26|28202.26|0
1627555060000|2021-07-29 10:37:40|28195.19|28195.19|28198.72|28198.72|28198.72|28198.72|28195.19|28195.19|0
1627555080000|2021-07-29 10:38:00|28202.26|28202.26|28202.26|28202.26|28202.26|28202.26|28188.12|28188.12|0
1627555110000|2021-07-29 10:38:30|28198.72|28198.72|28198.72|28198.72|28198.72|28198.72|28198.72|28198.72|0
1627555120000|2021-07-29 10:38:40|28198.31|28198.31|28198.31|28198.31|28198.31|28198.31|28198.31|28198.31|0
1627555140000|2021-07-29 10:39:00|28191.24|28191.24|28154.88|28154.88|28191.24|28191.24|28148.22|28148.22|0
1627555150000|2021-07-29 10:39:10|28144.28|28144.28|28140.14|28140.14|28144.28|28144.28|28137.21|28137.21|0
1627555160000|2021-07-29 10:39:20|28115.4|28115.4|28086.71|28086.71|28115.4|28115.4|28086.71|28086.71|0
1627555170000|2021-07-29 10:39:30|28107.92|28107.92|28104.38|28104.38|28107.92|28107.92|28104.38|28104.38|0
1627555180000|2021-07-29 10:39:40|28100.85|28100.85|28097.31|28097.31|28100.85|28100.85|28090.24|28090.24|0
1627555190000|2021-07-29 10:39:50|28096.9|28096.9|28092.96|28092.96|28100.03|28100.03|28085.89|28085.89|0
1627555200000|2021-07-29 10:40:00|28089.42|28089.42|28093.78|28093.78|28097.31|28097.31|28089.42|28089.42|0
1627555210000|2021-07-29 10:40:10|28097.31|28097.31|28097.31|28097.31|28097.31|28097.31|28097.31|28097.31|0
1627555220000|2021-07-29 10:40:20|28107.92|28107.92|28114.99|28114.99|28114.99|28114.99|28107.92|28107.92|0
1627555230000|2021-07-29 10:40:30|28115.59|28115.59|28126.19|28126.19|28126.19|28126.19|28115.59|28115.59|0
1627555240000|2021-07-29 10:40:40|28115.59|28115.59|28115.59|28115.59|28115.59|28115.59|28115.59|28115.59|0
1627555260000|2021-07-29 10:41:00|28119.12|28119.12|28119.12|28119.12|28119.12|28119.12|28119.12|28119.12|0
1627555270000|2021-07-29 10:41:10|28129.73|28129.73|28115.59|28115.59|28129.73|28129.73|28115.59|28115.59|0
1627555280000|2021-07-29 10:41:20|28108.52|28108.52|28112.05|28112.05|28112.05|28112.05|28108.52|28108.52|0
1627555300000|2021-07-29 10:41:40|28111.45|28111.45|28104.38|28104.38|28111.45|28111.45|28104.38|28104.38|0
1627555320000|2021-07-29 10:42:00|28107.92|28107.92|28104.38|28104.38|28107.92|28107.92|28104.38|28104.38|0
1627555340000|2021-07-29 10:42:20|28100.85|28100.85|28090.24|28090.24|28100.85|28100.85|28090.24|28090.24|0
1627555370000|2021-07-29 10:42:50|28076.1|28076.1|28060.95|28060.95|28076.1|28076.1|28060.95|28060.95|0
1627555380000|2021-07-29 10:43:00|28057.42|28057.42|28068.02|28068.02|28068.02|28068.02|28057.42|28057.42|0
1627555390000|2021-07-29 10:43:10|28053.88|28053.88|28053.88|28053.88|28053.88|28053.88|28053.88|28053.88|0
1627555410000|2021-07-29 10:43:30|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|0
1627555440000|2021-07-29 10:44:00|28068.02|28068.02|28068.02|28068.02|28068.02|28068.02|28068.02|28068.02|0
1627555460000|2021-07-29 10:44:20|28057.42|28057.42|28057.42|28057.42|28057.42|28057.42|28057.42|28057.42|0
1627555480000|2021-07-29 10:44:40|28060.95|28060.95|28075.09|28075.09|28082.16|28082.16|28060.95|28060.95|0
1627555490000|2021-07-29 10:44:50|28068.02|28068.02|28068.02|28068.02|28068.02|28068.02|28068.02|28068.02|0
1627555520000|2021-07-29 10:45:20|28057.42|28057.42|28064.49|28064.49|28068.02|28068.02|28057.42|28057.42|0
1627555550000|2021-07-29 10:45:50|28053.88|28053.88|28053.88|28053.88|28053.88|28053.88|28053.88|28053.88|0
1627555570000|2021-07-29 10:46:10|28057.42|28057.42|28057.42|28057.42|28057.42|28057.42|28057.42|28057.42|0
1627555580000|2021-07-29 10:46:20|28050.35|28050.35|28020.27|28020.27|28050.35|28050.35|28020.27|28020.27|0
1627555600000|2021-07-29 10:46:40|28019.86|28019.86|28019.86|28019.86|28019.86|28019.86|28019.86|28019.86|0
1627555610000|2021-07-29 10:46:50|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|0
1627555620000|2021-07-29 10:47:00|28037.53|28037.53|28037.53|28037.53|28037.53|28037.53|28037.53|28037.53|0
1627555630000|2021-07-29 10:47:10|28048.14|28048.14|28048.14|28048.14|28048.14|28048.14|28048.14|28048.14|0
1627555670000|2021-07-29 10:47:50|28051.67|28051.67|28037.94|28037.94|28052.08|28052.08|28037.94|28037.94|0
1627555680000|2021-07-29 10:48:00|28030.87|28030.87|28030.87|28030.87|28030.87|28030.87|28030.87|28030.87|0
1627555700000|2021-07-29 10:48:20|28016.73|28016.73|28005.53|28005.53|28016.73|28016.73|28005.53|28005.53|0
1627555710000|2021-07-29 10:48:30|28005.12|28005.12|27998.05|27998.05|28005.12|28005.12|27998.05|27998.05|0
1627555740000|2021-07-29 10:49:00|27998.65|27998.65|27998.65|27998.65|27998.65|27998.65|27998.65|27998.65|0
1627555760000|2021-07-29 10:49:20|28002.18|28002.18|28009.25|28009.25|28009.25|28009.25|28002.18|28002.18|0
1627555770000|2021-07-29 10:49:30|28008.53|28008.53|28012.06|28012.06|28012.06|28012.06|28004.99|28004.99|0
1627555780000|2021-07-29 10:49:40|28029.74|28029.74|28029.74|28029.74|28029.74|28029.74|28029.74|28029.74|0
1627555800000|2021-07-29 10:50:00|28022.67|28022.67|28022.67|28022.67|28022.67|28022.67|28022.67|28022.67|0
1627555830000|2021-07-29 10:50:30|28019.13|28019.13|28008.53|28008.53|28019.13|28019.13|28008.53|28008.53|0
1627555850000|2021-07-29 10:50:50|28022.67|28022.67|28022.67|28022.67|28022.67|28022.67|28022.67|28022.67|0
1627555860000|2021-07-29 10:51:00|28019.13|28019.13|28019.13|28019.13|28019.13|28019.13|28019.13|28019.13|0
1627555900000|2021-07-29 10:51:40|28015.6|28015.6|28015.6|28015.6|28015.6|28015.6|28015.6|28015.6|0
1627555910000|2021-07-29 10:51:50|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|0
1627555920000|2021-07-29 10:52:00|28008.04|28008.04|27997.44|27997.44|28008.04|28008.04|27997.44|27997.44|0
1627555950000|2021-07-29 10:52:30|27997.68|27997.68|27997.68|27997.68|27997.68|27997.68|27997.68|27997.68|0
1627555970000|2021-07-29 10:52:50|28004.75|28004.75|28004.75|28004.75|28004.75|28004.75|28004.75|28004.75|0
1627556020000|2021-07-29 10:53:40|27976.47|27976.47|27976.47|27976.47|27976.47|27976.47|27976.47|27976.47|0
1627556040000|2021-07-29 10:54:00|27972.94|27972.94|27951.48|27951.48|27972.94|27972.94|27951.48|27951.48|0
1627556050000|2021-07-29 10:54:10|27947.95|27947.95|27962.09|27962.09|27962.09|27962.09|27947.95|27947.95|0
1627556080000|2021-07-29 10:54:40|27933.81|27933.81|27933.81|27933.81|27933.81|27933.81|27933.81|27933.81|0
1627556090000|2021-07-29 10:54:50|27933.21|27933.21|27932.01|27932.01|27933.21|27933.21|27932.01|27932.01|0
1627556100000|2021-07-29 10:55:00|27921.4|27921.4|27921.4|27921.4|27921.4|27921.4|27921.4|27921.4|0
1627556120000|2021-07-29 10:55:20|27920.8|27920.8|27920.8|27920.8|27920.8|27920.8|27920.8|27920.8|0
1627556140000|2021-07-29 10:55:40|27920.2|27920.2|27916.67|27916.67|27920.2|27920.2|27916.67|27916.67|0
1627556190000|2021-07-29 10:56:30|27923.74|27923.74|27932.61|27932.61|27937.88|27937.88|27920.2|27920.2|0
1627556200000|2021-07-29 10:56:40|27925.54|27925.54|27925.54|27925.54|27925.54|27925.54|27925.54|27925.54|0
1627556210000|2021-07-29 10:56:50|27922|27922|27922|27922|27922|27922|27922|27922|0
1627556260000|2021-07-29 10:57:40|27925.54|27925.54|27918.47|27918.47|27925.54|27925.54|27918.47|27918.47|0
1627556290000|2021-07-29 10:58:10|27914.93|27914.93|27914.93|27914.93|27914.93|27914.93|27914.93|27914.93|0
1627556320000|2021-07-29 10:58:40|27932.61|27932.61|27932.61|27932.61|27932.61|27932.61|27932.61|27932.61|0
1627556330000|2021-07-29 10:58:50|27936.14|27936.14|27936.14|27936.14|27936.14|27936.14|27936.14|27936.14|0
1627556350000|2021-07-29 10:59:10|27939.68|27939.68|27939.68|27939.68|27939.68|27939.68|27939.68|27939.68|0
1627556360000|2021-07-29 10:59:20|27943.21|27943.21|27950.28|27950.28|27950.28|27950.28|27943.21|27943.21|0
1627556370000|2021-07-29 10:59:30|27953.82|27953.82|27953.82|27953.82|27953.82|27953.82|27953.82|27953.82|0
1627556380000|2021-07-29 10:59:40|27960.89|27960.89|27972.09|27972.09|27975.03|27975.03|27960.89|27960.89|0
1627556400000|2021-07-29 11:00:00|27968.56|27968.56|27957.95|27957.95|27968.56|27968.56|27950.88|27950.88|0
1627556420000|2021-07-29 11:00:20|27961.49|27961.49|27961.49|27961.49|27961.49|27961.49|27961.49|27961.49|0
1627556460000|2021-07-29 11:01:00|27965.02|27965.02|27965.02|27965.02|27965.02|27965.02|27965.02|27965.02|0
1627556500000|2021-07-29 11:01:40|27975.63|27975.63|27979.16|27979.16|27979.16|27979.16|27975.63|27975.63|0
1627556520000|2021-07-29 11:02:00|27979.57|27979.57|27983.11|27983.11|27983.11|27983.11|27979.16|27979.16|0
1627556550000|2021-07-29 11:02:30|27986.64|27986.64|27993.71|27993.71|27993.71|27993.71|27986.64|27986.64|0
1627556560000|2021-07-29 11:02:40|28000.78|28000.78|28000.78|28000.78|28000.78|28000.78|28000.78|28000.78|0
1627556570000|2021-07-29 11:02:50|28001.38|28001.38|28018.46|28018.46|28018.46|28018.46|28000.78|28000.78|0
1627556590000|2021-07-29 11:03:10|28025.53|28025.53|28033.2|28033.2|28033.2|28033.2|28025.53|28025.53|0
1627556610000|2021-07-29 11:03:30|28032.71|28032.71|28043.08|28043.08|28043.08|28043.08|28032.47|28032.47|0
1627556620000|2021-07-29 11:03:40|28043.68|28043.68|28040.14|28040.14|28043.68|28043.68|28040.14|28040.14|0
1627556640000|2021-07-29 11:04:00|28054.28|28054.28|28054.88|28054.88|28054.88|28054.88|28054.28|28054.28|0
1627556650000|2021-07-29 11:04:10|28065.49|28065.49|28065.49|28065.49|28065.49|28065.49|28065.49|28065.49|0
1627556660000|2021-07-29 11:04:20|28069.02|28069.02|28069.02|28069.02|28069.02|28069.02|28069.02|28069.02|0
1627556670000|2021-07-29 11:04:30|28061.95|28061.95|28054.88|28054.88|28061.95|28061.95|28054.88|28054.88|0
1627556680000|2021-07-29 11:04:40|28051.35|28051.35|28051.35|28051.35|28051.35|28051.35|28051.35|28051.35|0
1627556690000|2021-07-29 11:04:50|28061.95|28061.95|28058.42|28058.42|28061.95|28061.95|28058.42|28058.42|0
1627556700000|2021-07-29 11:05:00|28072.56|28072.56|28073.38|28073.38|28073.38|28073.38|28072.56|28072.56|0
1627556710000|2021-07-29 11:05:10|28069.84|28069.84|28055.7|28055.7|28069.84|28069.84|28055.7|28055.7|0
1627556720000|2021-07-29 11:05:20|28059.24|28059.24|28066.31|28066.31|28066.31|28066.31|28059.24|28059.24|0
1627556800000|2021-07-29 11:06:40|28062.77|28062.77|28062.77|28062.77|28062.77|28062.77|28062.77|28062.77|0
1627556830000|2021-07-29 11:07:10|28066.31|28066.31|28066.31|28066.31|28066.31|28066.31|28066.31|28066.31|0
1627556840000|2021-07-29 11:07:20|28055.7|28055.7|28055.7|28055.7|28055.7|28055.7|28055.7|28055.7|0
1627556850000|2021-07-29 11:07:30|28059.24|28059.24|28055.7|28055.7|28059.24|28059.24|28055.7|28055.7|0
1627556870000|2021-07-29 11:07:50|28062.77|28062.77|28073.38|28073.38|28073.38|28073.38|28062.77|28062.77|0
1627556880000|2021-07-29 11:08:00|28066.31|28066.31|28083.98|28083.98|28083.98|28083.98|28066.31|28066.31|0
1627556900000|2021-07-29 11:08:20|28084.58|28084.58|28084.58|28084.58|28084.58|28084.58|28084.58|28084.58|0
1627556910000|2021-07-29 11:08:30|28091.65|28091.65|28091.65|28091.65|28091.65|28091.65|28091.65|28091.65|0
1627556920000|2021-07-29 11:08:40|28102.26|28102.26|28102.74|28102.74|28102.74|28102.74|28102.26|28102.26|0
1627556930000|2021-07-29 11:08:50|28102.98|28102.98|28102.98|28102.98|28102.98|28102.98|28102.98|28102.98|0
1627556940000|2021-07-29 11:09:00|28103.39|28103.39|28104.7|28104.7|28104.7|28104.7|28103.39|28103.39|0
1627556950000|2021-07-29 11:09:10|28105.11|28105.11|28105.11|28105.11|28105.11|28105.11|28105.11|28105.11|0
1627556960000|2021-07-29 11:09:20|28105.59|28105.59|28105.83|28105.83|28105.83|28105.83|28105.59|28105.59|0
1627556970000|2021-07-29 11:09:30|28095.23|28095.23|28095.23|28095.23|28095.23|28095.23|28095.23|28095.23|0
1627556980000|2021-07-29 11:09:40|28094.99|28094.99|28094.99|28094.99|28094.99|28094.99|28094.99|28094.99|0
1627557010000|2021-07-29 11:10:10|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|0
1627557070000|2021-07-29 11:11:10|28084.38|28084.38|28084.38|28084.38|28084.38|28084.38|28084.38|28084.38|0
1627557080000|2021-07-29 11:11:20|28091.45|28091.45|28094.99|28094.99|28094.99|28094.99|28091.45|28091.45|0
1627557100000|2021-07-29 11:11:40|28095.59|28095.59|28095.59|28095.59|28095.59|28095.59|28095.59|28095.59|0
1627557120000|2021-07-29 11:12:00|28088.52|28088.52|28088.52|28088.52|28088.52|28088.52|28088.52|28088.52|0
1627557130000|2021-07-29 11:12:10|28067.31|28067.31|28054.27|28054.27|28067.31|28067.31|28050.74|28050.74|0
1627557140000|2021-07-29 11:12:20|28054.68|28054.68|28054.68|28054.68|28054.68|28054.68|28054.68|28054.68|0
1627557150000|2021-07-29 11:12:30|28040.54|28040.54|28040.54|28040.54|28040.54|28040.54|28040.54|28040.54|0
1627557160000|2021-07-29 11:12:40|28044.08|28044.08|28051.15|28051.15|28051.15|28051.15|28044.08|28044.08|0
1627557180000|2021-07-29 11:13:00|28058.22|28058.22|28058.22|28058.22|28061.75|28061.75|28058.22|28058.22|0
1627557200000|2021-07-29 11:13:20|28051.15|28051.15|28054.68|28054.68|28054.68|28054.68|28051.15|28051.15|0
1627557210000|2021-07-29 11:13:30|28051.15|28051.15|28051.15|28051.15|28051.15|28051.15|28051.15|28051.15|0
1627557240000|2021-07-29 11:14:00|28054.68|28054.68|28054.68|28054.68|28054.68|28054.68|28054.68|28054.68|0
1627557280000|2021-07-29 11:14:40|28047.61|28047.61|28047.61|28047.61|28047.61|28047.61|28047.61|28047.61|0
1627557290000|2021-07-29 11:14:50|28037.01|28037.01|28037.01|28037.01|28037.01|28037.01|28037.01|28037.01|0
1627557300000|2021-07-29 11:15:00|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|0
1627557320000|2021-07-29 11:15:20|28040.54|28040.54|28044.08|28044.08|28044.08|28044.08|28040.54|28040.54|0
1627557340000|2021-07-29 11:15:40|28040.54|28040.54|28040.54|28040.54|28040.54|28040.54|28040.54|28040.54|0
1627557360000|2021-07-29 11:16:00|28022.87|28022.87|28029.94|28029.94|28029.94|28029.94|28022.87|28022.87|0
1627557420000|2021-07-29 11:17:00|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|0
1627557430000|2021-07-29 11:17:10|28047.61|28047.61|28047.61|28047.61|28047.61|28047.61|28047.61|28047.61|0
1627557440000|2021-07-29 11:17:20|28051.15|28051.15|28058.22|28058.22|28072.36|28072.36|28051.15|28051.15|0
1627557460000|2021-07-29 11:17:40|28057.97|28057.97|28057.97|28057.97|28057.97|28057.97|28057.97|28057.97|0
1627557470000|2021-07-29 11:17:50|28058.46|28058.46|28058.46|28058.46|28058.46|28058.46|28058.46|28058.46|0
1627557480000|2021-07-29 11:18:00|28076.13|28076.13|28076.37|28076.37|28076.37|28076.37|28076.13|28076.13|0
1627557510000|2021-07-29 11:18:30|28076.13|28076.13|28076.13|28076.13|28076.13|28076.13|28076.13|28076.13|0
1627557520000|2021-07-29 11:18:40|28093.81|28093.81|28093.81|28093.81|28093.81|28093.81|28093.81|28093.81|0
1627557530000|2021-07-29 11:18:50|28094.22|28094.22|28094.22|28094.22|28097.75|28097.75|28094.22|28094.22|0
1627557550000|2021-07-29 11:19:10|28087.15|28087.15|28073.01|28073.01|28087.15|28087.15|28073.01|28073.01|0
1627557560000|2021-07-29 11:19:20|28073.61|28073.61|28073.61|28073.61|28073.61|28073.61|28073.61|28073.61|0
1627557590000|2021-07-29 11:19:50|28084.21|28084.21|28084.21|28084.21|28084.21|28084.21|28084.21|28084.21|0
1627557600000|2021-07-29 11:20:00|28073.61|28073.61|28077.14|28077.14|28080.68|28080.68|28073.61|28073.61|0
1627557610000|2021-07-29 11:20:10|28084.21|28084.21|28084.21|28084.21|28084.21|28084.21|28084.21|28084.21|0
1627557630000|2021-07-29 11:20:30|28077.14|28077.14|28077.14|28077.14|28077.14|28077.14|28077.14|28077.14|0
1627557650000|2021-07-29 11:20:50|28084.21|28084.21|28101.89|28101.89|28101.89|28101.89|28084.21|28084.21|0
1627557660000|2021-07-29 11:21:00|28108.96|28108.96|28108.96|28108.96|28108.96|28108.96|28108.96|28108.96|0
1627557670000|2021-07-29 11:21:10|28105.42|28105.42|28105.42|28105.42|28105.42|28105.42|28105.42|28105.42|0
1627557680000|2021-07-29 11:21:20|28098.35|28098.35|28098.35|28098.35|28098.35|28098.35|28098.35|28098.35|0
1627557700000|2021-07-29 11:21:40|28094.82|28094.82|28094.82|28094.82|28094.82|28094.82|28094.82|28094.82|0
1627557710000|2021-07-29 11:21:50|28073.61|28073.61|28051.8|28051.8|28073.61|28073.61|28051.8|28051.8|0
1627557720000|2021-07-29 11:22:00|28058.87|28058.87|28058.87|28058.87|28058.87|28058.87|28058.87|28058.87|0
1627557760000|2021-07-29 11:22:40|28062.4|28062.4|28065.94|28065.94|28065.94|28065.94|28062.4|28062.4|0
1627557780000|2021-07-29 11:23:00|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|0
1627557790000|2021-07-29 11:23:10|28058.87|28058.87|28058.87|28058.87|28058.87|28058.87|28058.87|28058.87|0
1627557810000|2021-07-29 11:23:30|28051.8|28051.8|28040.37|28040.37|28058.87|28058.87|28040.37|28040.37|0
1627557820000|2021-07-29 11:23:40|28040.13|28040.13|28036.6|28036.6|28040.13|28040.13|28036.6|28036.6|0
1627557830000|2021-07-29 11:23:50|28036|28036|28036|28036|28036|28036|28036|28036|0
1627557860000|2021-07-29 11:24:20|28039.53|28039.53|28032.46|28032.46|28039.53|28039.53|28032.46|28032.46|0
1627557930000|2021-07-29 11:25:30|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|0
1627557960000|2021-07-29 11:26:00|28040.13|28040.13|28040.13|28040.13|28040.13|28040.13|28040.13|28040.13|0
1627557970000|2021-07-29 11:26:10|28043.67|28043.67|28043.67|28043.67|28043.67|28043.67|28043.67|28043.67|0
1627557980000|2021-07-29 11:26:20|28043.42|28043.42|28039.89|28039.89|28043.42|28043.42|28039.89|28039.89|0
1627558050000|2021-07-29 11:27:30|28043.42|28043.42|28043.42|28043.42|28043.42|28043.42|28043.42|28043.42|0
1627558060000|2021-07-29 11:27:40|28046.96|28046.96|28046.96|28046.96|28050.49|28050.49|28046.96|28046.96|0
1627558070000|2021-07-29 11:27:50|28046.55|28046.55|28050.08|28050.08|28053.62|28053.62|28046.55|28046.55|0
1627558080000|2021-07-29 11:28:00|28053.62|28053.62|28053.38|28053.38|28053.62|28053.62|28053.38|28053.38|0
1627558100000|2021-07-29 11:28:20|28049.84|28049.84|28053.38|28053.38|28053.38|28053.38|28049.84|28049.84|0
1627558120000|2021-07-29 11:28:40|28049.84|28049.84|28035.7|28035.7|28049.84|28049.84|28035.7|28035.7|0
1627558170000|2021-07-29 11:29:30|28046.31|28046.31|28046.91|28046.91|28046.91|28046.91|28046.31|28046.31|0
1627558220000|2021-07-29 11:30:20|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|0
1627558230000|2021-07-29 11:30:30|28046.91|28046.91|28046.91|28046.91|28046.91|28046.91|28046.91|28046.91|0
1627558250000|2021-07-29 11:30:50|28053.98|28053.98|28057.51|28057.51|28057.51|28057.51|28053.98|28053.98|0
1627558300000|2021-07-29 11:31:40|28050.44|28050.44|28068.12|28068.12|28068.12|28068.12|28050.44|28050.44|0
1627558310000|2021-07-29 11:31:50|28068.53|28068.53|28068.53|28068.53|28075.6|28075.6|28068.53|28068.53|0
1627558320000|2021-07-29 11:32:00|28061.46|28061.46|28061.46|28061.46|28061.46|28061.46|28061.46|28061.46|0
1627558330000|2021-07-29 11:32:10|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|0
1627558340000|2021-07-29 11:32:20|28064.75|28064.75|28061.22|28061.22|28064.75|28064.75|28061.22|28061.22|0
1627558360000|2021-07-29 11:32:40|28064.75|28064.75|28064.75|28064.75|28064.75|28064.75|28064.75|28064.75|0
1627558400000|2021-07-29 11:33:20|28068.29|28068.29|28075.36|28075.36|28075.36|28075.36|28068.29|28068.29|0
1627558410000|2021-07-29 11:33:30|28071.82|28071.82|28075.36|28075.36|28075.36|28075.36|28071.82|28071.82|0
1627558420000|2021-07-29 11:33:40|28071.82|28071.82|28071.82|28071.82|28071.82|28071.82|28071.82|28071.82|0
1627558450000|2021-07-29 11:34:10|28057.68|28057.68|28057.68|28057.68|28057.68|28057.68|28057.68|28057.68|0
1627558470000|2021-07-29 11:34:30|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|0
1627558500000|2021-07-29 11:35:00|28056.67|28056.67|28060.2|28060.2|28060.2|28060.2|28056.67|28056.67|0
1627558530000|2021-07-29 11:35:30|28067.27|28067.27|28067.27|28067.27|28067.27|28067.27|28067.27|28067.27|0
1627558540000|2021-07-29 11:35:40|28063.74|28063.74|28063.74|28063.74|28063.74|28063.74|28063.74|28063.74|0
1627558580000|2021-07-29 11:36:20|28056.67|28056.67|28034.04|28034.04|28056.67|28056.67|28034.04|28034.04|0
1627558590000|2021-07-29 11:36:30|28026.97|28026.97|28026.97|28026.97|28026.97|28026.97|28026.97|28026.97|0
1627558600000|2021-07-29 11:36:40|28041.11|28041.11|28040.1|28040.1|28041.11|28041.11|28040.1|28040.1|0
1627558610000|2021-07-29 11:36:50|28043.63|28043.63|28040.1|28040.1|28043.63|28043.63|28040.1|28040.1|0
1627558620000|2021-07-29 11:37:00|28036.56|28036.56|28036.56|28036.56|28036.56|28036.56|28036.56|28036.56|0
1627558670000|2021-07-29 11:37:50|28036.15|28036.15|28036.15|28036.15|28036.15|28036.15|28036.15|28036.15|0
1627558680000|2021-07-29 11:38:00|28036.56|28036.56|28036.56|28036.56|28036.56|28036.56|28036.56|28036.56|0
1627558690000|2021-07-29 11:38:10|28047.17|28047.17|28047.17|28047.17|28047.17|28047.17|28047.17|28047.17|0
1627558700000|2021-07-29 11:38:20|28043.63|28043.63|28043.63|28043.63|28043.63|28043.63|28043.63|28043.63|0
1627558740000|2021-07-29 11:39:00|28047.17|28047.17|28047.17|28047.17|28047.17|28047.17|28047.17|28047.17|0
1627558750000|2021-07-29 11:39:10|28040.1|28040.1|28040.1|28040.1|28040.1|28040.1|28040.1|28040.1|0
1627558760000|2021-07-29 11:39:20|28033.03|28033.03|28033.03|28033.03|28033.03|28033.03|28033.03|28033.03|0
1627558770000|2021-07-29 11:39:30|28036.56|28036.56|28036.56|28036.56|28036.56|28036.56|28036.56|28036.56|0
1627558800000|2021-07-29 11:40:00|28040.1|28040.1|28040.1|28040.1|28040.1|28040.1|28040.1|28040.1|0
1627558930000|2021-07-29 11:42:10|28043.63|28043.63|28043.63|28043.63|28043.63|28043.63|28043.63|28043.63|0
1627558960000|2021-07-29 11:42:40|28047.17|28047.17|28057.77|28057.77|28057.77|28057.77|28047.17|28047.17|0
1627558970000|2021-07-29 11:42:50|28061.31|28061.31|28083.53|28083.53|28083.53|28083.53|28061.31|28061.31|0
1627558980000|2021-07-29 11:43:00|28079.99|28079.99|28076.46|28076.46|28079.99|28079.99|28072.92|28072.92|0
1627559030000|2021-07-29 11:43:50|28083.53|28083.53|28083.53|28083.53|28083.53|28083.53|28083.53|28083.53|0
1627559040000|2021-07-29 11:44:00|28087.06|28087.06|28083.53|28083.53|28087.06|28087.06|28079.99|28079.99|0
1627559070000|2021-07-29 11:44:30|28079.99|28079.99|28069.39|28069.39|28079.99|28079.99|28069.39|28069.39|0
1627559080000|2021-07-29 11:44:40|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|0
1627559090000|2021-07-29 11:44:50|28073.17|28073.17|28073.17|28073.17|28073.17|28073.17|28073.17|28073.17|0
1627559180000|2021-07-29 11:46:20|28083.77|28083.77|28090.84|28090.84|28090.84|28090.84|28083.77|28083.77|0
1627559230000|2021-07-29 11:47:10|28087.31|28087.31|28069.63|28069.63|28087.31|28087.31|28059.03|28059.03|0
1627559240000|2021-07-29 11:47:20|28073.17|28073.17|28073.17|28073.17|28073.17|28073.17|28073.17|28073.17|0
1627559260000|2021-07-29 11:47:40|28076.7|28076.7|28076.7|28076.7|28080.24|28080.24|28076.7|28076.7|0
1627559310000|2021-07-29 11:48:30|28080.24|28080.24|28083.77|28083.77|28083.77|28083.77|28076.7|28076.7|0
1627559320000|2021-07-29 11:48:40|28084.18|28084.18|28092.26|28092.26|28092.26|28092.26|28084.18|28084.18|0
1627559350000|2021-07-29 11:49:10|28095.8|28095.8|28095.8|28095.8|28095.8|28095.8|28095.8|28095.8|0
1627559380000|2021-07-29 11:49:40|28099.33|28099.33|28099.33|28099.33|28099.33|28099.33|28099.33|28099.33|0
1627559440000|2021-07-29 11:50:40|28092.26|28092.26|28060.04|28060.04|28092.26|28092.26|28060.04|28060.04|0
1627559460000|2021-07-29 11:51:00|28052.97|28052.97|28060.04|28060.04|28060.04|28060.04|28052.97|28052.97|0
1627559480000|2021-07-29 11:51:20|28063.57|28063.57|28063.57|28063.57|28063.57|28063.57|28063.57|28063.57|0
1627559510000|2021-07-29 11:51:50|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|0
1627559520000|2021-07-29 11:52:00|28067.71|28067.71|28067.71|28067.71|28067.71|28067.71|28067.71|28067.71|0
1627559550000|2021-07-29 11:52:30|28064.17|28064.17|28071.24|28071.24|28071.24|28071.24|28064.17|28064.17|0
1627559570000|2021-07-29 11:52:50|28074.78|28074.78|28074.78|28074.78|28074.78|28074.78|28074.78|28074.78|0
1627559580000|2021-07-29 11:53:00|28078.31|28078.31|28078.31|28078.31|28078.31|28078.31|28078.31|28078.31|0
1627559590000|2021-07-29 11:53:10|28074.78|28074.78|28064.17|28064.17|28074.78|28074.78|28064.17|28064.17|0
1627559610000|2021-07-29 11:53:30|28071.24|28071.24|28071.24|28071.24|28071.24|28071.24|28071.24|28071.24|0
1627559640000|2021-07-29 11:54:00|28064.17|28064.17|28064.17|28064.17|28064.17|28064.17|28064.17|28064.17|0
1627559650000|2021-07-29 11:54:10|28057.1|28057.1|28057.1|28057.1|28057.1|28057.1|28057.1|28057.1|0
1627559660000|2021-07-29 11:54:20|28046.5|28046.5|28039.43|28039.43|28046.5|28046.5|28039.43|28039.43|0
1627559670000|2021-07-29 11:54:30|28032.36|28032.36|28032.36|28032.36|28032.36|28032.36|28032.36|28032.36|0
1627559710000|2021-07-29 11:55:10|28025.29|28025.29|28025.29|28025.29|28025.29|28025.29|28025.29|28025.29|0
1627559720000|2021-07-29 11:55:20|28028.82|28028.82|28025.29|28025.29|28035.89|28035.89|28025.29|28025.29|0
1627559730000|2021-07-29 11:55:30|28011.15|28011.15|28011.15|28011.15|28011.15|28011.15|28011.15|28011.15|0
1627559760000|2021-07-29 11:56:00|28007.61|28007.61|28003.48|28003.48|28007.61|28007.61|28003.48|28003.48|0
1627559770000|2021-07-29 11:56:10|27999.94|27999.94|27999.94|27999.94|27999.94|27999.94|27999.94|27999.94|0
1627559780000|2021-07-29 11:56:20|27989.34|27989.34|27989.34|27989.34|27989.34|27989.34|27989.34|27989.34|0
1627559790000|2021-07-29 11:56:30|27985.8|27985.8|27968.13|27968.13|27985.8|27985.8|27964.59|27964.59|0
1627559810000|2021-07-29 11:56:50|27964.59|27964.59|27972.07|27972.07|27972.07|27972.07|27964.59|27964.59|0
1627559820000|2021-07-29 11:57:00|27971.66|27971.66|27982.27|27982.27|27982.27|27982.27|27971.66|27971.66|0
1627559830000|2021-07-29 11:57:10|27985.8|27985.8|27992.87|27992.87|27992.87|27992.87|27985.8|27985.8|0
1627559840000|2021-07-29 11:57:20|27996.41|27996.41|27996.41|27996.41|27996.41|27996.41|27996.41|27996.41|0
1627559870000|2021-07-29 11:57:50|27985.8|27985.8|27971.66|27971.66|27985.8|27985.8|27971.66|27971.66|0
1627559890000|2021-07-29 11:58:10|27975.2|27975.2|27972.8|27972.8|27975.2|27975.2|27972.8|27972.8|0
1627559900000|2021-07-29 11:58:20|27976.33|27976.33|27976.93|27976.93|27976.93|27976.93|27976.33|27976.33|0
1627559910000|2021-07-29 11:58:30|27966.33|27966.33|27966.33|27966.33|27966.33|27966.33|27966.33|27966.33|0
1627559940000|2021-07-29 11:59:00|27962.79|27962.79|27962.79|27962.79|27962.79|27962.79|27962.79|27962.79|0
1627559990000|2021-07-29 11:59:50|27955.72|27955.72|27959.26|27959.26|27959.26|27959.26|27955.72|27955.72|0
1627560000000|2021-07-29 12:00:00|27962.79|27962.79|27966.33|27966.33|27966.33|27966.33|27962.79|27962.79|0
1627560010000|2021-07-29 12:00:10|27969.86|27969.86|27969.86|27969.86|27969.86|27969.86|27969.86|27969.86|0
1627560020000|2021-07-29 12:00:20|27962.79|27962.79|27962.79|27962.79|27962.79|27962.79|27962.79|27962.79|0
1627560030000|2021-07-29 12:00:30|27961.59|27961.59|27961.59|27961.59|27961.59|27961.59|27961.59|27961.59|0
1627560040000|2021-07-29 12:00:40|27961.11|27961.11|27961.11|27961.11|27961.11|27961.11|27961.11|27961.11|0
1627560090000|2021-07-29 12:01:30|27975.25|27975.25|27996.87|27996.87|27996.87|27996.87|27975.25|27975.25|0
1627560110000|2021-07-29 12:01:50|27993.33|27993.33|28003.94|28003.94|28003.94|28003.94|27993.33|27993.33|0
1627560170000|2021-07-29 12:02:50|28011|28011|28007.47|28007.47|28011|28011|28007.47|28007.47|0
1627560180000|2021-07-29 12:03:00|28008.07|28008.07|28008.07|28008.07|28008.07|28008.07|28008.07|28008.07|0
1627560210000|2021-07-29 12:03:30|28004.54|28004.54|28008.07|28008.07|28008.07|28008.07|28001|28001|0
1627560220000|2021-07-29 12:03:40|28011.61|28011.61|28018.68|28018.68|28018.68|28018.68|28011.61|28011.61|0
1627560230000|2021-07-29 12:03:50|28022.21|28022.21|28022.21|28022.21|28022.21|28022.21|28022.21|28022.21|0
1627560250000|2021-07-29 12:04:10|28022.62|28022.62|28019.09|28019.09|28022.62|28022.62|28019.09|28019.09|0
1627560260000|2021-07-29 12:04:20|28022.62|28022.62|28015.55|28015.55|28026.16|28026.16|28015.55|28015.55|0
1627560280000|2021-07-29 12:04:40|28029.69|28029.69|28029.69|28029.69|28029.69|28029.69|28029.69|28029.69|0
1627560290000|2021-07-29 12:04:50|28033.23|28033.23|28033.23|28033.23|28033.23|28033.23|28033.23|28033.23|0
1627560320000|2021-07-29 12:05:20|28036.76|28036.76|28033.23|28033.23|28040.29|28040.29|28026.16|28026.16|0
1627560350000|2021-07-29 12:05:50|28026.16|28026.16|28036.76|28036.76|28036.76|28036.76|28026.16|28026.16|0
1627560360000|2021-07-29 12:06:00|28037.58|28037.58|28038.18|28038.18|28038.18|28038.18|28037.58|28037.58|0
1627560370000|2021-07-29 12:06:10|28034.65|28034.65|28035.85|28035.85|28035.85|28035.85|28034.65|28034.65|0
1627560400000|2021-07-29 12:06:40|28036.45|28036.45|28039.98|28039.98|28039.98|28039.98|28036.45|28036.45|0
1627560410000|2021-07-29 12:06:50|28043.52|28043.52|28043.52|28043.52|28043.52|28043.52|28043.52|28043.52|0
1627560430000|2021-07-29 12:07:10|28050.59|28050.59|28050.59|28050.59|28050.59|28050.59|28050.59|28050.59|0
1627560440000|2021-07-29 12:07:20|28043.52|28043.52|28036.45|28036.45|28043.52|28043.52|28036.45|28036.45|0
1627560450000|2021-07-29 12:07:30|28043.52|28043.52|28043.52|28043.52|28043.52|28043.52|28043.52|28043.52|0
1627560460000|2021-07-29 12:07:40|28036.45|28036.45|28032.91|28032.91|28036.45|28036.45|28032.91|28032.91|0
1627560480000|2021-07-29 12:08:00|28039.98|28039.98|28039.98|28039.98|28039.98|28039.98|28039.98|28039.98|0
1627560530000|2021-07-29 12:08:50|28036.45|28036.45|28039.98|28039.98|28039.98|28039.98|28036.45|28036.45|0
1627560540000|2021-07-29 12:09:00|28036.45|28036.45|28036.45|28036.45|28036.45|28036.45|28036.45|28036.45|0
1627560550000|2021-07-29 12:09:10|28036.86|28036.86|28036.86|28036.86|28036.86|28036.86|28036.86|28036.86|0
1627560570000|2021-07-29 12:09:30|28037.1|28037.1|28037.1|28037.1|28037.1|28037.1|28037.1|28037.1|0
1627560580000|2021-07-29 12:09:40|28037.58|28037.58|28037.58|28037.58|28037.58|28037.58|28037.58|28037.58|0
1627560590000|2021-07-29 12:09:50|28038.18|28038.18|28038.43|28038.43|28038.43|28038.43|28038.18|28038.18|0
1627560650000|2021-07-29 12:10:50|28045.5|28045.5|28052.57|28052.57|28052.57|28052.57|28045.5|28045.5|0
1627560690000|2021-07-29 12:11:30|28056.1|28056.1|28059.64|28059.64|28059.64|28059.64|28056.1|28056.1|0
1627560700000|2021-07-29 12:11:40|28059.23|28059.23|28059.23|28059.23|28059.23|28059.23|28059.23|28059.23|0
1627560730000|2021-07-29 12:12:10|28059.64|28059.64|28060.65|28060.65|28060.65|28060.65|28059.64|28059.64|0
1627560790000|2021-07-29 12:13:10|28060.24|28060.24|28060.24|28060.24|28060.24|28060.24|28060.24|28060.24|0
1627560840000|2021-07-29 12:14:00|28063.77|28063.77|28063.77|28063.77|28063.77|28063.77|28063.77|28063.77|0
1627560850000|2021-07-29 12:14:10|28060.24|28060.24|28067.31|28067.31|28067.31|28067.31|28060.24|28060.24|0
1627560860000|2021-07-29 12:14:20|28070.84|28070.84|28063.77|28063.77|28070.84|28070.84|28063.77|28063.77|0
1627560900000|2021-07-29 12:15:00|28056.7|28056.7|28049.63|28049.63|28056.7|28056.7|28049.63|28049.63|0
1627560910000|2021-07-29 12:15:10|28039.03|28039.03|28039.03|28039.03|28039.03|28039.03|28039.03|28039.03|0
1627560930000|2021-07-29 12:15:30|28031.96|28031.96|28031.96|28031.96|28031.96|28031.96|28031.96|28031.96|0
1627560980000|2021-07-29 12:16:20|28028.42|28028.42|28028.42|28028.42|28028.42|28028.42|28028.42|28028.42|0
1627560990000|2021-07-29 12:16:30|28027.82|28027.82|28027.82|28027.82|28027.82|28027.82|28027.82|28027.82|0
1627561000000|2021-07-29 12:16:40|28031.36|28031.36|28031.36|28031.36|28031.36|28031.36|28031.36|28031.36|0
1627561010000|2021-07-29 12:16:50|28034.89|28034.89|28033.69|28033.69|28034.89|28034.89|28033.69|28033.69|0
1627561020000|2021-07-29 12:17:00|28026.62|28026.62|28026.62|28026.62|28026.62|28026.62|28026.62|28026.62|0
1627561030000|2021-07-29 12:17:10|28027.22|28027.22|28027.22|28027.22|28027.22|28027.22|28027.22|28027.22|0
1627561040000|2021-07-29 12:17:20|28023.69|28023.69|28023.69|28023.69|28023.69|28023.69|28023.69|28023.69|0
1627561070000|2021-07-29 12:17:50|28023.2|28023.2|28016.13|28016.13|28023.2|28023.2|28012.6|28012.6|0
1627561100000|2021-07-29 12:18:20|28019.67|28019.67|28019.67|28019.67|28019.67|28019.67|28019.67|28019.67|0
1627561130000|2021-07-29 12:18:50|28023.2|28023.2|28023.2|28023.2|28023.2|28023.2|28023.2|28023.2|0
1627561150000|2021-07-29 12:19:10|28023.44|28023.44|28023.44|28023.44|28023.44|28023.44|28023.44|28023.44|0
1627561220000|2021-07-29 12:20:20|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|0
1627561240000|2021-07-29 12:20:40|28027.58|28027.58|28024.05|28024.05|28027.58|28027.58|28024.05|28024.05|0
1627561260000|2021-07-29 12:21:00|28027.58|28027.58|28031.12|28031.12|28031.12|28031.12|28027.58|28027.58|0
1627561290000|2021-07-29 12:21:30|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|0
1627561300000|2021-07-29 12:21:40|28041.72|28041.72|28034.65|28034.65|28041.72|28041.72|28034.65|28034.65|0
1627561310000|2021-07-29 12:21:50|28041.72|28041.72|28041.72|28041.72|28041.72|28041.72|28041.72|28041.72|0
1627561370000|2021-07-29 12:22:50|28045.25|28045.25|28052.32|28052.32|28052.32|28052.32|28045.25|28045.25|0
1627561380000|2021-07-29 12:23:00|28059.39|28059.39|28059.39|28059.39|28059.39|28059.39|28059.39|28059.39|0
1627561410000|2021-07-29 12:23:30|28062.93|28062.93|28062.93|28062.93|28062.93|28062.93|28062.93|28062.93|0
1627561420000|2021-07-29 12:23:40|28055.86|28055.86|28045.25|28045.25|28055.86|28055.86|28045.25|28045.25|0
1627561430000|2021-07-29 12:23:50|28034.65|28034.65|28041.72|28041.72|28041.72|28041.72|28034.65|28034.65|0
1627561460000|2021-07-29 12:24:20|28045.25|28045.25|28052.32|28052.32|28052.32|28052.32|28045.25|28045.25|0
1627561480000|2021-07-29 12:24:40|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|0
1627561490000|2021-07-29 12:24:50|28041.72|28041.72|28041.72|28041.72|28041.72|28041.72|28041.72|28041.72|0
1627561500000|2021-07-29 12:25:00|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|0
1627561550000|2021-07-29 12:25:50|28041.91|28041.91|28041.91|28041.91|28041.91|28041.91|28041.91|28041.91|0
1627561580000|2021-07-29 12:26:20|28045.45|28045.45|28056.05|28056.05|28056.05|28056.05|28045.45|28045.45|0
1627561590000|2021-07-29 12:26:30|28059.59|28059.59|28056.05|28056.05|28059.59|28059.59|28056.05|28056.05|0
1627561610000|2021-07-29 12:26:50|28048.98|28048.98|28048.98|28048.98|28048.98|28048.98|28045.45|28045.45|0
1627561640000|2021-07-29 12:27:20|28056.05|28056.05|28059.59|28059.59|28063.12|28063.12|28056.05|28056.05|0
1627561650000|2021-07-29 12:27:30|28056.05|28056.05|28056.05|28056.05|28056.05|28056.05|28056.05|28056.05|0
1627561660000|2021-07-29 12:27:40|28045.45|28045.45|28038.38|28038.38|28045.45|28045.45|28038.38|28038.38|0
1627561690000|2021-07-29 12:28:10|28045.45|28045.45|28045.45|28045.45|28045.45|28045.45|28045.45|28045.45|0
1627561730000|2021-07-29 12:28:50|28041.91|28041.91|28041.91|28041.91|28041.91|28041.91|28041.91|28041.91|0
1627561740000|2021-07-29 12:29:00|28038.38|28038.38|28038.38|28038.38|28038.38|28038.38|28038.38|28038.38|0
1627561760000|2021-07-29 12:29:20|28041.91|28041.91|28041.91|28041.91|28041.91|28041.91|28041.91|28041.91|0
1627561780000|2021-07-29 12:29:40|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|0
1627561790000|2021-07-29 12:29:50|28044.84|28044.84|28044.84|28044.84|28044.84|28044.84|28044.84|28044.84|0
1627561800000|2021-07-29 12:30:00|28045.45|28045.45|28045.45|28045.45|28045.45|28045.45|28045.45|28045.45|0
1627561810000|2021-07-29 12:30:10|28041.91|28041.91|28027.17|28027.17|28041.91|28041.91|28027.17|28027.17|0
1627561830000|2021-07-29 12:30:30|28023.64|28023.64|28023.64|28023.64|28023.64|28023.64|28023.64|28023.64|0
1627561850000|2021-07-29 12:30:50|28020.1|28020.1|28020.1|28020.1|28020.1|28020.1|28020.1|28020.1|0
1627561860000|2021-07-29 12:31:00|28027.17|28027.17|28027.17|28027.17|28027.17|28027.17|28027.17|28027.17|0
1627561890000|2021-07-29 12:31:30|28030.71|28030.71|28030.71|28030.71|28030.71|28030.71|28030.71|28030.71|0
1627561910000|2021-07-29 12:31:50|28034.24|28034.24|28034.24|28034.24|28034.24|28034.24|28034.24|28034.24|0
1627561920000|2021-07-29 12:32:00|28034.84|28034.84|28035.25|28035.25|28035.25|28035.25|28034.84|28034.84|0
1627561930000|2021-07-29 12:32:10|28045.86|28045.86|28045.86|28045.86|28045.86|28045.86|28045.86|28045.86|0
1627561960000|2021-07-29 12:32:40|28042.32|28042.32|28038.79|28038.79|28042.32|28042.32|28038.79|28038.79|0
1627561980000|2021-07-29 12:33:00|28031.72|28031.72|28028.18|28028.18|28031.72|28031.72|28028.18|28028.18|0
1627562000000|2021-07-29 12:33:20|28017.58|28017.58|28021.11|28021.11|28021.11|28021.11|28017.58|28017.58|0
1627562020000|2021-07-29 12:33:40|28024.65|28024.65|28024.65|28024.65|28024.65|28024.65|28024.65|28024.65|0
1627562070000|2021-07-29 12:34:30|28025.25|28025.25|28025.25|28025.25|28025.25|28025.25|28025.25|28025.25|0
1627562090000|2021-07-29 12:34:50|28025.66|28025.66|28025.66|28025.66|28025.66|28025.66|28025.66|28025.66|0
1627562100000|2021-07-29 12:35:00|28026.26|28026.26|28040.4|28040.4|28040.4|28040.4|28026.26|28026.26|0
1627562120000|2021-07-29 12:35:20|28041.6|28041.6|28041.6|28041.6|28041.6|28041.6|28041.6|28041.6|0
1627562140000|2021-07-29 12:35:40|28034.53|28034.53|28027.46|28027.46|28034.53|28034.53|28023.92|28023.92|0
1627562170000|2021-07-29 12:36:10|28020.39|28020.39|28020.39|28020.39|28020.39|28020.39|28020.39|28020.39|0
1627562180000|2021-07-29 12:36:20|28016.85|28016.85|27995.24|27995.24|28016.85|28016.85|27995.24|27995.24|0
1627562190000|2021-07-29 12:36:30|27991.7|27991.7|27995.24|27995.24|27998.77|27998.77|27991.7|27991.7|0
1627562220000|2021-07-29 12:37:00|27998.77|27998.77|27998.77|27998.77|27998.77|27998.77|27988.17|27988.17|0
1627562230000|2021-07-29 12:37:10|27998.17|27998.17|27998.17|27998.17|27998.17|27998.17|27998.17|27998.17|0
1627562260000|2021-07-29 12:37:40|28001.7|28001.7|28001.7|28001.7|28001.7|28001.7|28001.7|28001.7|0
1627562270000|2021-07-29 12:37:50|28002.3|28002.3|28008.77|28008.77|28008.77|28008.77|28001.7|28001.7|0
1627562280000|2021-07-29 12:38:00|28009.37|28009.37|28009.37|28009.37|28009.37|28009.37|28005.84|28005.84|0
1627562300000|2021-07-29 12:38:20|28016.44|28016.44|28012.91|28012.91|28016.44|28016.44|28012.91|28012.91|0
1627562310000|2021-07-29 12:38:30|28013.51|28013.51|28013.51|28013.51|28013.51|28013.51|28013.51|28013.51|0
1627562320000|2021-07-29 12:38:40|28013.92|28013.92|28020.99|28020.99|28020.99|28020.99|28013.92|28013.92|0
1627562340000|2021-07-29 12:39:00|28028.06|28028.06|28031.59|28031.59|28031.59|28031.59|28028.06|28028.06|0
1627562350000|2021-07-29 12:39:10|28032.2|28032.2|28035.73|28035.73|28035.73|28035.73|28028.66|28028.66|0
1627562370000|2021-07-29 12:39:30|28025.13|28025.13|28014.52|28014.52|28025.13|28025.13|28014.52|28014.52|0
1627562400000|2021-07-29 12:40:00|28018.06|28018.06|28007.45|28007.45|28018.06|28018.06|28007.45|28007.45|0
1627562420000|2021-07-29 12:40:20|28006.85|28006.85|28002.91|28002.91|28006.85|28006.85|28002.91|28002.91|0
1627562450000|2021-07-29 12:40:50|27999.37|27999.37|27999.37|27999.37|27999.37|27999.37|27999.37|27999.37|0
1627562470000|2021-07-29 12:41:10|27992.3|27992.3|27985.23|27985.23|27992.3|27992.3|27985.23|27985.23|0
1627562480000|2021-07-29 12:41:20|27981.7|27981.7|27971.09|27971.09|27981.7|27981.7|27971.09|27971.09|0
1627562490000|2021-07-29 12:41:30|27967.56|27967.56|27967.56|27967.56|27967.56|27967.56|27967.56|27967.56|0
1627562500000|2021-07-29 12:41:40|27964.02|27964.02|27992.3|27992.3|28017.05|28017.05|27964.02|27964.02|0
1627562510000|2021-07-29 12:41:50|27988.77|27988.77|27978.16|27978.16|28002.91|28002.91|27974.63|27974.63|0
1627562520000|2021-07-29 12:42:00|27971.09|27971.09|27967.56|27967.56|27971.09|27971.09|27960.49|27960.49|0
1627562530000|2021-07-29 12:42:10|27964.02|27964.02|27942.81|27942.81|27967.56|27967.56|27935.74|27935.74|0
1627562540000|2021-07-29 12:42:20|27956.95|27956.95|27960.49|27960.49|27960.49|27960.49|27956.95|27956.95|0
1627562550000|2021-07-29 12:42:30|27956.95|27956.95|27932.21|27932.21|27956.95|27956.95|27932.21|27932.21|0
1627562590000|2021-07-29 12:43:10|27914.53|27914.53|27914.53|27914.53|27914.53|27914.53|27914.53|27914.53|0
1627562600000|2021-07-29 12:43:20|27907.46|27907.46|27907.46|27907.46|27907.46|27907.46|27907.46|27907.46|0
1627562620000|2021-07-29 12:43:40|27896.86|27896.86|27885.65|27885.65|27896.86|27896.86|27885.65|27885.65|0
1627562630000|2021-07-29 12:43:50|27882.12|27882.12|27863.62|27863.62|27882.12|27882.12|27863.62|27863.62|0
1627562640000|2021-07-29 12:44:00|27860.09|27860.09|27845.95|27845.95|27867.16|27867.16|27845.95|27845.95|0
1627562650000|2021-07-29 12:44:10|27842.41|27842.41|27849.48|27849.48|27849.48|27849.48|27838.88|27838.88|0
1627562660000|2021-07-29 12:44:20|27845.95|27845.95|27845.95|27845.95|27845.95|27845.95|27845.95|27845.95|0
1627562670000|2021-07-29 12:44:30|27874.23|27874.23|27896.45|27896.45|27896.45|27896.45|27874.23|27874.23|0
1627562700000|2021-07-29 12:45:00|27907.05|27907.05|27907.05|27907.05|27907.05|27907.05|27907.05|27907.05|0
1627562720000|2021-07-29 12:45:20|27892.91|27892.91|27866.25|27866.25|27892.91|27892.91|27866.25|27866.25|0
1627562730000|2021-07-29 12:45:30|27855.64|27855.64|27855.64|27855.64|27855.64|27855.64|27855.64|27855.64|0
1627562740000|2021-07-29 12:45:40|27845.04|27845.04|27816.76|27816.76|27845.04|27845.04|27806.15|27806.15|0
1627562750000|2021-07-29 12:45:50|27795.55|27795.55|27813.22|27813.22|27820.29|27820.29|27788.48|27788.48|0
1627562760000|2021-07-29 12:46:00|27809.69|27809.69|27813.22|27813.22|27813.22|27813.22|27809.69|27809.69|0
1627562770000|2021-07-29 12:46:10|27802.62|27802.62|27806.15|27806.15|27813.22|27813.22|27802.62|27802.62|0
1627562780000|2021-07-29 12:46:20|27802.62|27802.62|27800.82|27800.82|27813.22|27813.22|27800.82|27800.82|0
1627562810000|2021-07-29 12:46:50|27793.75|27793.75|27786.68|27786.68|27793.75|27793.75|27786.68|27786.68|0
1627562820000|2021-07-29 12:47:00|27782.54|27782.54|27764.05|27764.05|27782.54|27782.54|27753.44|27753.44|0
1627562830000|2021-07-29 12:47:10|27753.44|27753.44|27749.5|27749.5|27756.98|27756.98|27749.5|27749.5|0
1627562840000|2021-07-29 12:47:20|27760.1|27760.1|27756.57|27756.57|27760.1|27760.1|27756.57|27756.57|0
1627562850000|2021-07-29 12:47:30|27763.64|27763.64|27753.03|27753.03|27763.64|27763.64|27749.5|27749.5|0
1627562860000|2021-07-29 12:47:40|27738.89|27738.89|27738.89|27738.89|27738.89|27738.89|27738.89|27738.89|0
1627562880000|2021-07-29 12:48:00|27749.5|27749.5|27756.57|27756.57|27756.57|27756.57|27749.5|27749.5|0
1627562890000|2021-07-29 12:48:10|27763.64|27763.64|27763.64|27763.64|27763.64|27763.64|27763.64|27763.64|0
1627562900000|2021-07-29 12:48:20|27767.17|27767.17|27781.31|27781.31|27781.31|27781.31|27767.17|27767.17|0
1627562910000|2021-07-29 12:48:30|27760.1|27760.1|27760.1|27760.1|27760.1|27760.1|27760.1|27760.1|0
1627562920000|2021-07-29 12:48:40|27767.17|27767.17|27760.1|27760.1|27767.17|27767.17|27745.96|27745.96|0
1627562930000|2021-07-29 12:48:50|27770.71|27770.71|27760.1|27760.1|27770.71|27770.71|27760.1|27760.1|0
1627562960000|2021-07-29 12:49:20|27749.5|27749.5|27749.5|27749.5|27749.5|27749.5|27749.5|27749.5|0
1627562980000|2021-07-29 12:49:40|27749.09|27749.09|27749.09|27749.09|27749.09|27749.09|27749.09|27749.09|0
1627563000000|2021-07-29 12:50:00|27745.55|27745.55|27734.95|27734.95|27745.55|27745.55|27734.95|27734.95|0
1627563020000|2021-07-29 12:50:20|27727.88|27727.88|27713.74|27713.74|27727.88|27727.88|27713.74|27713.74|0
1627563030000|2021-07-29 12:50:30|27710.2|27710.2|27706.67|27706.67|27710.2|27710.2|27706.67|27706.67|0
1627563040000|2021-07-29 12:50:40|27703.13|27703.13|27675.99|27675.99|27703.13|27703.13|27672.45|27672.45|0
1627563050000|2021-07-29 12:50:50|27675.58|27675.58|27675.58|27675.58|27675.58|27675.58|27675.58|27675.58|0
1627563060000|2021-07-29 12:51:00|27672.04|27672.04|27672.04|27672.04|27672.04|27672.04|27672.04|27672.04|0
1627563070000|2021-07-29 12:51:10|27682.65|27682.65|27682.65|27682.65|27682.65|27682.65|27682.65|27682.65|0
1627563080000|2021-07-29 12:51:20|27696.78|27696.78|27668.51|27668.51|27696.78|27696.78|27668.51|27668.51|0
1627563090000|2021-07-29 12:51:30|27672.04|27672.04|27672.04|27672.04|27672.04|27672.04|27672.04|27672.04|0
1627563120000|2021-07-29 12:52:00|27675.58|27675.58|27675.58|27675.58|27675.58|27675.58|27675.58|27675.58|0
1627563160000|2021-07-29 12:52:40|27686.18|27686.18|27693.25|27693.25|27693.25|27693.25|27682.65|27682.65|0
1627563170000|2021-07-29 12:52:50|27700.32|27700.32|27710.92|27710.92|27710.92|27710.92|27696.78|27696.78|0
1627563180000|2021-07-29 12:53:00|27725.06|27725.06|27725.06|27725.06|27725.06|27725.06|27725.06|27725.06|0
1627563190000|2021-07-29 12:53:10|27725.47|27725.47|27725.47|27725.47|27725.47|27725.47|27725.47|27725.47|0
1627563200000|2021-07-29 12:53:20|27718.4|27718.4|27704.26|27704.26|27718.4|27718.4|27700.73|27700.73|0
1627563230000|2021-07-29 12:53:50|27686.59|27686.59|27679.52|27679.52|27686.59|27686.59|27661.85|27661.85|0
1627563250000|2021-07-29 12:54:10|27686.59|27686.59|27693.66|27693.66|27693.66|27693.66|27686.59|27686.59|0
1627563270000|2021-07-29 12:54:30|27694.26|27694.26|27694.26|27694.26|27694.26|27694.26|27694.26|27694.26|0
1627563310000|2021-07-29 12:55:10|27701.33|27701.33|27690.73|27690.73|27704.87|27704.87|27690.73|27690.73|0
1627563340000|2021-07-29 12:55:40|27687.19|27687.19|27664.78|27664.78|27687.19|27687.19|27664.78|27664.78|0
1627563360000|2021-07-29 12:56:00|27661.24|27661.24|27657.71|27657.71|27661.24|27661.24|27647.11|27647.11|0
1627563370000|2021-07-29 12:56:10|27654.18|27654.18|27661.24|27661.24|27661.24|27661.24|27654.18|27654.18|0
1627563380000|2021-07-29 12:56:20|27650.64|27650.64|27643.57|27643.57|27650.64|27650.64|27643.57|27643.57|0
1627563390000|2021-07-29 12:56:30|27640.04|27640.04|27643.57|27643.57|27643.57|27643.57|27636.5|27636.5|0
1627563400000|2021-07-29 12:56:40|27643.16|27643.16|27643.16|27643.16|27643.16|27643.16|27643.16|27643.16|0
1627563410000|2021-07-29 12:56:50|27650.23|27650.23|27657.71|27657.71|27657.71|27657.71|27650.23|27650.23|0
1627563420000|2021-07-29 12:57:00|27658.91|27658.91|27658.91|27658.91|27658.91|27658.91|27658.91|27658.91|0
1627563440000|2021-07-29 12:57:20|27665.98|27665.98|27665.98|27665.98|27665.98|27665.98|27665.98|27665.98|0
1627563460000|2021-07-29 12:57:40|27644.77|27644.77|27654.78|27654.78|27654.78|27654.78|27644.77|27644.77|0
1627563480000|2021-07-29 12:58:00|27665.38|27665.38|27668.92|27668.92|27668.92|27668.92|27665.38|27665.38|0
1627563490000|2021-07-29 12:58:10|27677.19|27677.19|27680.48|27680.48|27680.48|27680.48|27676.94|27676.94|0
1627563520000|2021-07-29 12:58:40|27673.41|27673.41|27666.34|27666.34|27673.41|27673.41|27666.34|27666.34|0
1627563570000|2021-07-29 12:59:30|27666.1|27666.1|27662.56|27662.56|27666.1|27666.1|27662.56|27662.56|0
1627563590000|2021-07-29 12:59:50|27662.97|27662.97|27662.97|27662.97|27662.97|27662.97|27662.97|27662.97|0
1627563600000|2021-07-29 13:00:00|27659.44|27659.44|27645.3|27645.3|27659.44|27659.44|27641.76|27641.76|0
1627563610000|2021-07-29 13:00:10|27641.76|27641.76|27613.07|27613.07|27641.76|27641.76|27609.95|27609.95|0
1627563620000|2021-07-29 13:00:20|27620.14|27620.14|27620.14|27620.14|27620.14|27620.14|27620.14|27620.14|0
1627563630000|2021-07-29 13:00:30|27619.54|27619.54|27640.75|27640.75|27640.75|27640.75|27619.54|27619.54|0
1627563640000|2021-07-29 13:00:40|27647.82|27647.82|27640.75|27640.75|27651.36|27651.36|27640.75|27640.75|0
1627563650000|2021-07-29 13:00:50|27626.61|27626.61|27612.47|27612.47|27626.61|27626.61|27612.47|27612.47|0
1627563660000|2021-07-29 13:01:00|27605.4|27605.4|27619.54|27619.54|27619.54|27619.54|27605.4|27605.4|0
1627563670000|2021-07-29 13:01:10|27633.68|27633.68|27630.15|27630.15|27633.68|27633.68|27630.15|27630.15|0
1627563690000|2021-07-29 13:01:30|27640.75|27640.75|27640.75|27640.75|27640.75|27640.75|27640.75|27640.75|0
1627563720000|2021-07-29 13:02:00|27641.16|27641.16|27641.16|27641.16|27641.16|27641.16|27641.16|27641.16|0
1627563730000|2021-07-29 13:02:10|27642.36|27642.36|27642.36|27642.36|27642.36|27642.36|27642.36|27642.36|0
1627563740000|2021-07-29 13:02:20|27649.43|27649.43|27652.97|27652.97|27652.97|27652.97|27649.43|27649.43|0
1627563750000|2021-07-29 13:02:30|27660.04|27660.04|27660.04|27660.04|27660.04|27660.04|27660.04|27660.04|0
1627563790000|2021-07-29 13:03:10|27649.43|27649.43|27624.69|27624.69|27649.43|27649.43|27624.69|27624.69|0
1627563800000|2021-07-29 13:03:20|27628.22|27628.22|27621.16|27621.16|27631.76|27631.76|27610.55|27610.55|0
1627563820000|2021-07-29 13:03:40|27617.62|27617.62|27596.41|27596.41|27617.62|27617.62|27596.41|27596.41|0
1627563830000|2021-07-29 13:03:50|27596|27596|27592.47|27592.47|27596|27596|27592.47|27592.47|0
1627563840000|2021-07-29 13:04:00|27588.93|27588.93|27588.93|27588.93|27603.07|27603.07|27585.4|27585.4|0
1627563850000|2021-07-29 13:04:10|27585.4|27585.4|27578.33|27578.33|27585.4|27585.4|27578.33|27578.33|0
1627563860000|2021-07-29 13:04:20|27577.92|27577.92|27558.8|27558.8|27577.92|27577.92|27558.8|27558.8|0
1627563870000|2021-07-29 13:04:30|27562.33|27562.33|27576.47|27576.47|27580.01|27580.01|27562.33|27562.33|0
1627563880000|2021-07-29 13:04:40|27583.54|27583.54|27587.08|27587.08|27587.08|27587.08|27583.54|27583.54|0
1627563890000|2021-07-29 13:04:50|27594.15|27594.15|27594.15|27594.15|27594.15|27594.15|27594.15|27594.15|0
1627563900000|2021-07-29 13:05:00|27604.75|27604.75|27615.96|27615.96|27615.96|27615.96|27604.75|27604.75|0
1627563920000|2021-07-29 13:05:20|27608.89|27608.89|27612.42|27612.42|27612.42|27612.42|27608.89|27608.89|0
1627563940000|2021-07-29 13:05:40|27605.35|27605.35|27605.35|27605.35|27605.35|27605.35|27605.35|27605.35|0
1627563950000|2021-07-29 13:05:50|27608.89|27608.89|27601.82|27601.82|27608.89|27608.89|27601.82|27601.82|0
1627563960000|2021-07-29 13:06:00|27605.35|27605.35|27605.76|27605.76|27605.76|27605.76|27605.35|27605.35|0
1627563990000|2021-07-29 13:06:30|27619.9|27619.9|27602.23|27602.23|27619.9|27619.9|27595.16|27595.16|0
1627564000000|2021-07-29 13:06:40|27591.62|27591.62|27581.02|27581.02|27591.62|27591.62|27581.02|27581.02|0
1627564010000|2021-07-29 13:06:50|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|0
1627564020000|2021-07-29 13:07:00|27570.41|27570.41|27559.81|27559.81|27570.41|27570.41|27559.81|27559.81|0
1627564050000|2021-07-29 13:07:30|27573.95|27573.95|27573.95|27573.95|27573.95|27573.95|27573.95|27573.95|0
1627564070000|2021-07-29 13:07:50|27584.55|27584.55|27584.55|27584.55|27584.55|27584.55|27584.55|27584.55|0
1627564150000|2021-07-29 13:09:10|27591.62|27591.62|27605.76|27605.76|27605.76|27605.76|27591.62|27591.62|0
1627564170000|2021-07-29 13:09:30|27598.69|27598.69|27598.69|27598.69|27598.69|27598.69|27598.69|27598.69|0
1627564200000|2021-07-29 13:10:00|27602.23|27602.23|27602.23|27602.23|27602.23|27602.23|27602.23|27602.23|0
1627564210000|2021-07-29 13:10:10|27595.16|27595.16|27581.02|27581.02|27595.16|27595.16|27581.02|27581.02|0
1627564230000|2021-07-29 13:10:30|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|0
1627564260000|2021-07-29 13:11:00|27568.08|27568.08|27582.22|27582.22|27582.22|27582.22|27568.08|27568.08|0
1627564280000|2021-07-29 13:11:20|27564.55|27564.55|27576.95|27576.95|27576.95|27576.95|27553.94|27553.94|0
1627564290000|2021-07-29 13:11:30|27580.49|27580.49|27579.89|27579.89|27580.49|27580.49|27579.89|27579.89|0
1627564300000|2021-07-29 13:11:40|27581.09|27581.09|27581.09|27581.09|27581.09|27581.09|27580.49|27580.49|0
1627564310000|2021-07-29 13:11:50|27580.49|27580.49|27580.49|27580.49|27580.49|27580.49|27580.49|27580.49|0
1627564320000|2021-07-29 13:12:00|27579.89|27579.89|27583.42|27583.42|27583.42|27583.42|27579.89|27579.89|0
1627564330000|2021-07-29 13:12:10|27586.96|27586.96|27594.03|27594.03|27594.03|27594.03|27586.96|27586.96|0
1627564340000|2021-07-29 13:12:20|27586.96|27586.96|27587.56|27587.56|27587.56|27587.56|27586.96|27586.96|0
1627564350000|2021-07-29 13:12:30|27584.02|27584.02|27584.02|27584.02|27584.02|27584.02|27584.02|27584.02|0
1627564360000|2021-07-29 13:12:40|27591.09|27591.09|27591.09|27591.09|27591.09|27591.09|27591.09|27591.09|0
1627564370000|2021-07-29 13:12:50|27595.04|27595.04|27595.04|27595.04|27595.04|27595.04|27595.04|27595.04|0
1627564380000|2021-07-29 13:13:00|27609.18|27609.18|27609.18|27609.18|27609.18|27609.18|27609.18|27609.18|0
1627564390000|2021-07-29 13:13:10|27609.59|27609.59|27609.59|27609.59|27609.59|27609.59|27609.59|27609.59|0
1627564400000|2021-07-29 13:13:20|27610.79|27610.79|27610.79|27610.79|27610.79|27610.79|27610.79|27610.79|0
1627564420000|2021-07-29 13:13:40|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|0
1627564440000|2021-07-29 13:14:00|27600.18|27600.18|27593.11|27593.11|27607.25|27607.25|27593.11|27593.11|0
1627564480000|2021-07-29 13:14:40|27593.52|27593.52|27593.52|27593.52|27593.52|27593.52|27593.52|27593.52|0
1627564500000|2021-07-29 13:15:00|27600.59|27600.59|27597.06|27597.06|27600.59|27600.59|27597.06|27597.06|0
1627564520000|2021-07-29 13:15:20|27600.59|27600.59|27600.59|27600.59|27600.59|27600.59|27600.59|27600.59|0
1627564530000|2021-07-29 13:15:30|27599.99|27599.99|27589.39|27589.39|27599.99|27599.99|27589.39|27589.39|0
1627564550000|2021-07-29 13:15:50|27596.46|27596.46|27596.46|27596.46|27596.46|27596.46|27596.46|27596.46|0
1627564560000|2021-07-29 13:16:00|27599.99|27599.99|27603.53|27603.53|27607.06|27607.06|27599.99|27599.99|0
1627564590000|2021-07-29 13:16:30|27614.13|27614.13|27614.13|27614.13|27614.13|27614.13|27614.13|27614.13|0
1627564600000|2021-07-29 13:16:40|27621.2|27621.2|27621.2|27621.2|27621.2|27621.2|27621.2|27621.2|0
1627564630000|2021-07-29 13:17:10|27621.69|27621.69|27622.89|27622.89|27622.89|27622.89|27621.69|27621.69|0
1627564640000|2021-07-29 13:17:20|27619.35|27619.35|27619.35|27619.35|27619.35|27619.35|27619.35|27619.35|0
1627564660000|2021-07-29 13:17:40|27626.42|27626.42|27626.42|27626.42|27626.42|27626.42|27626.42|27626.42|0
1627564670000|2021-07-29 13:17:50|27625.82|27625.82|27619.95|27619.95|27625.82|27625.82|27619.95|27619.95|0
1627564680000|2021-07-29 13:18:00|27620.55|27620.55|27621.16|27621.16|27621.16|27621.16|27619.95|27619.95|0
1627564690000|2021-07-29 13:18:10|27619.95|27619.95|27621.16|27621.16|27621.16|27621.16|27619.95|27619.95|0
1627564700000|2021-07-29 13:18:20|27621.76|27621.76|27622.17|27622.17|27622.17|27622.17|27621.76|27621.76|0
1627564710000|2021-07-29 13:18:30|27621.57|27621.57|27620.96|27620.96|27622.17|27622.17|27620.96|27620.96|0
1627564740000|2021-07-29 13:19:00|27624.5|27624.5|27624.5|27624.5|27624.5|27624.5|27624.5|27624.5|0
1627564760000|2021-07-29 13:19:20|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|0
1627564790000|2021-07-29 13:19:50|27628.63|27628.63|27635.7|27635.7|27635.7|27635.7|27628.63|27628.63|0
1627564800000|2021-07-29 13:20:00|27635.29|27635.29|27635.7|27635.7|27635.7|27635.7|27635.29|27635.29|0
1627564810000|2021-07-29 13:20:10|27646.31|27646.31|27649.84|27649.84|27649.84|27649.84|27642.77|27642.77|0
1627564870000|2021-07-29 13:21:10|27656.91|27656.91|27656.91|27656.91|27656.91|27656.91|27656.91|27656.91|0
1627564890000|2021-07-29 13:21:30|27660.45|27660.45|27660.45|27660.45|27660.45|27660.45|27660.45|27660.45|0
1627564900000|2021-07-29 13:21:40|27661.05|27661.05|27661.65|27661.65|27661.65|27661.65|27661.05|27661.05|0
1627564920000|2021-07-29 13:22:00|27668.72|27668.72|27700.53|27700.53|27700.53|27700.53|27668.72|27668.72|0
1627564930000|2021-07-29 13:22:10|27704.07|27704.07|27707.6|27707.6|27714.67|27714.67|27704.07|27704.07|0
1627564940000|2021-07-29 13:22:20|27708.01|27708.01|27708.01|27708.01|27708.01|27708.01|27708.01|27708.01|0
1627564950000|2021-07-29 13:22:30|27704.48|27704.48|27699.74|27699.74|27704.48|27704.48|27692.67|27692.67|0
1627564960000|2021-07-29 13:22:40|27703.28|27703.28|27703.28|27703.28|27703.28|27703.28|27703.28|27703.28|0
1627564970000|2021-07-29 13:22:50|27699.74|27699.74|27692.67|27692.67|27699.74|27699.74|27692.67|27692.67|0
1627564990000|2021-07-29 13:23:10|27692.26|27692.26|27692.26|27692.26|27692.26|27692.26|27692.26|27692.26|0
1627565000000|2021-07-29 13:23:20|27685.19|27685.19|27702.27|27702.27|27702.27|27702.27|27684.59|27684.59|0
1627565010000|2021-07-29 13:23:30|27695.2|27695.2|27695.2|27695.2|27695.2|27695.2|27695.2|27695.2|0
1627565050000|2021-07-29 13:24:10|27684.59|27684.59|27677.52|27677.52|27684.59|27684.59|27677.52|27677.52|0
1627565060000|2021-07-29 13:24:20|27677.11|27677.11|27677.11|27677.11|27677.11|27677.11|27677.11|27677.11|0
1627565070000|2021-07-29 13:24:30|27684.18|27684.18|27698.32|27698.32|27701.86|27701.86|27684.18|27684.18|0
1627565120000|2021-07-29 13:25:20|27701.86|27701.86|27705.39|27705.39|27705.39|27705.39|27701.86|27701.86|0
1627565140000|2021-07-29 13:25:40|27705.8|27705.8|27705.8|27705.8|27705.8|27705.8|27705.8|27705.8|0
1627565160000|2021-07-29 13:26:00|27712.87|27712.87|27709.34|27709.34|27712.87|27712.87|27709.34|27709.34|0
1627565190000|2021-07-29 13:26:30|27708.74|27708.74|27708.74|27708.74|27708.74|27708.74|27708.74|27708.74|0
1627565220000|2021-07-29 13:27:00|27719.34|27719.34|27722.88|27722.88|27722.88|27722.88|27719.34|27719.34|0
1627565230000|2021-07-29 13:27:10|27701.67|27701.67|27691.06|27691.06|27701.67|27701.67|27691.06|27691.06|0
1627565240000|2021-07-29 13:27:20|27694.6|27694.6|27701.67|27701.67|27701.67|27701.67|27694.6|27694.6|0
1627565270000|2021-07-29 13:27:50|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|0
1627565280000|2021-07-29 13:28:00|27697.53|27697.53|27683.39|27683.39|27697.53|27697.53|27683.39|27683.39|0
1627565300000|2021-07-29 13:28:20|27679.86|27679.86|27683.39|27683.39|27683.39|27683.39|27679.86|27679.86|0
1627565310000|2021-07-29 13:28:30|27682.98|27682.98|27682.98|27682.98|27682.98|27682.98|27682.98|27682.98|0
1627565330000|2021-07-29 13:28:50|27684.18|27684.18|27705.39|27705.39|27705.39|27705.39|27684.18|27684.18|0
1627565390000|2021-07-29 13:29:50|27708.93|27708.93|27708.93|27708.93|27708.93|27708.93|27701.86|27701.86|0
1627565400000|2021-07-29 13:30:00|27719.53|27719.53|27698.32|27698.32|27719.53|27719.53|27691.25|27691.25|0
1627565410000|2021-07-29 13:30:10|27694.79|27694.79|27680.65|27680.65|27705.39|27705.39|27680.65|27680.65|0
1627565420000|2021-07-29 13:30:20|27698.32|27698.32|27708.93|27708.93|27712.46|27712.46|27694.79|27694.79|0
1627565430000|2021-07-29 13:30:30|27713.47|27713.47|27713.47|27713.47|27713.47|27713.47|27713.47|27713.47|0
1627565440000|2021-07-29 13:30:40|27709.94|27709.94|27702.27|27702.27|27709.94|27709.94|27702.27|27702.27|0
1627565450000|2021-07-29 13:30:50|27709.34|27709.34|27709.34|27709.34|27719.94|27719.94|27709.34|27709.34|0
1627565460000|2021-07-29 13:31:00|27695.2|27695.2|27687.72|27687.72|27695.2|27695.2|27687.72|27687.72|0
1627565470000|2021-07-29 13:31:10|27684.18|27684.18|27708.33|27708.33|27708.33|27708.33|27683.58|27683.58|0
1627565480000|2021-07-29 13:31:20|27697.72|27697.72|27697.72|27697.72|27697.72|27697.72|27697.72|27697.72|0
1627565500000|2021-07-29 13:31:40|27704.79|27704.79|27704.79|27704.79|27704.79|27704.79|27704.79|27704.79|0
1627565510000|2021-07-29 13:31:50|27708.33|27708.33|27701.26|27701.26|27708.33|27708.33|27701.26|27701.26|0
1627565520000|2021-07-29 13:32:00|27697.72|27697.72|27690.89|27690.89|27697.96|27697.96|27690.89|27690.89|0
1627565530000|2021-07-29 13:32:10|27687.36|27687.36|27687.36|27687.36|27687.36|27687.36|27686.76|27686.76|0
1627565540000|2021-07-29 13:32:20|27676.34|27676.34|27676.34|27676.34|27676.34|27676.34|27676.34|27676.34|0
1627565550000|2021-07-29 13:32:30|27662.2|27662.2|27647.22|27647.22|27672.81|27672.81|27647.22|27647.22|0
1627565560000|2021-07-29 13:32:40|27643.69|27643.69|27671.97|27671.97|27671.97|27671.97|27643.69|27643.69|0
1627565570000|2021-07-29 13:32:50|27661.36|27661.36|27647.22|27647.22|27661.36|27661.36|27647.22|27647.22|0
1627565580000|2021-07-29 13:33:00|27650.76|27650.76|27650.76|27650.76|27650.76|27650.76|27650.76|27650.76|0
1627565590000|2021-07-29 13:33:10|27643.69|27643.69|27642.49|27642.49|27664.9|27664.9|27642.49|27642.49|0
1627565600000|2021-07-29 13:33:20|27631.88|27631.88|27624.81|27624.81|27631.88|27631.88|27621.28|27621.28|0
1627565610000|2021-07-29 13:33:30|27635.42|27635.42|27663.69|27663.69|27663.69|27663.69|27624.81|27624.81|0
1627565620000|2021-07-29 13:33:40|27670.76|27670.76|27670.76|27670.76|27670.76|27670.76|27670.76|27670.76|0
1627565630000|2021-07-29 13:33:50|27677.83|27677.83|27677.83|27677.83|27677.83|27677.83|27677.83|27677.83|0
1627565640000|2021-07-29 13:34:00|27679.04|27679.04|27689.64|27689.64|27689.64|27689.64|27679.04|27679.04|0
1627565650000|2021-07-29 13:34:10|27679.04|27679.04|27689.64|27689.64|27689.64|27689.64|27668.43|27668.43|0
1627565660000|2021-07-29 13:34:20|27696.71|27696.71|27697.12|27697.12|27697.12|27697.12|27696.71|27696.71|0
1627565670000|2021-07-29 13:34:30|27690.05|27690.05|27690.05|27690.05|27690.05|27690.05|27690.05|27690.05|0
1627565690000|2021-07-29 13:34:50|27686.52|27686.52|27686.52|27686.52|27686.52|27686.52|27682.98|27682.98|0
1627565700000|2021-07-29 13:35:00|27690.05|27690.05|27700.66|27700.66|27700.66|27700.66|27690.05|27690.05|0
1627565710000|2021-07-29 13:35:10|27704.19|27704.19|27703.59|27703.59|27704.19|27704.19|27703.59|27703.59|0
1627565720000|2021-07-29 13:35:20|27702.39|27702.39|27701.79|27701.79|27702.39|27702.39|27701.79|27701.79|0
1627565730000|2021-07-29 13:35:30|27698.25|27698.25|27702.39|27702.39|27702.39|27702.39|27698.25|27698.25|0
1627565740000|2021-07-29 13:35:40|27702.15|27702.15|27723.36|27723.36|27723.36|27723.36|27702.15|27702.15|0
1627565750000|2021-07-29 13:35:50|27721.02|27721.02|27713.95|27713.95|27721.02|27721.02|27713.95|27713.95|0
1627565760000|2021-07-29 13:36:00|27724.56|27724.56|27735.16|27735.16|27735.16|27735.16|27724.56|27724.56|0
1627565770000|2021-07-29 13:36:10|27736.36|27736.36|27736.36|27736.36|27736.36|27736.36|27736.36|27736.36|0
1627565780000|2021-07-29 13:36:20|27746.97|27746.97|27719.1|27719.1|27747.38|27747.38|27719.1|27719.1|0
1627565790000|2021-07-29 13:36:30|27715.56|27715.56|27723.23|27723.23|27723.23|27723.23|27715.56|27715.56|0
1627565810000|2021-07-29 13:36:50|27726.77|27726.77|27755.05|27755.05|27755.05|27755.05|27726.77|27726.77|0
1627565820000|2021-07-29 13:37:00|27755.65|27755.65|27759.18|27759.18|27759.18|27759.18|27755.65|27755.65|0
1627565850000|2021-07-29 13:37:30|27766.25|27766.25|27762.72|27762.72|27773.32|27773.32|27762.72|27762.72|0
1627565880000|2021-07-29 13:38:00|27766.25|27766.25|27755.65|27755.65|27766.25|27766.25|27755.65|27755.65|0
1627565890000|2021-07-29 13:38:10|27759.18|27759.18|27745.04|27745.04|27762.72|27762.72|27745.04|27745.04|0
1627565920000|2021-07-29 13:38:40|27752.11|27752.11|27759.18|27759.18|27759.18|27759.18|27752.11|27752.11|0
1627565930000|2021-07-29 13:38:50|27766.25|27766.25|27766.25|27766.25|27766.25|27766.25|27766.25|27766.25|0
1627565940000|2021-07-29 13:39:00|27769.79|27769.79|27773.32|27773.32|27773.32|27773.32|27769.79|27769.79|0
1627565950000|2021-07-29 13:39:10|27776.86|27776.86|27776.26|27776.26|27776.86|27776.86|27776.26|27776.26|0
1627565960000|2021-07-29 13:39:20|27772.72|27772.72|27783.09|27783.09|27786.62|27786.62|27772.72|27772.72|0
1627565970000|2021-07-29 13:39:30|27790.16|27790.16|27807.83|27807.83|27807.83|27807.83|27790.16|27790.16|0
1627565980000|2021-07-29 13:39:40|27811.36|27811.36|27804.3|27804.3|27811.36|27811.36|27783.09|27783.09|0
1627565990000|2021-07-29 13:39:50|27790.16|27790.16|27790.16|27790.16|27790.16|27790.16|27790.16|27790.16|0
1627566000000|2021-07-29 13:40:00|27804.3|27804.3|27804.3|27804.3|27804.3|27804.3|27797.23|27797.23|0
1627566020000|2021-07-29 13:40:20|27800.76|27800.76|27790.16|27790.16|27800.76|27800.76|27790.16|27790.16|0
1627566030000|2021-07-29 13:40:30|27776.02|27776.02|27786.62|27786.62|27786.62|27786.62|27776.02|27776.02|0
1627566040000|2021-07-29 13:40:40|27793.69|27793.69|27800.76|27800.76|27801.17|27801.17|27793.69|27793.69|0
1627566050000|2021-07-29 13:40:50|27804.3|27804.3|27807.83|27807.83|27807.83|27807.83|27800.76|27800.76|0
1627566060000|2021-07-29 13:41:00|27797.23|27797.23|27793.69|27793.69|27797.23|27797.23|27793.69|27793.69|0
1627566070000|2021-07-29 13:41:10|27783.09|27783.09|27783.69|27783.69|27783.69|27783.69|27773.08|27773.08|0
1627566080000|2021-07-29 13:41:20|27783.28|27783.28|27762.07|27762.07|27783.28|27783.28|27762.07|27762.07|0
1627566100000|2021-07-29 13:41:40|27769.14|27769.14|27765.6|27765.6|27769.14|27769.14|27765.6|27765.6|0
1627566110000|2021-07-29 13:41:50|27758.53|27758.53|27769.14|27769.14|27769.14|27769.14|27758.53|27758.53|0
1627566120000|2021-07-29 13:42:00|27776.21|27776.21|27790.35|27790.35|27790.35|27790.35|27772.67|27772.67|0
1627566130000|2021-07-29 13:42:10|27793.88|27793.88|27786.21|27786.21|27793.88|27793.88|27786.21|27786.21|0
1627566140000|2021-07-29 13:42:20|27782.68|27782.68|27786.21|27786.21|27786.21|27786.21|27782.68|27782.68|0
1627566170000|2021-07-29 13:42:50|27779.14|27779.14|27789.75|27789.75|27789.75|27789.75|27772.07|27772.07|0
1627566180000|2021-07-29 13:43:00|27786.21|27786.21|27786.21|27786.21|27786.21|27786.21|27775.61|27775.61|0
1627566200000|2021-07-29 13:43:20|27779.14|27779.14|27779.14|27779.14|27779.14|27779.14|27779.14|27779.14|0
1627566210000|2021-07-29 13:43:30|27782.68|27782.68|27782.68|27782.68|27782.68|27782.68|27782.68|27782.68|0
1627566230000|2021-07-29 13:43:50|27786.21|27786.21|27782.68|27782.68|27786.21|27786.21|27782.68|27782.68|0
1627566240000|2021-07-29 13:44:00|27786.21|27786.21|27800.35|27800.35|27800.35|27800.35|27786.21|27786.21|0
1627566260000|2021-07-29 13:44:20|27807.42|27807.42|27814.49|27814.49|27814.49|27814.49|27807.42|27807.42|0
1627566270000|2021-07-29 13:44:30|27807.42|27807.42|27821.56|27821.56|27821.56|27821.56|27800.35|27800.35|0
1627566290000|2021-07-29 13:44:50|27822.16|27822.16|27832.77|27832.77|27832.77|27832.77|27822.16|27822.16|0
1627566300000|2021-07-29 13:45:00|27836.3|27836.3|27832.77|27832.77|27836.3|27836.3|27832.77|27832.77|0
1627566320000|2021-07-29 13:45:20|27846.9|27846.9|27846.9|27846.9|27846.9|27846.9|27846.9|27846.9|0
1627566330000|2021-07-29 13:45:30|27850.44|27850.44|27825.7|27825.7|27850.44|27850.44|27825.7|27825.7|0
1627566340000|2021-07-29 13:45:40|27822.16|27822.16|27821.56|27821.56|27822.16|27822.16|27821.56|27821.56|0
1627566350000|2021-07-29 13:45:50|27828.63|27828.63|27828.63|27828.63|27828.63|27828.63|27828.63|27828.63|0
1627566360000|2021-07-29 13:46:00|27832.16|27832.16|27846.3|27846.3|27846.3|27846.3|27825.09|27825.09|0
1627566370000|2021-07-29 13:46:10|27846.9|27846.9|27861.45|27861.45|27861.45|27861.45|27843.37|27843.37|0
1627566380000|2021-07-29 13:46:20|27857.92|27857.92|27843.78|27843.78|27857.92|27857.92|27843.78|27843.78|0
1627566400000|2021-07-29 13:46:40|27850.85|27850.85|27850.85|27850.85|27850.85|27850.85|27843.78|27843.78|0
1627566410000|2021-07-29 13:46:50|27850.25|27850.25|27843.18|27843.18|27850.25|27850.25|27843.18|27843.18|0
1627566420000|2021-07-29 13:47:00|27846.71|27846.71|27839.64|27839.64|27850.25|27850.25|27832.57|27832.57|0
1627566430000|2021-07-29 13:47:10|27846.71|27846.71|27853.78|27853.78|27853.78|27853.78|27846.71|27846.71|0
1627566440000|2021-07-29 13:47:20|27860.85|27860.85|27860.85|27860.85|27860.85|27860.85|27860.85|27860.85|0
1627566450000|2021-07-29 13:47:30|27850.25|27850.25|27843.18|27843.18|27850.25|27850.25|27832.57|27832.57|0
1627566480000|2021-07-29 13:48:00|27836.11|27836.11|27839.64|27839.64|27846.71|27846.71|27836.11|27836.11|0
1627566490000|2021-07-29 13:48:10|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|0
1627566500000|2021-07-29 13:48:20|27843.78|27843.78|27829.64|27829.64|27843.78|27843.78|27829.64|27829.64|0
1627566510000|2021-07-29 13:48:30|27822.57|27822.57|27808.43|27808.43|27822.57|27822.57|27808.43|27808.43|0
1627566530000|2021-07-29 13:48:50|27811.97|27811.97|27819.04|27819.04|27819.04|27819.04|27811.97|27811.97|0
1627566540000|2021-07-29 13:49:00|27822.57|27822.57|27822.57|27822.57|27822.57|27822.57|27822.57|27822.57|0
1627566560000|2021-07-29 13:49:20|27829.64|27829.64|27829.64|27829.64|27829.64|27829.64|27829.64|27829.64|0
1627566570000|2021-07-29 13:49:30|27822.57|27822.57|27819.04|27819.04|27822.57|27822.57|27819.04|27819.04|0
1627566580000|2021-07-29 13:49:40|27811.97|27811.97|27811.97|27811.97|27811.97|27811.97|27811.97|27811.97|0
1627566600000|2021-07-29 13:50:00|27815.5|27815.5|27808.43|27808.43|27815.5|27815.5|27808.43|27808.43|0
1627566610000|2021-07-29 13:50:10|27797.83|27797.83|27797.83|27797.83|27797.83|27797.83|27797.83|27797.83|0
1627566630000|2021-07-29 13:50:30|27794.29|27794.29|27775.61|27775.61|27794.29|27794.29|27775.61|27775.61|0
1627566640000|2021-07-29 13:50:40|27779.14|27779.14|27793.28|27793.28|27793.28|27793.28|27779.14|27779.14|0
1627566670000|2021-07-29 13:51:10|27796.82|27796.82|27796.82|27796.82|27796.82|27796.82|27796.82|27796.82|0
1627566680000|2021-07-29 13:51:20|27793.28|27793.28|27793.28|27793.28|27793.28|27793.28|27793.28|27793.28|0
1627566690000|2021-07-29 13:51:30|27782.68|27782.68|27782.07|27782.07|27782.68|27782.68|27782.07|27782.07|0
1627566710000|2021-07-29 13:51:50|27782.48|27782.48|27789.55|27789.55|27789.55|27789.55|27782.48|27782.48|0
1627566720000|2021-07-29 13:52:00|27796.62|27796.62|27800.16|27800.16|27807.23|27807.23|27796.62|27796.62|0
1627566730000|2021-07-29 13:52:10|27803.69|27803.69|27803.69|27803.69|27803.69|27803.69|27803.69|27803.69|0
1627566760000|2021-07-29 13:52:40|27789.55|27789.55|27803.69|27803.69|27803.69|27803.69|27789.55|27789.55|0
1627566770000|2021-07-29 13:52:50|27807.23|27807.23|27801.36|27801.36|27819.04|27819.04|27801.36|27801.36|0
1627566810000|2021-07-29 13:53:30|27800.76|27800.76|27800.76|27800.76|27800.76|27800.76|27800.76|27800.76|0
1627566820000|2021-07-29 13:53:40|27797.23|27797.23|27790.16|27790.16|27797.23|27797.23|27790.16|27790.16|0
1627566840000|2021-07-29 13:54:00|27783.09|27783.09|27779.55|27779.55|27783.09|27783.09|27779.55|27779.55|0
1627566850000|2021-07-29 13:54:10|27783.09|27783.09|27783.09|27783.09|27783.09|27783.09|27783.09|27783.09|0
1627566870000|2021-07-29 13:54:30|27786.62|27786.62|27786.62|27786.62|27786.62|27786.62|27786.62|27786.62|0
1627566880000|2021-07-29 13:54:40|27790.16|27790.16|27790.16|27790.16|27790.16|27790.16|27790.16|27790.16|0
1627566940000|2021-07-29 13:55:40|27793.69|27793.69|27804.9|27804.9|27804.9|27804.9|27793.69|27793.69|0
1627566950000|2021-07-29 13:55:50|27801.36|27801.36|27801.36|27801.36|27801.36|27801.36|27801.36|27801.36|0
1627566970000|2021-07-29 13:56:10|27801.6|27801.6|27808.67|27808.67|27808.67|27808.67|27801.6|27801.6|0
1627566980000|2021-07-29 13:56:20|27791|27791|27787.22|27787.22|27791|27791|27787.22|27787.22|0
1627566990000|2021-07-29 13:56:30|27790.76|27790.76|27790.51|27790.51|27790.76|27790.76|27790.51|27790.51|0
1627567000000|2021-07-29 13:56:40|27794.05|27794.05|27794.05|27794.05|27797.58|27797.58|27794.05|27794.05|0
1627567040000|2021-07-29 13:57:20|27797.58|27797.58|27797.58|27797.58|27797.58|27797.58|27794.05|27794.05|0
1627567050000|2021-07-29 13:57:30|27801.53|27801.53|27802.35|27802.35|27802.35|27802.35|27801.53|27801.53|0
1627567060000|2021-07-29 13:57:40|27802.76|27802.76|27817.5|27817.5|27817.5|27817.5|27802.76|27802.76|0
1627567070000|2021-07-29 13:57:50|27816.9|27816.9|27816.9|27816.9|27816.9|27816.9|27816.9|27816.9|0
1627567100000|2021-07-29 13:58:20|27817.31|27817.31|27824.38|27824.38|27831.45|27831.45|27817.31|27817.31|0
1627567110000|2021-07-29 13:58:30|27824.98|27824.98|27824.98|27824.98|27824.98|27824.98|27824.98|27824.98|0
1627567120000|2021-07-29 13:58:40|27842.65|27842.65|27832.65|27832.65|27842.65|27842.65|27832.05|27832.05|0
1627567130000|2021-07-29 13:58:50|27829.11|27829.11|27826.18|27826.18|27829.11|27829.11|27825.58|27825.58|0
1627567150000|2021-07-29 13:59:10|27822.65|27822.65|27822.65|27822.65|27822.65|27822.65|27822.65|27822.65|0
1627567160000|2021-07-29 13:59:20|27819.11|27819.11|27819.11|27819.11|27819.11|27819.11|27804.97|27804.97|0
1627567170000|2021-07-29 13:59:30|27815.58|27815.58|27815.58|27815.58|27815.58|27815.58|27815.58|27815.58|0
1627567200000|2021-07-29 14:00:00|27804.97|27804.97|27794.37|27794.37|27804.97|27804.97|27794.37|27794.37|0
1627567210000|2021-07-29 14:00:10|27793.77|27793.77|27793.77|27793.77|27793.77|27793.77|27793.77|27793.77|0
1627567220000|2021-07-29 14:00:20|27790.23|27790.23|27786.09|27786.09|27790.23|27790.23|27786.09|27786.09|0
1627567230000|2021-07-29 14:00:30|27782.56|27782.56|27782.56|27782.56|27782.56|27782.56|27782.56|27782.56|0
1627567240000|2021-07-29 14:00:40|27782.15|27782.15|27764.48|27764.48|27782.15|27782.15|27760.94|27760.94|0
1627567250000|2021-07-29 14:00:50|27785.68|27785.68|27775.68|27775.68|27792.75|27792.75|27775.08|27775.08|0
1627567260000|2021-07-29 14:01:00|27779.22|27779.22|27793.36|27793.36|27793.36|27793.36|27779.22|27779.22|0
1627567300000|2021-07-29 14:01:40|27789.82|27789.82|27789.82|27789.82|27793.36|27793.36|27789.82|27789.82|0
1627567310000|2021-07-29 14:01:50|27789.58|27789.58|27789.58|27789.58|27789.58|27789.58|27789.58|27789.58|0
1627567320000|2021-07-29 14:02:00|27793.11|27793.11|27793.11|27793.11|27793.11|27793.11|27793.11|27793.11|0
1627567330000|2021-07-29 14:02:10|27796.65|27796.65|27793.11|27793.11|27796.65|27796.65|27793.11|27793.11|0
1627567340000|2021-07-29 14:02:20|27800.18|27800.18|27799.7|27799.7|27800.18|27800.18|27799.7|27799.7|0
1627567350000|2021-07-29 14:02:30|27796.16|27796.16|27796.16|27796.16|27796.16|27796.16|27796.16|27796.16|0
1627567380000|2021-07-29 14:03:00|27795.92|27795.92|27802.99|27802.99|27802.99|27802.99|27795.92|27795.92|0
1627567410000|2021-07-29 14:03:30|27795.92|27795.92|27796.52|27796.52|27796.52|27796.52|27795.92|27795.92|0
1627567420000|2021-07-29 14:03:40|27796.04|27796.04|27799.57|27799.57|27799.57|27799.57|27796.04|27796.04|0
1627567440000|2021-07-29 14:04:00|27799.09|27799.09|27799.09|27799.09|27799.09|27799.09|27799.09|27799.09|0
1627567450000|2021-07-29 14:04:10|27788.48|27788.48|27780.69|27780.69|27788.48|27788.48|27780.69|27780.69|0
1627567460000|2021-07-29 14:04:20|27777.15|27777.15|27776.19|27776.19|27777.4|27777.4|27776.19|27776.19|0
1627567470000|2021-07-29 14:04:30|27772.66|27772.66|27772.66|27772.66|27772.66|27772.66|27772.66|27772.66|0
1627567480000|2021-07-29 14:04:40|27772.25|27772.25|27772.25|27772.25|27772.25|27772.25|27772.25|27772.25|0
1627567490000|2021-07-29 14:04:50|27772.85|27772.85|27772.85|27772.85|27772.85|27772.85|27772.85|27772.85|0
1627567500000|2021-07-29 14:05:00|27773.09|27773.09|27783.7|27783.7|27783.7|27783.7|27773.09|27773.09|0
1627567520000|2021-07-29 14:05:20|27776.63|27776.63|27769.56|27769.56|27776.63|27776.63|27769.56|27769.56|0
1627567530000|2021-07-29 14:05:30|27768.96|27768.96|27757.94|27757.94|27768.96|27768.96|27757.94|27757.94|0
1627567540000|2021-07-29 14:05:40|27757.34|27757.34|27756.45|27756.45|27757.34|27757.34|27756.45|27756.45|0
1627567550000|2021-07-29 14:05:50|27752.91|27752.91|27752.91|27752.91|27752.91|27752.91|27752.91|27752.91|0
1627567560000|2021-07-29 14:06:00|27749.38|27749.38|27749.38|27749.38|27749.38|27749.38|27749.38|27749.38|0
1627567600000|2021-07-29 14:06:40|27752.91|27752.91|27767.05|27767.05|27767.05|27767.05|27752.91|27752.91|0
1627567610000|2021-07-29 14:06:50|27759.98|27759.98|27759.98|27759.98|27759.98|27759.98|27759.98|27759.98|0
1627567640000|2021-07-29 14:07:20|27741.71|27741.71|27726.56|27726.56|27741.71|27741.71|27726.56|27726.56|0
1627567660000|2021-07-29 14:07:40|27744.23|27744.23|27747.77|27747.77|27754.84|27754.84|27744.23|27744.23|0
1627567680000|2021-07-29 14:08:00|27751.3|27751.3|27751.49|27751.49|27751.49|27751.49|27750.89|27750.89|0
1627567720000|2021-07-29 14:08:40|27755.03|27755.03|27747.96|27747.96|27755.03|27755.03|27747.96|27747.96|0
1627567730000|2021-07-29 14:08:50|27751.49|27751.49|27755.03|27755.03|27755.03|27755.03|27751.49|27751.49|0
1627567740000|2021-07-29 14:09:00|27751.49|27751.49|27751.49|27751.49|27751.49|27751.49|27751.49|27751.49|0
1627567750000|2021-07-29 14:09:10|27755.03|27755.03|27755.03|27755.03|27755.03|27755.03|27755.03|27755.03|0
1627567760000|2021-07-29 14:09:20|27758.56|27758.56|27766.04|27766.04|27766.04|27766.04|27758.56|27758.56|0
1627567770000|2021-07-29 14:09:30|27773.11|27773.11|27759.57|27759.57|27773.71|27773.71|27748.97|27748.97|0
1627567800000|2021-07-29 14:10:00|27752.5|27752.5|27751.9|27751.9|27752.5|27752.5|27748.37|27748.37|0
1627567820000|2021-07-29 14:10:20|27755.44|27755.44|27755.19|27755.19|27755.44|27755.44|27755.19|27755.19|0
1627567830000|2021-07-29 14:10:30|27751.66|27751.66|27744.59|27744.59|27751.66|27751.66|27744.59|27744.59|0
1627567840000|2021-07-29 14:10:40|27743.99|27743.99|27747.52|27747.52|27747.52|27747.52|27743.99|27743.99|0
1627567850000|2021-07-29 14:10:50|27751.06|27751.06|27751.06|27751.06|27751.06|27751.06|27751.06|27751.06|0
1627567860000|2021-07-29 14:11:00|27747.52|27747.52|27743.99|27743.99|27747.52|27747.52|27743.99|27743.99|0
1627567880000|2021-07-29 14:11:20|27733.38|27733.38|27728.62|27728.62|27733.38|27733.38|27728.62|27728.62|0
1627567890000|2021-07-29 14:11:30|27714.48|27714.48|27714.48|27714.48|27714.48|27714.48|27714.48|27714.48|0
1627567900000|2021-07-29 14:11:40|27721.55|27721.55|27725.09|27725.09|27725.09|27725.09|27721.55|27721.55|0
1627567930000|2021-07-29 14:12:10|27718.02|27718.02|27718.02|27718.02|27718.02|27718.02|27718.02|27718.02|0
1627567940000|2021-07-29 14:12:20|27710.95|27710.95|27710.95|27710.95|27710.95|27710.95|27710.95|27710.95|0
1627567950000|2021-07-29 14:12:30|27707.41|27707.41|27710.95|27710.95|27710.95|27710.95|27707.41|27707.41|0
1627567960000|2021-07-29 14:12:40|27707.41|27707.41|27707.41|27707.41|27707.41|27707.41|27707.41|27707.41|0
1627567980000|2021-07-29 14:13:00|27710.95|27710.95|27710.95|27710.95|27710.95|27710.95|27710.95|27710.95|0
1627568030000|2021-07-29 14:13:50|27707.41|27707.41|27725.09|27725.09|27725.09|27725.09|27707.41|27707.41|0
1627568050000|2021-07-29 14:14:10|27728.62|27728.62|27728.62|27728.62|27728.62|27728.62|27721.55|27721.55|0
1627568060000|2021-07-29 14:14:20|27725.09|27725.09|27725.09|27725.09|27725.09|27725.09|27725.09|27725.09|0
1627568070000|2021-07-29 14:14:30|27721.55|27721.55|27711.19|27711.19|27721.55|27721.55|27710.95|27710.95|0
1627568080000|2021-07-29 14:14:40|27714.72|27714.72|27714.72|27714.72|27714.72|27714.72|27714.72|27714.72|0
1627568100000|2021-07-29 14:15:00|27718.26|27718.26|27718.26|27718.26|27718.26|27718.26|27718.26|27718.26|0
1627568130000|2021-07-29 14:15:30|27717.66|27717.66|27717.66|27717.66|27717.66|27717.66|27717.66|27717.66|0
1627568150000|2021-07-29 14:15:50|27721.19|27721.19|27717.66|27717.66|27721.19|27721.19|27717.66|27717.66|0
1627568160000|2021-07-29 14:16:00|27718.26|27718.26|27714.72|27714.72|27718.26|27718.26|27714.72|27714.72|0
1627568170000|2021-07-29 14:16:10|27718.26|27718.26|27714.72|27714.72|27718.26|27718.26|27714.72|27714.72|0
1627568240000|2021-07-29 14:17:20|27714.12|27714.12|27714.12|27714.12|27714.12|27714.12|27714.12|27714.12|0
1627568250000|2021-07-29 14:17:30|27713.52|27713.52|27720.59|27720.59|27720.59|27720.59|27713.52|27713.52|0
1627568270000|2021-07-29 14:17:50|27724.13|27724.13|27724.13|27724.13|27724.13|27724.13|27724.13|27724.13|0
1627568320000|2021-07-29 14:18:40|27724.54|27724.54|27724.54|27724.54|27724.54|27724.54|27724.54|27724.54|0
1627568330000|2021-07-29 14:18:50|27725.02|27725.02|27725.02|27725.02|27725.02|27725.02|27725.02|27725.02|0
1627568340000|2021-07-29 14:19:00|27721.48|27721.48|27721.48|27721.48|27721.48|27721.48|27714.41|27714.41|0
1627568350000|2021-07-29 14:19:10|27717.95|27717.95|27714.41|27714.41|27717.95|27717.95|27714.41|27714.41|0
1627568360000|2021-07-29 14:19:20|27714|27714|27710.47|27710.47|27714|27714|27710.47|27710.47|0
1627568370000|2021-07-29 14:19:30|27711.07|27711.07|27711.31|27711.31|27711.31|27711.31|27704|27704|0
1627568390000|2021-07-29 14:19:50|27700.71|27700.71|27700.71|27700.71|27700.71|27700.71|27700.71|27700.71|0
1627568400000|2021-07-29 14:20:00|27699.51|27699.51|27698.91|27698.91|27699.51|27699.51|27698.91|27698.91|0
1627568410000|2021-07-29 14:20:10|27695.37|27695.37|27695.37|27695.37|27695.37|27695.37|27695.37|27695.37|0
1627568440000|2021-07-29 14:20:40|27681.23|27681.23|27680.82|27680.82|27681.23|27681.23|27680.82|27680.82|0
1627568450000|2021-07-29 14:20:50|27684.36|27684.36|27680.82|27680.82|27684.36|27684.36|27680.82|27680.82|0
1627568490000|2021-07-29 14:21:30|27670.22|27670.22|27670.22|27670.22|27670.22|27670.22|27670.22|27670.22|0
1627568500000|2021-07-29 14:21:40|27669.62|27669.62|27662.55|27662.55|27669.62|27669.62|27662.55|27662.55|0
1627568550000|2021-07-29 14:22:30|27659.01|27659.01|27662.55|27662.55|27662.55|27662.55|27659.01|27659.01|0
1627568560000|2021-07-29 14:22:40|27666.08|27666.08|27666.08|27666.08|27666.08|27666.08|27666.08|27666.08|0
1627568570000|2021-07-29 14:22:50|27669.62|27669.62|27673.15|27673.15|27673.15|27673.15|27669.62|27669.62|0
1627568590000|2021-07-29 14:23:10|27669.62|27669.62|27669.62|27669.62|27669.62|27669.62|27669.62|27669.62|0
1627568620000|2021-07-29 14:23:40|27670.82|27670.82|27670.82|27670.82|27670.82|27670.82|27670.82|27670.82|0
1627568640000|2021-07-29 14:24:00|27677.89|27677.89|27677.89|27677.89|27677.89|27677.89|27677.89|27677.89|0
1627568650000|2021-07-29 14:24:10|27674.35|27674.35|27674.35|27674.35|27674.35|27674.35|27674.35|27674.35|0
1627568680000|2021-07-29 14:24:40|27677.89|27677.89|27677.89|27677.89|27677.89|27677.89|27677.89|27677.89|0
1627568690000|2021-07-29 14:24:50|27681.42|27681.42|27681.78|27681.78|27682.02|27682.02|27681.42|27681.42|0
1627568700000|2021-07-29 14:25:00|27685.32|27685.32|27685.32|27685.32|27685.32|27685.32|27685.32|27685.32|0
1627568710000|2021-07-29 14:25:10|27684.71|27684.71|27684.71|27684.71|27684.71|27684.71|27684.71|27684.71|0
1627568730000|2021-07-29 14:25:30|27681.18|27681.18|27681.42|27681.42|27681.42|27681.42|27681.18|27681.18|0
1627568740000|2021-07-29 14:25:40|27677.89|27677.89|27670.82|27670.82|27677.89|27677.89|27670.82|27670.82|0
1627568760000|2021-07-29 14:26:00|27667.28|27667.28|27649.01|27649.01|27667.28|27667.28|27649.01|27649.01|0
1627568800000|2021-07-29 14:26:40|27659.61|27659.61|27663.15|27663.15|27663.15|27663.15|27659.61|27659.61|0
1627568810000|2021-07-29 14:26:50|27663.75|27663.75|27656.68|27656.68|27663.75|27663.75|27656.68|27656.68|0
1627568820000|2021-07-29 14:27:00|27653.14|27653.14|27628.4|27628.4|27653.14|27653.14|27628.4|27628.4|0
1627568860000|2021-07-29 14:27:40|27642.54|27642.54|27639|27639|27642.54|27642.54|27639|27639|0
1627568910000|2021-07-29 14:28:30|27646.07|27646.07|27649.61|27649.61|27649.61|27649.61|27646.07|27646.07|0
1627568930000|2021-07-29 14:28:50|27656.68|27656.68|27656.68|27656.68|27656.68|27656.68|27653.14|27653.14|0
1627568950000|2021-07-29 14:29:10|27660.21|27660.21|27660.21|27660.21|27660.21|27660.21|27660.21|27660.21|0
1627568970000|2021-07-29 14:29:30|27656.68|27656.68|27656.68|27656.68|27656.68|27656.68|27656.68|27656.68|0
1627568980000|2021-07-29 14:29:40|27663.75|27663.75|27656.68|27656.68|27663.75|27663.75|27656.68|27656.68|0
1627568990000|2021-07-29 14:29:50|27663.75|27663.75|27663.75|27663.75|27663.75|27663.75|27663.75|27663.75|0
1627569000000|2021-07-29 14:30:00|27663.15|27663.15|27652.54|27652.54|27663.15|27663.15|27652.54|27652.54|0
1627569010000|2021-07-29 14:30:10|27656.08|27656.08|27652.54|27652.54|27659.61|27659.61|27652.54|27652.54|0
1627569030000|2021-07-29 14:30:30|27656.08|27656.08|27656.08|27656.08|27656.08|27656.08|27656.08|27656.08|0
1627569080000|2021-07-29 14:31:20|27649.01|27649.01|27649.01|27649.01|27649.01|27649.01|27649.01|27649.01|0
1627569110000|2021-07-29 14:31:50|27641.94|27641.94|27645.47|27645.47|27645.47|27645.47|27641.94|27641.94|0
1627569120000|2021-07-29 14:32:00|27646.07|27646.07|27639|27639|27646.07|27646.07|27639|27639|0
1627569130000|2021-07-29 14:32:10|27638.59|27638.59|27645.66|27645.66|27645.66|27645.66|27638.59|27638.59|0
1627569140000|2021-07-29 14:32:20|27642.13|27642.13|27642.13|27642.13|27642.13|27642.13|27642.13|27642.13|0
1627569160000|2021-07-29 14:32:40|27641.72|27641.72|27641.72|27641.72|27641.72|27641.72|27641.72|27641.72|0
1627569170000|2021-07-29 14:32:50|27648.79|27648.79|27652.32|27652.32|27652.32|27652.32|27648.79|27648.79|0
1627569180000|2021-07-29 14:33:00|27655.86|27655.86|27655.26|27655.26|27655.86|27655.86|27655.26|27655.26|0
1627569200000|2021-07-29 14:33:20|27651.72|27651.72|27648.19|27648.19|27651.72|27651.72|27648.19|27648.19|0
1627569240000|2021-07-29 14:34:00|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|0
1627569250000|2021-07-29 14:34:10|27649.51|27649.51|27650.33|27650.33|27650.33|27650.33|27649.51|27649.51|0
1627569280000|2021-07-29 14:34:40|27650.93|27650.93|27661.54|27661.54|27661.54|27661.54|27650.93|27650.93|0
1627569290000|2021-07-29 14:34:50|27660.94|27660.94|27660.94|27660.94|27660.94|27660.94|27660.94|27660.94|0
1627569300000|2021-07-29 14:35:00|27662.14|27662.14|27651.54|27651.54|27662.14|27662.14|27651.54|27651.54|0
1627569310000|2021-07-29 14:35:10|27650.93|27650.93|27650.93|27650.93|27650.93|27650.93|27650.93|27650.93|0
1627569320000|2021-07-29 14:35:20|27654.47|27654.47|27654.47|27654.47|27654.47|27654.47|27654.47|27654.47|0
1627569330000|2021-07-29 14:35:30|27647.4|27647.4|27647.4|27647.4|27647.4|27647.4|27647.4|27647.4|0
1627569340000|2021-07-29 14:35:40|27648|27648|27648.73|27648.73|27648.73|27648.73|27648|27648|0
1627569350000|2021-07-29 14:35:50|27649.33|27649.33|27642.26|27642.26|27649.33|27649.33|27642.26|27642.26|0
1627569360000|2021-07-29 14:36:00|27642.86|27642.86|27643.46|27643.46|27643.46|27643.46|27642.86|27642.86|0
1627569380000|2021-07-29 14:36:20|27642.86|27642.86|27642.86|27642.86|27642.86|27642.86|27642.86|27642.86|0
1627569390000|2021-07-29 14:36:30|27642.26|27642.26|27642.86|27642.86|27642.86|27642.86|27642.26|27642.26|0
1627569400000|2021-07-29 14:36:40|27632.25|27632.25|27639.32|27639.32|27646.39|27646.39|27632.25|27632.25|0
1627569410000|2021-07-29 14:36:50|27638.72|27638.72|27638.72|27638.72|27638.72|27638.72|27638.72|27638.72|0
1627569420000|2021-07-29 14:37:00|27638.31|27638.31|27638.31|27638.31|27638.31|27638.31|27638.31|27638.31|0
1627569440000|2021-07-29 14:37:20|27627.11|27627.11|27620.04|27620.04|27627.11|27627.11|27620.04|27620.04|0
1627569450000|2021-07-29 14:37:30|27616.5|27616.5|27611.96|27611.96|27616.5|27616.5|27611.96|27611.96|0
1627569460000|2021-07-29 14:37:40|27615.49|27615.49|27611.96|27611.96|27615.49|27615.49|27611.96|27611.96|0
1627569480000|2021-07-29 14:38:00|27608.42|27608.42|27611.96|27611.96|27611.96|27611.96|27601.35|27601.35|0
1627569490000|2021-07-29 14:38:10|27615.49|27615.49|27616.09|27616.09|27616.09|27616.09|27615.49|27615.49|0
1627569500000|2021-07-29 14:38:20|27619.63|27619.63|27623.16|27623.16|27623.16|27623.16|27619.63|27619.63|0
1627569530000|2021-07-29 14:38:50|27623.76|27623.76|27637.9|27637.9|27637.9|27637.9|27623.76|27623.76|0
1627569550000|2021-07-29 14:39:10|27641.44|27641.44|27634.37|27634.37|27641.44|27641.44|27634.37|27634.37|0
1627569560000|2021-07-29 14:39:20|27630.83|27630.83|27630.83|27630.83|27630.83|27630.83|27630.83|27630.83|0
1627569600000|2021-07-29 14:40:00|27634.37|27634.37|27634.37|27634.37|27644.97|27644.97|27634.37|27634.37|0
1627569630000|2021-07-29 14:40:30|27644.97|27644.97|27641.85|27641.85|27644.97|27644.97|27641.44|27641.44|0
1627569660000|2021-07-29 14:41:00|27645.38|27645.38|27641.85|27641.85|27645.38|27645.38|27641.85|27641.85|0
1627569680000|2021-07-29 14:41:20|27634.78|27634.78|27634.78|27634.78|27634.78|27634.78|27634.78|27634.78|0
1627569690000|2021-07-29 14:41:30|27634.18|27634.18|27634.18|27634.18|27634.18|27634.18|27634.18|27634.18|0
1627569710000|2021-07-29 14:41:50|27630.64|27630.64|27630.64|27630.64|27630.64|27630.64|27630.64|27630.64|0
1627569720000|2021-07-29 14:42:00|27631.24|27631.24|27624.17|27624.17|27631.24|27631.24|27624.17|27624.17|0
1627569740000|2021-07-29 14:42:20|27627.71|27627.71|27627.71|27627.71|27627.71|27627.71|27627.71|27627.71|0
1627569750000|2021-07-29 14:42:30|27628.31|27628.31|27628.31|27628.31|27628.31|27628.31|27628.31|27628.31|0
1627569800000|2021-07-29 14:43:20|27631.84|27631.84|27631.84|27631.84|27631.84|27631.84|27631.84|27631.84|0
1627569810000|2021-07-29 14:43:30|27638.91|27638.91|27642.45|27642.45|27642.45|27642.45|27638.91|27638.91|0
1627569830000|2021-07-29 14:43:50|27643.05|27643.05|27643.05|27643.05|27643.05|27643.05|27643.05|27643.05|0
1627569880000|2021-07-29 14:44:40|27646.58|27646.58|27639.51|27639.51|27650.12|27650.12|27639.51|27639.51|0
1627569930000|2021-07-29 14:45:30|27638.91|27638.91|27638.91|27638.91|27638.91|27638.91|27638.31|27638.31|0
1627569950000|2021-07-29 14:45:50|27642.45|27642.45|27642.45|27642.45|27642.45|27642.45|27642.45|27642.45|0
1627569960000|2021-07-29 14:46:00|27638.91|27638.91|27638.91|27638.91|27638.91|27638.91|27638.91|27638.91|0
1627569980000|2021-07-29 14:46:20|27642.45|27642.45|27642.45|27642.45|27642.45|27642.45|27642.45|27642.45|0
1627569990000|2021-07-29 14:46:30|27638.91|27638.91|27642.45|27642.45|27642.45|27642.45|27638.91|27638.91|0
1627570000000|2021-07-29 14:46:40|27645.98|27645.98|27646.58|27646.58|27646.58|27646.58|27645.98|27645.98|0
1627570020000|2021-07-29 14:47:00|27650.12|27650.12|27650.12|27650.12|27650.12|27650.12|27650.12|27650.12|0
1627570040000|2021-07-29 14:47:20|27653.65|27653.65|27653.65|27653.65|27653.65|27653.65|27653.65|27653.65|0
1627570050000|2021-07-29 14:47:30|27650.12|27650.12|27650.12|27650.12|27650.12|27650.12|27650.12|27650.12|0
1627570060000|2021-07-29 14:47:40|27653.65|27653.65|27653.65|27653.65|27653.65|27653.65|27653.65|27653.65|0
1627570070000|2021-07-29 14:47:50|27657.19|27657.19|27657.19|27657.19|27657.19|27657.19|27657.19|27657.19|0
1627570080000|2021-07-29 14:48:00|27650.12|27650.12|27650.12|27650.12|27650.12|27650.12|27650.12|27650.12|0
1627570100000|2021-07-29 14:48:20|27653.65|27653.65|27653.65|27653.65|27653.65|27653.65|27653.65|27653.65|0
1627570110000|2021-07-29 14:48:30|27653.05|27653.05|27653.65|27653.65|27653.65|27653.65|27653.05|27653.05|0
1627570120000|2021-07-29 14:48:40|27657.19|27657.19|27671.33|27671.33|27671.33|27671.33|27657.19|27657.19|0
1627570160000|2021-07-29 14:49:20|27674.86|27674.86|27674.86|27674.86|27674.86|27674.86|27674.86|27674.86|0
1627570170000|2021-07-29 14:49:30|27671.33|27671.33|27674.86|27674.86|27674.86|27674.86|27671.33|27671.33|0
1627570180000|2021-07-29 14:49:40|27678.4|27678.4|27674.86|27674.86|27678.4|27678.4|27674.86|27674.86|0
1627570190000|2021-07-29 14:49:50|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|0
1627570200000|2021-07-29 14:50:00|27670.73|27670.73|27669.76|27669.76|27670.73|27670.73|27669.16|27669.16|0
1627570210000|2021-07-29 14:50:10|27673.29|27673.29|27673.29|27673.29|27673.29|27673.29|27673.29|27673.29|0
1627570230000|2021-07-29 14:50:30|27680.36|27680.36|27694.5|27694.5|27694.5|27694.5|27680.36|27680.36|0
1627570260000|2021-07-29 14:51:00|27687.43|27687.43|27666.23|27666.23|27687.43|27687.43|27666.23|27666.23|0
1627570270000|2021-07-29 14:51:10|27669.76|27669.76|27670.36|27670.36|27670.36|27670.36|27669.76|27669.76|0
1627570280000|2021-07-29 14:51:20|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|0
1627570300000|2021-07-29 14:51:40|27673.29|27673.29|27673.29|27673.29|27673.29|27673.29|27673.29|27673.29|0
1627570340000|2021-07-29 14:52:20|27673.05|27673.05|27676.59|27676.59|27676.59|27676.59|27673.05|27673.05|0
1627570350000|2021-07-29 14:52:30|27683.66|27683.66|27673.05|27673.05|27683.66|27683.66|27673.05|27673.05|0
1627570380000|2021-07-29 14:53:00|27676.59|27676.59|27676.59|27676.59|27676.59|27676.59|27676.59|27676.59|0
1627570400000|2021-07-29 14:53:20|27680.12|27680.12|27680.12|27680.12|27680.12|27680.12|27680.12|27680.12|0
1627570420000|2021-07-29 14:53:40|27683.66|27683.66|27683.66|27683.66|27683.66|27683.66|27683.66|27683.66|0
1627570460000|2021-07-29 14:54:20|27684.26|27684.26|27684.26|27684.26|27684.26|27684.26|27684.26|27684.26|0
1627570500000|2021-07-29 14:55:00|27683.66|27683.66|27683.66|27683.66|27683.66|27683.66|27683.66|27683.66|0
1627570510000|2021-07-29 14:55:10|27687.19|27687.19|27683.66|27683.66|27687.19|27687.19|27683.66|27683.66|0
1627570520000|2021-07-29 14:55:20|27676.59|27676.59|27676.59|27676.59|27680.12|27680.12|27676.59|27676.59|0
1627570540000|2021-07-29 14:55:40|27673.05|27673.05|27673.05|27673.05|27673.05|27673.05|27673.05|27673.05|0
1627570550000|2021-07-29 14:55:50|27665.98|27665.98|27665.14|27665.14|27665.98|27665.98|27665.14|27665.14|0
1627570560000|2021-07-29 14:56:00|27665.74|27665.74|27675.74|27675.74|27676.35|27676.35|27665.74|27665.74|0
1627570580000|2021-07-29 14:56:20|27676.35|27676.35|27676.35|27676.35|27676.35|27676.35|27676.35|27676.35|0
1627570610000|2021-07-29 14:56:50|27683.42|27683.42|27683.42|27683.42|27690.49|27690.49|27683.42|27683.42|0
1627570620000|2021-07-29 14:57:00|27694.02|27694.02|27694.62|27694.62|27697.56|27697.56|27694.02|27694.02|0
1627570630000|2021-07-29 14:57:10|27694.02|27694.02|27694.02|27694.02|27694.02|27694.02|27694.02|27694.02|0
1627570640000|2021-07-29 14:57:20|27697.56|27697.56|27697.56|27697.56|27697.56|27697.56|27694.02|27694.02|0
1627570650000|2021-07-29 14:57:30|27701.09|27701.09|27708.16|27708.16|27708.16|27708.16|27701.09|27701.09|0
1627570670000|2021-07-29 14:57:50|27704.63|27704.63|27694.02|27694.02|27704.63|27704.63|27694.02|27694.02|0
1627570690000|2021-07-29 14:58:10|27690.49|27690.49|27683.42|27683.42|27690.49|27690.49|27683.42|27683.42|0
1627570700000|2021-07-29 14:58:20|27686.95|27686.95|27686.95|27686.95|27686.95|27686.95|27686.95|27686.95|0
1627570710000|2021-07-29 14:58:30|27683.42|27683.42|27690.49|27690.49|27690.49|27690.49|27683.42|27683.42|0
1627570720000|2021-07-29 14:58:40|27686.95|27686.95|27686.95|27686.95|27686.95|27686.95|27679.88|27679.88|0
1627570740000|2021-07-29 14:59:00|27683.42|27683.42|27683.42|27683.42|27683.42|27683.42|27683.42|27683.42|0
1627570750000|2021-07-29 14:59:10|27679.88|27679.88|27679.88|27679.88|27679.88|27679.88|27676.35|27676.35|0
1627570760000|2021-07-29 14:59:20|27679.28|27679.28|27679.28|27679.28|27679.28|27679.28|27679.28|27679.28|0
1627570770000|2021-07-29 14:59:30|27679.88|27679.88|27683.42|27683.42|27683.42|27683.42|27679.88|27679.88|0
1627570800000|2021-07-29 15:00:00|27682.81|27682.81|27682.81|27682.81|27682.81|27682.81|27682.81|27682.81|0
1627570810000|2021-07-29 15:00:10|27682.4|27682.4|27682.4|27682.4|27682.4|27682.4|27682.4|27682.4|0
1627570840000|2021-07-29 15:00:40|27685.94|27685.94|27693.01|27693.01|27693.01|27693.01|27685.94|27685.94|0
1627570850000|2021-07-29 15:00:50|27693.61|27693.61|27693.61|27693.61|27693.61|27693.61|27693.61|27693.61|0
1627570860000|2021-07-29 15:01:00|27697.15|27697.15|27697.15|27697.15|27697.15|27697.15|27697.15|27697.15|0
1627570890000|2021-07-29 15:01:30|27707.75|27707.75|27707.75|27707.75|27707.75|27707.75|27707.75|27707.75|0
1627570910000|2021-07-29 15:01:50|27711.28|27711.28|27711.28|27711.28|27711.28|27711.28|27711.28|27711.28|0
1627570920000|2021-07-29 15:02:00|27707.75|27707.75|27700.68|27700.68|27707.75|27707.75|27700.68|27700.68|0
1627570930000|2021-07-29 15:02:10|27704.22|27704.22|27704.82|27704.82|27704.82|27704.82|27704.22|27704.22|0
1627570950000|2021-07-29 15:02:30|27704.22|27704.22|27704.22|27704.22|27704.22|27704.22|27697.15|27697.15|0
1627571010000|2021-07-29 15:03:30|27703.61|27703.61|27711.28|27711.28|27711.28|27711.28|27703.61|27703.61|0
1627571020000|2021-07-29 15:03:40|27707.75|27707.75|27707.75|27707.75|27707.75|27707.75|27707.75|27707.75|0
1627571030000|2021-07-29 15:03:50|27718.35|27718.35|27721.89|27721.89|27721.89|27721.89|27718.35|27718.35|0
1627571040000|2021-07-29 15:04:00|27718.35|27718.35|27714.82|27714.82|27718.35|27718.35|27714.82|27714.82|0
1627571070000|2021-07-29 15:04:30|27715.42|27715.42|27715.42|27715.42|27715.42|27715.42|27715.42|27715.42|0
1627571090000|2021-07-29 15:04:50|27718.96|27718.96|27718.96|27718.96|27718.96|27718.96|27718.96|27718.96|0
1627571100000|2021-07-29 15:05:00|27722.49|27722.49|27722.49|27722.49|27722.49|27722.49|27722.49|27722.49|0
1627571110000|2021-07-29 15:05:10|27715.42|27715.42|27715.42|27715.42|27715.42|27715.42|27715.42|27715.42|0
1627571120000|2021-07-29 15:05:20|27714.82|27714.82|27714.82|27714.82|27714.82|27714.82|27711.28|27711.28|0
1627571140000|2021-07-29 15:05:40|27715.42|27715.42|27715.42|27715.42|27715.42|27715.42|27715.42|27715.42|0
1627571150000|2021-07-29 15:05:50|27718.96|27718.96|27715.42|27715.42|27718.96|27718.96|27708.35|27708.35|0
1627571170000|2021-07-29 15:06:10|27711.89|27711.89|27711.89|27711.89|27711.89|27711.89|27711.89|27711.89|0
1627571190000|2021-07-29 15:06:30|27712.13|27712.13|27715.66|27715.66|27715.66|27715.66|27712.13|27712.13|0
1627571210000|2021-07-29 15:06:50|27719.2|27719.2|27719.2|27719.2|27719.2|27719.2|27719.2|27719.2|0
1627571220000|2021-07-29 15:07:00|27718.6|27718.6|27719.01|27719.01|27719.01|27719.01|27718.6|27718.6|0
1627571240000|2021-07-29 15:07:20|27726.08|27726.08|27711.94|27711.94|27726.08|27726.08|27711.94|27711.94|0
1627571250000|2021-07-29 15:07:30|27711.45|27711.45|27711.45|27711.45|27711.45|27711.45|27711.45|27711.45|0
1627571300000|2021-07-29 15:08:20|27707.92|27707.92|27707.92|27707.92|27707.92|27707.92|27707.92|27707.92|0
1627571320000|2021-07-29 15:08:40|27708.4|27708.4|27708.4|27708.4|27708.4|27708.4|27708.4|27708.4|0
1627571330000|2021-07-29 15:08:50|27708.64|27708.64|27708.64|27708.64|27708.64|27708.64|27708.64|27708.64|0
1627571340000|2021-07-29 15:09:00|27708.04|27708.04|27708.04|27708.04|27708.04|27708.04|27708.04|27708.04|0
1627571350000|2021-07-29 15:09:10|27704.51|27704.51|27697.44|27697.44|27704.51|27704.51|27697.44|27697.44|0
1627571360000|2021-07-29 15:09:20|27700.97|27700.97|27700.97|27700.97|27700.97|27700.97|27700.97|27700.97|0
1627571370000|2021-07-29 15:09:30|27701.57|27701.57|27701.57|27701.57|27701.57|27701.57|27701.57|27701.57|0
1627571380000|2021-07-29 15:09:40|27700.97|27700.97|27700.97|27700.97|27700.97|27700.97|27700.97|27700.97|0
1627571390000|2021-07-29 15:09:50|27701.57|27701.57|27701.57|27701.57|27701.57|27701.57|27701.57|27701.57|0
1627571400000|2021-07-29 15:10:00|27708.64|27708.64|27708.64|27708.64|27708.64|27708.64|27708.64|27708.64|0
1627571410000|2021-07-29 15:10:10|27708.89|27708.89|27708.89|27708.89|27708.89|27708.89|27708.89|27708.89|0
1627571430000|2021-07-29 15:10:30|27712.42|27712.42|27705.35|27705.35|27712.42|27712.42|27705.35|27705.35|0
1627571480000|2021-07-29 15:11:20|27708.89|27708.89|27708.89|27708.89|27708.89|27708.89|27708.89|27708.89|0
1627571520000|2021-07-29 15:12:00|27712.42|27712.42|27712.42|27712.42|27712.42|27712.42|27712.42|27712.42|0
1627571530000|2021-07-29 15:12:10|27712.18|27712.18|27712.18|27712.18|27712.18|27712.18|27712.18|27712.18|0
1627571540000|2021-07-29 15:12:20|27712.42|27712.42|27712.42|27712.42|27712.42|27712.42|27712.42|27712.42|0
1627571550000|2021-07-29 15:12:30|27705.35|27705.35|27712.42|27712.42|27712.42|27712.42|27705.35|27705.35|0
1627571560000|2021-07-29 15:12:40|27712.66|27712.66|27716.85|27716.85|27716.85|27716.85|27712.66|27712.66|0
1627571570000|2021-07-29 15:12:50|27716.44|27716.44|27717.04|27717.04|27717.04|27717.04|27716.44|27716.44|0
1627571580000|2021-07-29 15:13:00|27720.58|27720.58|27724.11|27724.11|27724.11|27724.11|27717.04|27717.04|0
1627571590000|2021-07-29 15:13:10|27720.58|27720.58|27720.58|27720.58|27720.58|27720.58|27720.58|27720.58|0
1627571610000|2021-07-29 15:13:30|27720.33|27720.33|27723.87|27723.87|27723.87|27723.87|27720.33|27720.33|0
1627571620000|2021-07-29 15:13:40|27727.4|27727.4|27727.4|27727.4|27727.4|27727.4|27727.4|27727.4|0
1627571640000|2021-07-29 15:14:00|27720.33|27720.33|27720.09|27720.09|27727.4|27727.4|27720.09|27720.09|0
1627571650000|2021-07-29 15:14:10|27720.69|27720.69|27720.69|27720.69|27720.69|27720.69|27720.69|27720.69|0
1627571670000|2021-07-29 15:14:30|27719.49|27719.49|27720.09|27720.09|27720.09|27720.09|27719.49|27719.49|0
1627571690000|2021-07-29 15:14:50|27723.63|27723.63|27723.63|27723.63|27723.63|27723.63|27723.63|27723.63|0
1627571700000|2021-07-29 15:15:00|27720.09|27720.09|27713.02|27713.02|27720.09|27720.09|27713.02|27713.02|0
1627571720000|2021-07-29 15:15:20|27712.42|27712.42|27708.89|27708.89|27712.42|27712.42|27708.89|27708.89|0
1627571750000|2021-07-29 15:15:50|27712.42|27712.42|27715.96|27715.96|27715.96|27715.96|27712.42|27712.42|0
1627571760000|2021-07-29 15:16:00|27712.42|27712.42|27715.96|27715.96|27715.96|27715.96|27712.42|27712.42|0
1627571770000|2021-07-29 15:16:10|27719.49|27719.49|27720.09|27720.09|27720.09|27720.09|27719.49|27719.49|0
1627571780000|2021-07-29 15:16:20|27716.56|27716.56|27716.56|27716.56|27716.56|27716.56|27716.56|27716.56|0
1627571790000|2021-07-29 15:16:30|27713.02|27713.02|27713.02|27713.02|27713.02|27713.02|27713.02|27713.02|0
1627571800000|2021-07-29 15:16:40|27709.49|27709.49|27705.95|27705.95|27709.49|27709.49|27705.95|27705.95|0
1627571810000|2021-07-29 15:16:50|27698.88|27698.88|27698.88|27698.88|27698.88|27698.88|27698.88|27698.88|0
1627571830000|2021-07-29 15:17:10|27702.42|27702.42|27705.95|27705.95|27705.95|27705.95|27702.42|27702.42|0
1627571840000|2021-07-29 15:17:20|27698.88|27698.88|27698.88|27698.88|27698.88|27698.88|27698.88|27698.88|0
1627571850000|2021-07-29 15:17:30|27695.35|27695.35|27694.75|27694.75|27695.35|27695.35|27694.75|27694.75|0
1627571860000|2021-07-29 15:17:40|27691.21|27691.21|27691.81|27691.81|27691.81|27691.81|27684.74|27684.74|0
1627571900000|2021-07-29 15:18:20|27688.28|27688.28|27688.28|27688.28|27688.28|27688.28|27688.28|27688.28|0
1627571920000|2021-07-29 15:18:40|27687.68|27687.68|27687.68|27687.68|27687.68|27687.68|27687.68|27687.68|0
1627571930000|2021-07-29 15:18:50|27684.14|27684.14|27677.67|27677.67|27684.74|27684.74|27677.67|27677.67|0
1627571940000|2021-07-29 15:19:00|27674.14|27674.14|27688.28|27688.28|27688.28|27688.28|27670.6|27670.6|0
1627571970000|2021-07-29 15:19:30|27688.88|27688.88|27688.88|27688.88|27688.88|27688.88|27688.88|27688.88|0
1627571980000|2021-07-29 15:19:40|27689.29|27689.29|27689.29|27689.29|27689.29|27689.29|27689.29|27689.29|0
1627571990000|2021-07-29 15:19:50|27685.75|27685.75|27682.22|27682.22|27689.29|27689.29|27682.22|27682.22|0
1627572000000|2021-07-29 15:20:00|27689.29|27689.29|27696.36|27696.36|27696.36|27696.36|27689.29|27689.29|0
1627572010000|2021-07-29 15:20:10|27696.6|27696.6|27695.4|27695.4|27696.6|27696.6|27695.4|27695.4|0
1627572020000|2021-07-29 15:20:20|27691.86|27691.86|27688.33|27688.33|27691.86|27691.86|27688.33|27688.33|0
1627572050000|2021-07-29 15:20:50|27681.26|27681.26|27681.26|27681.26|27681.26|27681.26|27677.72|27677.72|0
1627572100000|2021-07-29 15:21:40|27680.85|27680.85|27682.08|27682.08|27682.08|27682.08|27680.85|27680.85|0
1627572130000|2021-07-29 15:22:10|27675.01|27675.01|27685.61|27685.61|27685.61|27685.61|27675.01|27675.01|0
1627572140000|2021-07-29 15:22:20|27692.68|27692.68|27696.22|27696.22|27696.22|27696.22|27692.68|27692.68|0
1627572150000|2021-07-29 15:22:30|27696.46|27696.46|27696.46|27696.46|27696.46|27696.46|27696.46|27696.46|0
1627572160000|2021-07-29 15:22:40|27697.06|27697.06|27697.06|27697.06|27697.06|27697.06|27697.06|27697.06|0
1627572170000|2021-07-29 15:22:50|27693.53|27693.53|27693.53|27693.53|27693.53|27693.53|27693.53|27693.53|0
1627572180000|2021-07-29 15:23:00|27694.13|27694.13|27694.13|27694.13|27694.13|27694.13|27694.13|27694.13|0
1627572190000|2021-07-29 15:23:10|27697.66|27697.66|27694.13|27694.13|27697.66|27697.66|27694.13|27694.13|0
1627572200000|2021-07-29 15:23:20|27693.53|27693.53|27689.99|27689.99|27693.53|27693.53|27689.99|27689.99|0
1627572230000|2021-07-29 15:23:50|27693.53|27693.53|27693.53|27693.53|27693.53|27693.53|27693.53|27693.53|0
1627572240000|2021-07-29 15:24:00|27689.99|27689.99|27689.99|27689.99|27689.99|27689.99|27689.99|27689.99|0
1627572290000|2021-07-29 15:24:50|27690.59|27690.59|27694.13|27694.13|27694.13|27694.13|27690.59|27690.59|0
1627572300000|2021-07-29 15:25:00|27690.59|27690.59|27694.13|27694.13|27694.13|27694.13|27690.59|27690.59|0
1627572310000|2021-07-29 15:25:10|27697.66|27697.66|27697.66|27697.66|27697.66|27697.66|27694.13|27694.13|0
1627572320000|2021-07-29 15:25:20|27690.59|27690.59|27690.59|27690.59|27690.59|27690.59|27690.59|27690.59|0
1627572340000|2021-07-29 15:25:40|27689.99|27689.99|27689.99|27689.99|27689.99|27689.99|27689.99|27689.99|0
1627572350000|2021-07-29 15:25:50|27697.06|27697.06|27697.06|27697.06|27697.06|27697.06|27697.06|27697.06|0
1627572380000|2021-07-29 15:26:20|27700.6|27700.6|27704.13|27704.13|27704.13|27704.13|27700.6|27700.6|0
1627572390000|2021-07-29 15:26:30|27707.67|27707.67|27697.06|27697.06|27707.67|27707.67|27697.06|27697.06|0
1627572420000|2021-07-29 15:27:00|27696.46|27696.46|27696.46|27696.46|27696.46|27696.46|27696.46|27696.46|0
1627572450000|2021-07-29 15:27:30|27699.99|27699.99|27699.99|27699.99|27699.99|27699.99|27696.46|27696.46|0
1627572480000|2021-07-29 15:28:00|27699.75|27699.75|27699.83|27699.83|27700.24|27700.24|27699.75|27699.75|0
1627572490000|2021-07-29 15:28:10|27700.24|27700.24|27707.06|27707.06|27707.06|27707.06|27696.7|27696.7|0
1627572500000|2021-07-29 15:28:20|27707.67|27707.67|27718.27|27718.27|27718.27|27718.27|27707.67|27707.67|0
1627572510000|2021-07-29 15:28:30|27718.51|27718.51|27722.29|27722.29|27725.34|27725.34|27718.51|27718.51|0
1627572520000|2021-07-29 15:28:40|27721.69|27721.69|27725.22|27725.22|27725.22|27725.22|27721.69|27721.69|0
1627572530000|2021-07-29 15:28:50|27721.69|27721.69|27721.45|27721.45|27728.76|27728.76|27721.45|27721.45|0
1627572540000|2021-07-29 15:29:00|27728.52|27728.52|27703.96|27703.96|27728.52|27728.52|27703.96|27703.96|0
1627572550000|2021-07-29 15:29:10|27700.43|27700.43|27703.96|27703.96|27703.96|27703.96|27696.89|27696.89|0
1627572560000|2021-07-29 15:29:20|27696.89|27696.89|27696.89|27696.89|27696.89|27696.89|27693.36|27693.36|0
1627572570000|2021-07-29 15:29:30|27696.48|27696.48|27696.48|27696.48|27696.48|27696.48|27689.41|27689.41|0
1627572580000|2021-07-29 15:29:40|27696.89|27696.89|27685.86|27685.86|27697.3|27697.3|27685.86|27685.86|0
1627572590000|2021-07-29 15:29:50|27689.39|27689.39|27704.73|27704.73|27711.8|27711.8|27689.39|27689.39|0
1627629300000|2021-07-30 07:15:00|27742.91|27742.91|27742.91|27742.91|27757.05|27757.05|27739.38|27739.38|0
1627629310000|2021-07-30 07:15:10|27735.84|27735.84|27732.31|27732.31|27735.84|27735.84|27732.31|27732.31|0
1627629320000|2021-07-30 07:15:20|27725.24|27725.24|27725.24|27725.24|27725.24|27725.24|27721.7|27721.7|0
1627629330000|2021-07-30 07:15:30|27742.91|27742.91|27742.91|27742.91|27742.91|27742.91|27742.91|27742.91|0
1627629340000|2021-07-30 07:15:40|27743.88|27743.88|27743.88|27743.88|27743.88|27743.88|27743.88|27743.88|0
1627629350000|2021-07-30 07:15:50|27729.74|27729.74|27750.95|27750.95|27750.95|27750.95|27729.74|27729.74|0
1627629360000|2021-07-30 07:16:00|27740.35|27740.35|27723.92|27723.92|27740.35|27740.35|27723.92|27723.92|0
1627629370000|2021-07-30 07:16:10|27716.85|27716.85|27706.24|27706.24|27716.85|27716.85|27706.24|27706.24|0
1627629390000|2021-07-30 07:16:30|27713.31|27713.31|27707.88|27707.88|27714.95|27714.95|27707.88|27707.88|0
1627629400000|2021-07-30 07:16:40|27708.29|27708.29|27708.29|27708.29|27708.29|27708.29|27708.29|27708.29|0
1627629410000|2021-07-30 07:16:50|27711.83|27711.83|27718.9|27718.9|27718.9|27718.9|27711.83|27711.83|0
1627629420000|2021-07-30 07:17:00|27725.97|27725.97|27744.24|27744.24|27744.24|27744.24|27725.97|27725.97|0
1627629430000|2021-07-30 07:17:10|27747.78|27747.78|27768.99|27768.99|27768.99|27768.99|27747.78|27747.78|0
1627629440000|2021-07-30 07:17:20|27761.92|27761.92|27768.99|27768.99|27768.99|27768.99|27761.92|27761.92|0
1627629450000|2021-07-30 07:17:30|27772.52|27772.52|27772.52|27772.52|27772.52|27772.52|27772.52|27772.52|0
1627629460000|2021-07-30 07:17:40|27779.59|27779.59|27779.59|27779.59|27779.59|27779.59|27779.59|27779.59|0
1627629480000|2021-07-30 07:18:00|27786.66|27786.66|27779.59|27779.59|27790.2|27790.2|27779.59|27779.59|0
1627629490000|2021-07-30 07:18:10|27790.2|27790.2|27793.73|27793.73|27793.73|27793.73|27790.2|27790.2|0
1627629500000|2021-07-30 07:18:20|27797.27|27797.27|27804.41|27804.41|27804.41|27804.41|27797.27|27797.27|0
1627629510000|2021-07-30 07:18:30|27800.87|27800.87|27800.87|27800.87|27800.87|27800.87|27800.87|27800.87|0
1627629540000|2021-07-30 07:19:00|27797.34|27797.34|27789.67|27789.67|27797.34|27797.34|27789.67|27789.67|0
1627629550000|2021-07-30 07:19:10|27803.81|27803.81|27821.48|27821.48|27821.48|27821.48|27803.81|27803.81|0
1627629560000|2021-07-30 07:19:20|27825.02|27825.02|27817.95|27817.95|27825.02|27825.02|27817.95|27817.95|0
1627629570000|2021-07-30 07:19:30|27828.55|27828.55|27814.41|27814.41|27828.55|27828.55|27814.41|27814.41|0
1627629580000|2021-07-30 07:19:40|27810.88|27810.88|27810.88|27810.88|27810.88|27810.88|27810.88|27810.88|0
1627629600000|2021-07-30 07:20:00|27817.95|27817.95|27803.81|27803.81|27817.95|27817.95|27803.81|27803.81|0
1627629610000|2021-07-30 07:20:10|27802.6|27802.6|27802.6|27802.6|27802.6|27802.6|27802.6|27802.6|0
1627629620000|2021-07-30 07:20:20|27785.34|27785.34|27781.81|27781.81|27785.34|27785.34|27781.81|27781.81|0
1627629680000|2021-07-30 07:21:20|27788.87|27788.87|27785.34|27785.34|27788.87|27788.87|27785.34|27785.34|0
1627629690000|2021-07-30 07:21:30|27792.41|27792.41|27781.81|27781.81|27792.41|27792.41|27781.81|27781.81|0
1627629700000|2021-07-30 07:21:40|27778.27|27778.27|27767.67|27767.67|27778.27|27778.27|27767.67|27767.67|0
1627629710000|2021-07-30 07:21:50|27771.2|27771.2|27770|27770|27771.2|27771.2|27770|27770|0
1627629720000|2021-07-30 07:22:00|27766.46|27766.46|27759.39|27759.39|27766.46|27766.46|27759.39|27759.39|0
1627629730000|2021-07-30 07:22:10|27762.93|27762.93|27759.39|27759.39|27766.46|27766.46|27755.86|27755.86|0
1627629740000|2021-07-30 07:22:20|27752.32|27752.32|27762.93|27762.93|27762.93|27762.93|27752.32|27752.32|0
1627629770000|2021-07-30 07:22:50|27752.32|27752.32|27748.79|27748.79|27752.32|27752.32|27748.79|27748.79|0
1627629780000|2021-07-30 07:23:00|27745.25|27745.25|27752.32|27752.32|27752.32|27752.32|27745.25|27745.25|0
1627629790000|2021-07-30 07:23:10|27748.79|27748.79|27748.79|27748.79|27748.79|27748.79|27748.79|27748.79|0
1627629820000|2021-07-30 07:23:40|27759.39|27759.39|27759.39|27759.39|27759.39|27759.39|27759.39|27759.39|0
1627629830000|2021-07-30 07:23:50|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|0
1627629840000|2021-07-30 07:24:00|27768.27|27768.27|27782.41|27782.41|27782.41|27782.41|27768.27|27768.27|0
1627629850000|2021-07-30 07:24:10|27783.01|27783.01|27783.01|27783.01|27783.01|27783.01|27783.01|27783.01|0
1627629860000|2021-07-30 07:24:20|27786.54|27786.54|27797.15|27797.15|27797.15|27797.15|27786.54|27786.54|0
1627629870000|2021-07-30 07:24:30|27793.61|27793.61|27793.61|27793.61|27793.61|27793.61|27793.61|27793.61|0
1627629900000|2021-07-30 07:25:00|27786.54|27786.54|27790.08|27790.08|27797.15|27797.15|27786.54|27786.54|0
1627629910000|2021-07-30 07:25:10|27786.54|27786.54|27786.54|27786.54|27786.54|27786.54|27783.01|27783.01|0
1627629920000|2021-07-30 07:25:20|27775.94|27775.94|27775.94|27775.94|27775.94|27775.94|27775.94|27775.94|0
1627629940000|2021-07-30 07:25:40|27768.87|27768.87|27795.66|27795.66|27795.66|27795.66|27768.87|27768.87|0
1627629950000|2021-07-30 07:25:50|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|27792.13|27792.13|0
1627629970000|2021-07-30 07:26:10|27795.66|27795.66|27792.13|27792.13|27795.66|27795.66|27792.13|27792.13|0
1627629980000|2021-07-30 07:26:20|27791.72|27791.72|27788.18|27788.18|27795.25|27795.25|27788.18|27788.18|0
1627629990000|2021-07-30 07:26:30|27795.25|27795.25|27795.25|27795.25|27795.25|27795.25|27795.25|27795.25|0
1627630020000|2021-07-30 07:27:00|27798.79|27798.79|27798.79|27798.79|27802.32|27802.32|27795.25|27795.25|0
1627630030000|2021-07-30 07:27:10|27795.25|27795.25|27791.72|27791.72|27795.25|27795.25|27791.72|27791.72|0
1627630040000|2021-07-30 07:27:20|27784.65|27784.65|27781.11|27781.11|27784.65|27784.65|27781.11|27781.11|0
1627630050000|2021-07-30 07:27:30|27777.58|27777.58|27777.58|27777.58|27777.58|27777.58|27777.58|27777.58|0
1627630060000|2021-07-30 07:27:40|27774.04|27774.04|27774.04|27774.04|27774.04|27774.04|27774.04|27774.04|0
1627630070000|2021-07-30 07:27:50|27766.97|27766.97|27766.97|27766.97|27766.97|27766.97|27766.97|27766.97|0
1627630080000|2021-07-30 07:28:00|27770.51|27770.51|27770.51|27770.51|27770.51|27770.51|27770.51|27770.51|0
1627630090000|2021-07-30 07:28:10|27774.04|27774.04|27774.04|27774.04|27774.04|27774.04|27774.04|27774.04|0
1627630100000|2021-07-30 07:28:20|27777.58|27777.58|27784.65|27784.65|27784.65|27784.65|27777.58|27777.58|0
1627630130000|2021-07-30 07:28:50|27774.04|27774.04|27773.63|27773.63|27774.04|27774.04|27773.63|27773.63|0
1627630140000|2021-07-30 07:29:00|27755.96|27755.96|27765.96|27765.96|27765.96|27765.96|27755.36|27755.36|0
1627630170000|2021-07-30 07:29:30|27773.03|27773.03|27773.03|27773.03|27773.03|27773.03|27773.03|27773.03|0
1627630190000|2021-07-30 07:29:50|27762.43|27762.43|27762.02|27762.02|27762.43|27762.43|27762.02|27762.02|0
1627630200000|2021-07-30 07:30:00|27765.55|27765.55|27765.55|27765.55|27765.55|27765.55|27765.55|27765.55|0
1627630210000|2021-07-30 07:30:10|27762.02|27762.02|27765.55|27765.55|27765.55|27765.55|27762.02|27762.02|0
1627630220000|2021-07-30 07:30:20|27776.16|27776.16|27758.48|27758.48|27776.16|27776.16|27758.48|27758.48|0
1627630230000|2021-07-30 07:30:30|27762.02|27762.02|27755.36|27755.36|27762.02|27762.02|27754.95|27754.95|0
1627630240000|2021-07-30 07:30:40|27751.82|27751.82|27748.29|27748.29|27751.82|27751.82|27748.29|27748.29|0
1627630260000|2021-07-30 07:31:00|27744.75|27744.75|27748.29|27748.29|27748.29|27748.29|27744.75|27744.75|0
1627630280000|2021-07-30 07:31:20|27751.82|27751.82|27748.29|27748.29|27751.82|27751.82|27744.75|27744.75|0
1627630290000|2021-07-30 07:31:30|27741.22|27741.22|27730.61|27730.61|27741.22|27741.22|27730.61|27730.61|0
1627630310000|2021-07-30 07:31:50|27734.15|27734.15|27737.68|27737.68|27737.68|27737.68|27734.15|27734.15|0
1627630320000|2021-07-30 07:32:00|27734.15|27734.15|27734.15|27734.15|27737.68|27737.68|27734.15|27734.15|0
1627630330000|2021-07-30 07:32:10|27737.68|27737.68|27737.68|27737.68|27737.68|27737.68|27737.68|27737.68|0
1627630340000|2021-07-30 07:32:20|27734.15|27734.15|27741.22|27741.22|27741.22|27741.22|27734.15|27734.15|0
1627630370000|2021-07-30 07:32:50|27751.82|27751.82|27758.89|27758.89|27758.89|27758.89|27751.82|27751.82|0
1627630390000|2021-07-30 07:33:10|27755.36|27755.36|27755.36|27755.36|27755.36|27755.36|27755.36|27755.36|0
1627630440000|2021-07-30 07:34:00|27758.89|27758.89|27762.43|27762.43|27762.43|27762.43|27758.89|27758.89|0
1627630450000|2021-07-30 07:34:10|27769.5|27769.5|27762.43|27762.43|27769.5|27769.5|27762.43|27762.43|0
1627630460000|2021-07-30 07:34:20|27755.96|27755.96|27759.49|27759.49|27759.49|27759.49|27755.96|27755.96|0
1627630490000|2021-07-30 07:34:50|27763.03|27763.03|27755.96|27755.96|27763.03|27763.03|27755.96|27755.96|0
1627630510000|2021-07-30 07:35:10|27755.55|27755.55|27752.01|27752.01|27755.55|27755.55|27752.01|27752.01|0
1627630520000|2021-07-30 07:35:20|27751.6|27751.6|27729.79|27729.79|27751.6|27751.6|27729.79|27729.79|0
1627630530000|2021-07-30 07:35:30|27729.38|27729.38|27729.38|27729.38|27729.38|27729.38|27729.38|27729.38|0
1627630550000|2021-07-30 07:35:50|27722.31|27722.31|27722.31|27722.31|27722.31|27722.31|27722.31|27722.31|0
1627630560000|2021-07-30 07:36:00|27725.85|27725.85|27732.92|27732.92|27732.92|27732.92|27725.85|27725.85|0
1627630570000|2021-07-30 07:36:10|27743.52|27743.52|27743.52|27743.52|27743.52|27743.52|27743.52|27743.52|0
1627630580000|2021-07-30 07:36:20|27729.38|27729.38|27725.85|27725.85|27729.38|27729.38|27725.85|27725.85|0
1627630590000|2021-07-30 07:36:30|27729.38|27729.38|27732.92|27732.92|27732.92|27732.92|27729.38|27729.38|0
1627630610000|2021-07-30 07:36:50|27721.71|27721.71|27718.18|27718.18|27721.71|27721.71|27714.64|27714.64|0
1627630630000|2021-07-30 07:37:10|27711.11|27711.11|27711.11|27711.11|27711.11|27711.11|27711.11|27711.11|0
1627630640000|2021-07-30 07:37:20|27700.5|27700.5|27700.5|27700.5|27700.5|27700.5|27700.5|27700.5|0
1627630650000|2021-07-30 07:37:30|27704.04|27704.04|27707.57|27707.57|27707.57|27707.57|27704.04|27704.04|0
1627630730000|2021-07-30 07:38:50|27704.04|27704.04|27718.18|27718.18|27718.18|27718.18|27704.04|27704.04|0
1627630740000|2021-07-30 07:39:00|27721.71|27721.71|27722.12|27722.12|27725.66|27725.66|27721.71|27721.71|0
1627630760000|2021-07-30 07:39:20|27725.66|27725.66|27725.66|27725.66|27725.66|27725.66|27725.66|27725.66|0
1627630770000|2021-07-30 07:39:30|27729.19|27729.19|27732.73|27732.73|27732.73|27732.73|27729.19|27729.19|0
1627630780000|2021-07-30 07:39:40|27733.14|27733.14|27729.6|27729.6|27733.14|27733.14|27729.6|27729.6|0
1627630790000|2021-07-30 07:39:50|27726.07|27726.07|27722.12|27722.12|27726.07|27726.07|27722.12|27722.12|0
1627630800000|2021-07-30 07:40:00|27725.66|27725.66|27734.53|27734.53|27734.53|27734.53|27725.66|27725.66|0
1627630820000|2021-07-30 07:40:20|27720.39|27720.39|27720.39|27720.39|27720.39|27720.39|27720.39|27720.39|0
1627630830000|2021-07-30 07:40:30|27719.79|27719.79|27719.79|27719.79|27719.79|27719.79|27719.79|27719.79|0
1627630840000|2021-07-30 07:40:40|27712.72|27712.72|27702.11|27702.11|27712.72|27712.72|27702.11|27702.11|0
1627630870000|2021-07-30 07:41:10|27695.04|27695.04|27695.04|27695.04|27695.04|27695.04|27695.04|27695.04|0
1627630880000|2021-07-30 07:41:20|27691.51|27691.51|27691.51|27691.51|27691.51|27691.51|27691.51|27691.51|0
1627630900000|2021-07-30 07:41:40|27687.97|27687.97|27687.97|27687.97|27687.97|27687.97|27687.97|27687.97|0
1627630910000|2021-07-30 07:41:50|27680.9|27680.9|27680.49|27680.49|27680.9|27680.9|27680.08|27680.08|0
1627630920000|2021-07-30 07:42:00|27684.03|27684.03|27687.56|27687.56|27687.56|27687.56|27684.03|27684.03|0
1627630940000|2021-07-30 07:42:20|27680.49|27680.49|27680.49|27680.49|27680.49|27680.49|27680.49|27680.49|0
1627630950000|2021-07-30 07:42:30|27687.56|27687.56|27687.56|27687.56|27687.56|27687.56|27687.56|27687.56|0
1627630960000|2021-07-30 07:42:40|27694.63|27694.63|27694.63|27694.63|27694.63|27694.63|27694.63|27694.63|0
1627630980000|2021-07-30 07:43:00|27691.1|27691.1|27687.56|27687.56|27691.1|27691.1|27687.56|27687.56|0
1627631020000|2021-07-30 07:43:40|27680.49|27680.49|27680.49|27680.49|27680.49|27680.49|27680.49|27680.49|0
1627631030000|2021-07-30 07:43:50|27669.89|27669.89|27666.35|27666.35|27669.89|27669.89|27666.35|27666.35|0
1627631060000|2021-07-30 07:44:20|27669.89|27669.89|27669.89|27669.89|27669.89|27669.89|27669.89|27669.89|0
1627631070000|2021-07-30 07:44:30|27662.82|27662.82|27662.82|27662.82|27662.82|27662.82|27662.82|27662.82|0
1627631080000|2021-07-30 07:44:40|27652.22|27652.22|27652.22|27652.22|27652.22|27652.22|27652.22|27652.22|0
1627631090000|2021-07-30 07:44:50|27655.75|27655.75|27655.75|27655.75|27655.75|27655.75|27655.75|27655.75|0
1627631120000|2021-07-30 07:45:20|27645.15|27645.15|27648.08|27648.08|27648.68|27648.68|27645.15|27645.15|0
1627631130000|2021-07-30 07:45:30|27647.48|27647.48|27639.2|27639.2|27647.48|27647.48|27635.66|27635.66|0
1627631160000|2021-07-30 07:46:00|27637.97|27637.97|27637.97|27637.97|27637.97|27637.97|27623.83|27623.83|0
1627631170000|2021-07-30 07:46:10|27645.04|27645.04|27645.04|27645.04|27645.04|27645.04|27645.04|27645.04|0
1627631180000|2021-07-30 07:46:20|27652.11|27652.11|27655.64|27655.64|27655.64|27655.64|27652.11|27652.11|0
1627631200000|2021-07-30 07:46:40|27662.71|27662.71|27666.25|27666.25|27666.25|27666.25|27662.71|27662.71|0
1627631210000|2021-07-30 07:46:50|27673.32|27673.32|27673.32|27673.32|27673.32|27673.32|27673.32|27673.32|0
1627631220000|2021-07-30 07:47:00|27674.55|27674.55|27678.08|27678.08|27678.08|27678.08|27674.55|27674.55|0
1627631260000|2021-07-30 07:47:40|27681.62|27681.62|27681.62|27681.62|27681.62|27681.62|27681.62|27681.62|0
1627631280000|2021-07-30 07:48:00|27688.69|27688.69|27692.22|27692.22|27692.22|27692.22|27688.69|27688.69|0
1627631290000|2021-07-30 07:48:10|27695.76|27695.76|27694.94|27694.94|27695.76|27695.76|27694.94|27694.94|0
1627631300000|2021-07-30 07:48:20|27698.47|27698.47|27698.47|27698.47|27698.47|27698.47|27698.47|27698.47|0
1627631320000|2021-07-30 07:48:40|27702.01|27702.01|27702.01|27702.01|27702.01|27702.01|27702.01|27702.01|0
1627631330000|2021-07-30 07:48:50|27698.47|27698.47|27702.01|27702.01|27702.01|27702.01|27698.47|27698.47|0
1627631340000|2021-07-30 07:49:00|27709.08|27709.08|27712.61|27712.61|27712.61|27712.61|27709.08|27709.08|0
1627631380000|2021-07-30 07:49:40|27705.54|27705.54|27702.01|27702.01|27705.54|27705.54|27702.01|27702.01|0
1627631390000|2021-07-30 07:49:50|27698.47|27698.47|27698.47|27698.47|27698.47|27698.47|27698.47|27698.47|0
1627631400000|2021-07-30 07:50:00|27702.01|27702.01|27702.01|27702.01|27702.01|27702.01|27702.01|27702.01|0
1627631410000|2021-07-30 07:50:10|27694.94|27694.94|27694.94|27694.94|27694.94|27694.94|27694.94|27694.94|0
1627631420000|2021-07-30 07:50:20|27691.4|27691.4|27694.94|27694.94|27702.01|27702.01|27687.87|27687.87|0
1627631460000|2021-07-30 07:51:00|27698.47|27698.47|27698.47|27698.47|27698.47|27698.47|27698.47|27698.47|0
1627631470000|2021-07-30 07:51:10|27694.94|27694.94|27694.94|27694.94|27694.94|27694.94|27694.94|27694.94|0
1627631490000|2021-07-30 07:51:30|27698.47|27698.47|27702.01|27702.01|27702.01|27702.01|27698.47|27698.47|0
1627631520000|2021-07-30 07:52:00|27694.94|27694.94|27687.46|27687.46|27694.94|27694.94|27687.46|27687.46|0
1627631540000|2021-07-30 07:52:20|27690.99|27690.99|27690.99|27690.99|27690.99|27690.99|27690.99|27690.99|0
1627631550000|2021-07-30 07:52:30|27683.92|27683.92|27676.85|27676.85|27683.92|27683.92|27676.85|27676.85|0
1627631580000|2021-07-30 07:53:00|27669.78|27669.78|27673.32|27673.32|27676.85|27676.85|27669.78|27669.78|0
1627631600000|2021-07-30 07:53:20|27676.85|27676.85|27676.85|27676.85|27676.85|27676.85|27676.85|27676.85|0
1627631620000|2021-07-30 07:53:40|27677.1|27677.1|27688.67|27688.67|27688.67|27688.67|27677.1|27677.1|0
1627631660000|2021-07-30 07:54:20|27685.13|27685.13|27684.89|27684.89|27685.13|27685.13|27684.89|27684.89|0
1627631680000|2021-07-30 07:54:40|27681.36|27681.36|27677.82|27677.82|27681.36|27681.36|27677.82|27677.82|0
1627631690000|2021-07-30 07:54:50|27681.36|27681.36|27688.43|27688.43|27688.43|27688.43|27681.36|27681.36|0
1627631700000|2021-07-30 07:55:00|27689.25|27689.25|27699.85|27699.85|27699.85|27699.85|27689.25|27689.25|0
1627631710000|2021-07-30 07:55:10|27692.78|27692.78|27692.78|27692.78|27692.78|27692.78|27692.78|27692.78|0
1627631760000|2021-07-30 07:56:00|27699.85|27699.85|27699.85|27699.85|27699.85|27699.85|27699.85|27699.85|0
1627631780000|2021-07-30 07:56:20|27703.39|27703.39|27709.44|27709.44|27709.92|27709.92|27703.39|27703.39|0
1627631800000|2021-07-30 07:56:40|27702.37|27702.37|27709.44|27709.44|27709.44|27709.44|27702.37|27702.37|0
1627631810000|2021-07-30 07:56:50|27712.98|27712.98|27712.98|27712.98|27712.98|27712.98|27712.98|27712.98|0
1627631820000|2021-07-30 07:57:00|27705.91|27705.91|27705.91|27705.91|27705.91|27705.91|27705.91|27705.91|0
1627631850000|2021-07-30 07:57:30|27706.15|27706.15|27706.15|27706.15|27706.15|27706.15|27706.15|27706.15|0
1627631880000|2021-07-30 07:58:00|27709.68|27709.68|27699.08|27699.08|27709.68|27709.68|27699.08|27699.08|0
1627631890000|2021-07-30 07:58:10|27702.61|27702.61|27702.61|27702.61|27702.61|27702.61|27702.61|27702.61|0
1627631940000|2021-07-30 07:59:00|27692.01|27692.01|27692.01|27692.01|27692.01|27692.01|27692.01|27692.01|0
1627632000000|2021-07-30 08:00:00|27692.42|27692.42|27688.88|27688.88|27692.42|27692.42|27688.88|27688.88|0
1627632020000|2021-07-30 08:00:20|27699.9|27699.9|27699.9|27699.9|27699.9|27699.9|27699.9|27699.9|0
1627632060000|2021-07-30 08:01:00|27703.43|27703.43|27696.36|27696.36|27703.43|27703.43|27696.36|27696.36|0
1627632070000|2021-07-30 08:01:10|27699.9|27699.9|27699.9|27699.9|27699.9|27699.9|27699.9|27699.9|0
1627632080000|2021-07-30 08:01:20|27701.1|27701.1|27701.1|27701.1|27701.1|27701.1|27701.1|27701.1|0
1627632090000|2021-07-30 08:01:30|27697.56|27697.56|27694.03|27694.03|27697.56|27697.56|27694.03|27694.03|0
1627632110000|2021-07-30 08:01:50|27697.56|27697.56|27697.56|27697.56|27697.56|27697.56|27697.56|27697.56|0
1627632120000|2021-07-30 08:02:00|27690.49|27690.49|27690.49|27690.49|27690.49|27690.49|27690.49|27690.49|0
1627632140000|2021-07-30 08:02:20|27686.96|27686.96|27686.96|27686.96|27686.96|27686.96|27686.96|27686.96|0
1627632180000|2021-07-30 08:03:00|27690.49|27690.49|27683.42|27683.42|27690.49|27690.49|27683.42|27683.42|0
1627632200000|2021-07-30 08:03:20|27679.89|27679.89|27679.89|27679.89|27679.89|27679.89|27679.89|27679.89|0
1627632230000|2021-07-30 08:03:50|27676.35|27676.35|27665.75|27665.75|27676.35|27676.35|27665.75|27665.75|0
1627632240000|2021-07-30 08:04:00|27669.28|27669.28|27685.16|27685.16|27685.16|27685.16|27669.28|27669.28|0
1627632250000|2021-07-30 08:04:10|27685.76|27685.76|27685.76|27685.76|27685.76|27685.76|27685.76|27685.76|0
1627632280000|2021-07-30 08:04:40|27689.29|27689.29|27689.29|27689.29|27689.29|27689.29|27689.29|27689.29|0
1627632300000|2021-07-30 08:05:00|27682.22|27682.22|27678.69|27678.69|27682.22|27682.22|27678.69|27678.69|0
1627632320000|2021-07-30 08:05:20|27682.22|27682.22|27682.22|27682.22|27682.22|27682.22|27682.22|27682.22|0
1627632330000|2021-07-30 08:05:30|27685.76|27685.76|27689.29|27689.29|27689.29|27689.29|27685.76|27685.76|0
1627632350000|2021-07-30 08:05:50|27692.83|27692.83|27692.83|27692.83|27692.83|27692.83|27692.83|27692.83|0
1627632370000|2021-07-30 08:06:10|27694.03|27694.03|27694.03|27694.03|27694.03|27694.03|27694.03|27694.03|0
1627632400000|2021-07-30 08:06:40|27692.83|27692.83|27692.83|27692.83|27692.83|27692.83|27692.83|27692.83|0
1627632410000|2021-07-30 08:06:50|27692.23|27692.23|27692.23|27692.23|27692.23|27692.23|27692.23|27692.23|0
1627632470000|2021-07-30 08:07:50|27685.16|27685.16|27685.76|27685.76|27686.17|27686.17|27685.16|27685.16|0
1627632510000|2021-07-30 08:08:30|27696.36|27696.36|27696.36|27696.36|27696.36|27696.36|27696.36|27696.36|0
1627632530000|2021-07-30 08:08:50|27699.9|27699.9|27699.9|27699.9|27699.9|27699.9|27699.9|27699.9|0
1627632540000|2021-07-30 08:09:00|27696.36|27696.36|27696.36|27696.36|27696.36|27696.36|27696.36|27696.36|0
1627632550000|2021-07-30 08:09:10|27699.9|27699.9|27700.31|27700.31|27700.31|27700.31|27699.9|27699.9|0
1627632600000|2021-07-30 08:10:00|27703.84|27703.84|27696.77|27696.77|27703.84|27703.84|27696.77|27696.77|0
1627632640000|2021-07-30 08:10:40|27703.84|27703.84|27703.84|27703.84|27703.84|27703.84|27703.84|27703.84|0
1627632700000|2021-07-30 08:11:40|27705.05|27705.05|27705.05|27705.05|27705.05|27705.05|27705.05|27705.05|0
1627632710000|2021-07-30 08:11:50|27701.52|27701.52|27708.59|27708.59|27708.59|27708.59|27701.52|27701.52|0
1627632720000|2021-07-30 08:12:00|27715.66|27715.66|27729.8|27729.8|27729.8|27729.8|27715.66|27715.66|0
1627632740000|2021-07-30 08:12:20|27726.26|27726.26|27726.26|27726.26|27726.26|27726.26|27726.26|27726.26|0
1627632750000|2021-07-30 08:12:30|27729.8|27729.8|27729.8|27729.8|27729.8|27729.8|27729.8|27729.8|0
1627632780000|2021-07-30 08:13:00|27736.87|27736.87|27738.48|27738.48|27738.48|27738.48|27736.87|27736.87|0
1627632790000|2021-07-30 08:13:10|27742.01|27742.01|27742.01|27742.01|27742.01|27742.01|27742.01|27742.01|0
1627632800000|2021-07-30 08:13:20|27756.15|27756.15|27752.62|27752.62|27756.15|27756.15|27752.62|27752.62|0
1627632810000|2021-07-30 08:13:30|27753.22|27753.22|27753.22|27753.22|27754.42|27754.42|27753.22|27753.22|0
1627632820000|2021-07-30 08:13:40|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|0
1627632830000|2021-07-30 08:13:50|27767.36|27767.36|27767.36|27767.36|27767.36|27767.36|27767.36|27767.36|0
1627632840000|2021-07-30 08:14:00|27763.82|27763.82|27763.82|27763.82|27763.82|27763.82|27763.82|27763.82|0
1627632880000|2021-07-30 08:14:40|27770.89|27770.89|27770.89|27770.89|27770.89|27770.89|27770.89|27770.89|0
1627632900000|2021-07-30 08:15:00|27774.43|27774.43|27770.89|27770.89|27774.43|27774.43|27770.89|27770.89|0
1627632920000|2021-07-30 08:15:20|27771.86|27771.86|27775.4|27775.4|27775.4|27775.4|27771.86|27771.86|0
1627632950000|2021-07-30 08:15:50|27778.93|27778.93|27775.4|27775.4|27778.93|27778.93|27775.4|27775.4|0
1627632960000|2021-07-30 08:16:00|27771.86|27771.86|27771.86|27771.86|27771.86|27771.86|27771.86|27771.86|0
1627632980000|2021-07-30 08:16:20|27768.33|27768.33|27768.33|27768.33|27768.33|27768.33|27768.33|27768.33|0
1627632990000|2021-07-30 08:16:30|27775.4|27775.4|27776.22|27776.22|27776.22|27776.22|27775.4|27775.4|0
1627633000000|2021-07-30 08:16:40|27776.7|27776.7|27777.9|27777.9|27777.9|27777.9|27776.7|27776.7|0
1627633020000|2021-07-30 08:17:00|27774.37|27774.37|27773.96|27773.96|27774.37|27774.37|27773.96|27773.96|0
1627633030000|2021-07-30 08:17:10|27777.49|27777.49|27781.03|27781.03|27781.03|27781.03|27777.49|27777.49|0
1627633060000|2021-07-30 08:17:40|27773.96|27773.96|27773.96|27773.96|27773.96|27773.96|27773.96|27773.96|0
1627633120000|2021-07-30 08:18:40|27770.42|27770.42|27770.42|27770.42|27770.42|27770.42|27770.42|27770.42|0
1627633130000|2021-07-30 08:18:50|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|27763.35|27763.35|0
1627633140000|2021-07-30 08:19:00|27763.35|27763.35|27759.22|27759.22|27766.89|27766.89|27759.22|27759.22|0
1627633150000|2021-07-30 08:19:10|27755.68|27755.68|27755.68|27755.68|27755.68|27755.68|27755.68|27755.68|0
1627633170000|2021-07-30 08:19:30|27755.27|27755.27|27742.45|27742.45|27755.27|27755.27|27742.45|27742.45|0
1627633200000|2021-07-30 08:20:00|27749.52|27749.52|27749.52|27749.52|27749.52|27749.52|27749.52|27749.52|0
1627633240000|2021-07-30 08:20:40|27745.99|27745.99|27745.99|27745.99|27745.99|27745.99|27745.99|27745.99|0
1627633260000|2021-07-30 08:21:00|27742.45|27742.45|27742.45|27742.45|27742.45|27742.45|27742.45|27742.45|0
1627633320000|2021-07-30 08:22:00|27745.99|27745.99|27749.52|27749.52|27749.52|27749.52|27745.99|27745.99|0
1627633330000|2021-07-30 08:22:10|27745.99|27745.99|27745.99|27745.99|27745.99|27745.99|27745.99|27745.99|0
1627633340000|2021-07-30 08:22:20|27742.45|27742.45|27742.45|27742.45|27742.45|27742.45|27742.45|27742.45|0
1627633350000|2021-07-30 08:22:30|27738.92|27738.92|27738.92|27738.92|27738.92|27738.92|27738.92|27738.92|0
1627633390000|2021-07-30 08:23:10|27749.52|27749.52|27753.06|27753.06|27753.06|27753.06|27749.52|27749.52|0
1627633410000|2021-07-30 08:23:30|27749.52|27749.52|27749.52|27749.52|27749.52|27749.52|27749.52|27749.52|0
1627633450000|2021-07-30 08:24:10|27753.06|27753.06|27753.06|27753.06|27753.06|27753.06|27753.06|27753.06|0
1627633470000|2021-07-30 08:24:30|27749.52|27749.52|27749.52|27749.52|27749.52|27749.52|27749.52|27749.52|0
1627633490000|2021-07-30 08:24:50|27745.99|27745.99|27745.99|27745.99|27745.99|27745.99|27745.99|27745.99|0
1627633500000|2021-07-30 08:25:00|27749.52|27749.52|27745.99|27745.99|27749.52|27749.52|27745.99|27745.99|0
1627633510000|2021-07-30 08:25:10|27742.45|27742.45|27741.73|27741.73|27742.45|27742.45|27741.73|27741.73|0
1627633520000|2021-07-30 08:25:20|27741.32|27741.32|27737.37|27737.37|27741.32|27741.32|27737.37|27737.37|0
1627633530000|2021-07-30 08:25:30|27736.77|27736.77|27733.24|27733.24|27736.77|27736.77|27733.24|27733.24|0
1627633560000|2021-07-30 08:26:00|27736.77|27736.77|27747.38|27747.38|27747.38|27747.38|27736.77|27736.77|0
1627633590000|2021-07-30 08:26:30|27750.91|27750.91|27750.91|27750.91|27750.91|27750.91|27750.91|27750.91|0
1627633600000|2021-07-30 08:26:40|27747.38|27747.38|27747.38|27747.38|27747.38|27747.38|27747.38|27747.38|0
1627633610000|2021-07-30 08:26:50|27743.84|27743.84|27743.84|27743.84|27743.84|27743.84|27743.84|27743.84|0
1627633630000|2021-07-30 08:27:10|27747.38|27747.38|27750.91|27750.91|27750.91|27750.91|27747.38|27747.38|0
1627633680000|2021-07-30 08:28:00|27747.38|27747.38|27747.38|27747.38|27747.38|27747.38|27747.38|27747.38|0
1627633690000|2021-07-30 08:28:10|27754.45|27754.45|27754.45|27754.45|27754.45|27754.45|27754.45|27754.45|0
1627633710000|2021-07-30 08:28:30|27757.98|27757.98|27754.45|27754.45|27757.98|27757.98|27754.45|27754.45|0
1627633720000|2021-07-30 08:28:40|27750.91|27750.91|27747.38|27747.38|27750.91|27750.91|27747.38|27747.38|0
1627633740000|2021-07-30 08:29:00|27743.84|27743.84|27743.84|27743.84|27743.84|27743.84|27743.84|27743.84|0
1627633770000|2021-07-30 08:29:30|27729.7|27729.7|27729.7|27729.7|27729.7|27729.7|27729.7|27729.7|0
1627633830000|2021-07-30 08:30:30|27726.17|27726.17|27719.1|27719.1|27726.17|27726.17|27719.1|27719.1|0
1627633840000|2021-07-30 08:30:40|27712.03|27712.03|27712.03|27712.03|27712.03|27712.03|27712.03|27712.03|0
1627633850000|2021-07-30 08:30:50|27711.43|27711.43|27718.5|27718.5|27722.03|27722.03|27707.89|27707.89|0
1627633860000|2021-07-30 08:31:00|27722.03|27722.03|27721.21|27721.21|27722.03|27722.03|27721.21|27721.21|0
1627633870000|2021-07-30 08:31:10|27724.75|27724.75|27724.75|27724.75|27724.75|27724.75|27724.75|27724.75|0
1627633880000|2021-07-30 08:31:20|27721.21|27721.21|27717.68|27717.68|27721.21|27721.21|27717.68|27717.68|0
1627633910000|2021-07-30 08:31:50|27721.21|27721.21|27721.21|27721.21|27721.21|27721.21|27721.21|27721.21|0
1627633960000|2021-07-30 08:32:40|27710.61|27710.61|27710.61|27710.61|27710.61|27710.61|27710.61|27710.61|0
1627633970000|2021-07-30 08:32:50|27714.14|27714.14|27714.14|27714.14|27714.14|27714.14|27714.14|27714.14|0
1627633990000|2021-07-30 08:33:10|27721.21|27721.21|27721.21|27721.21|27721.21|27721.21|27721.21|27721.21|0
1627634000000|2021-07-30 08:33:20|27724.75|27724.75|27728.28|27728.28|27728.28|27728.28|27724.75|27724.75|0
1627634070000|2021-07-30 08:34:30|27735.35|27735.35|27735.35|27735.35|27735.35|27735.35|27735.35|27735.35|0
1627634100000|2021-07-30 08:35:00|27731.82|27731.82|27738.89|27738.89|27738.89|27738.89|27731.82|27731.82|0
1627634120000|2021-07-30 08:35:20|27742.42|27742.42|27735.35|27735.35|27742.42|27742.42|27735.35|27735.35|0
1627634130000|2021-07-30 08:35:30|27742.42|27742.42|27742.42|27742.42|27742.42|27742.42|27742.42|27742.42|0
1627634160000|2021-07-30 08:36:00|27738.89|27738.89|27745.96|27745.96|27745.96|27745.96|27738.89|27738.89|0
1627634210000|2021-07-30 08:36:50|27753.03|27753.03|27753.03|27753.03|27753.03|27753.03|27753.03|27753.03|0
1627634230000|2021-07-30 08:37:10|27756.56|27756.56|27767.17|27767.17|27767.17|27767.17|27756.56|27756.56|0
1627634240000|2021-07-30 08:37:20|27763.63|27763.63|27763.63|27763.63|27763.63|27763.63|27763.63|27763.63|0
1627634250000|2021-07-30 08:37:30|27767.17|27767.17|27767.17|27767.17|27767.17|27767.17|27767.17|27767.17|0
1627634280000|2021-07-30 08:38:00|27774.24|27774.24|27774.24|27774.24|27774.24|27774.24|27774.24|27774.24|0
1627634290000|2021-07-30 08:38:10|27770.7|27770.7|27770.7|27770.7|27770.7|27770.7|27770.7|27770.7|0
1627634300000|2021-07-30 08:38:20|27774.24|27774.24|27774.65|27774.65|27774.65|27774.65|27774.24|27774.24|0
1627634320000|2021-07-30 08:38:40|27778.18|27778.18|27778.18|27778.18|27778.18|27778.18|27778.18|27778.18|0
1627634330000|2021-07-30 08:38:50|27785.25|27785.25|27780.1|27780.1|27785.25|27785.25|27777.7|27777.7|0
1627634350000|2021-07-30 08:39:10|27776.57|27776.57|27776.57|27776.57|27776.57|27776.57|27776.57|27776.57|0
1627634370000|2021-07-30 08:39:30|27780.1|27780.1|27780.1|27780.1|27780.1|27780.1|27780.1|27780.1|0
1627634400000|2021-07-30 08:40:00|27776.57|27776.57|27776.57|27776.57|27776.57|27776.57|27776.57|27776.57|0
1627634420000|2021-07-30 08:40:20|27779.5|27779.5|27768.29|27768.29|27779.5|27779.5|27768.29|27768.29|0
1627634430000|2021-07-30 08:40:30|27767.69|27767.69|27767.69|27767.69|27767.69|27767.69|27767.69|27767.69|0
1627634440000|2021-07-30 08:40:40|27767.09|27767.09|27767.09|27767.09|27767.09|27767.09|27767.09|27767.09|0
1627634450000|2021-07-30 08:40:50|27763.56|27763.56|27763.56|27763.56|27763.56|27763.56|27763.56|27763.56|0
1627634460000|2021-07-30 08:41:00|27767.09|27767.09|27763.56|27763.56|27767.09|27767.09|27763.56|27763.56|0
1627634470000|2021-07-30 08:41:10|27763.97|27763.97|27760.43|27760.43|27763.97|27763.97|27760.43|27760.43|0
1627634480000|2021-07-30 08:41:20|27756.9|27756.9|27756.9|27756.9|27756.9|27756.9|27756.9|27756.9|0
1627634550000|2021-07-30 08:42:30|27753.36|27753.36|27753.36|27753.36|27753.36|27753.36|27753.36|27753.36|0
1627634590000|2021-07-30 08:43:10|27749.83|27749.83|27749.83|27749.83|27749.83|27749.83|27749.83|27749.83|0
1627634600000|2021-07-30 08:43:20|27746.29|27746.29|27756.9|27756.9|27756.9|27756.9|27746.29|27746.29|0
1627634610000|2021-07-30 08:43:30|27760.43|27760.43|27763.97|27763.97|27763.97|27763.97|27760.43|27760.43|0
1627634660000|2021-07-30 08:44:20|27760.43|27760.43|27759.61|27759.61|27760.43|27760.43|27759.61|27759.61|0
1627634680000|2021-07-30 08:44:40|27759.01|27759.01|27759.01|27759.01|27759.01|27759.01|27759.01|27759.01|0
1627634700000|2021-07-30 08:45:00|27762.55|27762.55|27762.55|27762.55|27762.55|27762.55|27762.55|27762.55|0
1627634710000|2021-07-30 08:45:10|27766.08|27766.08|27769.62|27769.62|27769.62|27769.62|27766.08|27766.08|0
1627634750000|2021-07-30 08:45:50|27770.22|27770.22|27770.22|27770.22|27770.22|27770.22|27770.22|27770.22|0
1627634760000|2021-07-30 08:46:00|27773.75|27773.75|27773.75|27773.75|27773.75|27773.75|27773.75|27773.75|0
1627634820000|2021-07-30 08:47:00|27774.57|27774.57|27776.37|27776.37|27777.58|27777.58|27774.57|27774.57|0
1627634850000|2021-07-30 08:47:30|27772.84|27772.84|27772.84|27772.84|27772.84|27772.84|27772.84|27772.84|0
1627634860000|2021-07-30 08:47:40|27765.77|27765.77|27765.77|27765.77|27765.77|27765.77|27765.77|27765.77|0
1627634890000|2021-07-30 08:48:10|27762.23|27762.23|27762.23|27762.23|27762.23|27762.23|27762.23|27762.23|0
1627634920000|2021-07-30 08:48:40|27758.7|27758.7|27758.7|27758.7|27758.7|27758.7|27758.7|27758.7|0
1627634950000|2021-07-30 08:49:10|27762.23|27762.23|27755.16|27755.16|27762.23|27762.23|27755.16|27755.16|0
1627635000000|2021-07-30 08:50:00|27758.7|27758.7|27765.77|27765.77|27765.77|27765.77|27758.7|27758.7|0
1627635010000|2021-07-30 08:50:10|27762.23|27762.23|27762.23|27762.23|27762.23|27762.23|27762.23|27762.23|0
1627635040000|2021-07-30 08:50:40|27755.16|27755.16|27755.16|27755.16|27755.16|27755.16|27755.16|27755.16|0
1627635050000|2021-07-30 08:50:50|27751.03|27751.03|27751.03|27751.03|27751.03|27751.03|27751.03|27751.03|0
1627635060000|2021-07-30 08:51:00|27743.96|27743.96|27740.01|27740.01|27743.96|27743.96|27740.01|27740.01|0
1627635070000|2021-07-30 08:51:10|27736.48|27736.48|27736.48|27736.48|27736.48|27736.48|27736.48|27736.48|0
1627635080000|2021-07-30 08:51:20|27732.94|27732.94|27736.48|27736.48|27736.48|27736.48|27732.94|27732.94|0
1627635090000|2021-07-30 08:51:30|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|0
1627635110000|2021-07-30 08:51:50|27729.41|27729.41|27729.41|27729.41|27732.94|27732.94|27729.41|27729.41|0
1627635120000|2021-07-30 08:52:00|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|0
1627635130000|2021-07-30 08:52:10|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|0
1627635140000|2021-07-30 08:52:20|27736.48|27736.48|27736.48|27736.48|27736.48|27736.48|27736.48|27736.48|0
1627635170000|2021-07-30 08:52:50|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|0
1627635180000|2021-07-30 08:53:00|27729.41|27729.41|27732.94|27732.94|27732.94|27732.94|27729.41|27729.41|0
1627635190000|2021-07-30 08:53:10|27725.88|27725.88|27725.88|27725.88|27725.88|27725.88|27725.88|27725.88|0
1627635200000|2021-07-30 08:53:20|27724.07|27724.07|27724.07|27724.07|27724.07|27724.07|27724.07|27724.07|0
1627635210000|2021-07-30 08:53:30|27731.14|27731.14|27738.21|27738.21|27738.21|27738.21|27731.14|27731.14|0
1627635220000|2021-07-30 08:53:40|27739.41|27739.41|27742.95|27742.95|27742.95|27742.95|27739.41|27739.41|0
1627635230000|2021-07-30 08:53:50|27746.48|27746.48|27742.95|27742.95|27746.48|27746.48|27742.95|27742.95|0
1627635240000|2021-07-30 08:54:00|27739.41|27739.41|27735.88|27735.88|27739.41|27739.41|27735.88|27735.88|0
1627635270000|2021-07-30 08:54:30|27732.34|27732.34|27728.81|27728.81|27732.34|27732.34|27728.81|27728.81|0
1627635280000|2021-07-30 08:54:40|27725.27|27725.27|27725.27|27725.27|27725.27|27725.27|27725.27|27725.27|0
1627635290000|2021-07-30 08:54:50|27721.74|27721.74|27709.93|27709.93|27721.74|27721.74|27709.93|27709.93|0
1627635300000|2021-07-30 08:55:00|27706.4|27706.4|27706.4|27706.4|27706.4|27706.4|27706.4|27706.4|0
1627635360000|2021-07-30 08:56:00|27707|27707|27717.6|27717.6|27717.6|27717.6|27707|27707|0
1627635390000|2021-07-30 08:56:30|27710.53|27710.53|27721.14|27721.14|27721.14|27721.14|27710.53|27710.53|0
1627635400000|2021-07-30 08:56:40|27724.67|27724.67|27717.6|27717.6|27724.67|27724.67|27717.6|27717.6|0
1627635410000|2021-07-30 08:56:50|27710.53|27710.53|27710.53|27710.53|27710.53|27710.53|27710.53|27710.53|0
1627635420000|2021-07-30 08:57:00|27717.6|27717.6|27717.6|27717.6|27717.6|27717.6|27717.6|27717.6|0
1627635440000|2021-07-30 08:57:20|27717|27717|27717|27717|27717|27717|27717|27717|0
1627635450000|2021-07-30 08:57:30|27709.93|27709.93|27709.93|27709.93|27709.93|27709.93|27709.93|27709.93|0
1627635460000|2021-07-30 08:57:40|27717|27717|27709.93|27709.93|27717|27717|27709.93|27709.93|0
1627635520000|2021-07-30 08:58:40|27717|27717|27717|27717|27717|27717|27717|27717|0
1627635560000|2021-07-30 08:59:20|27724.07|27724.07|27724.07|27724.07|27724.07|27724.07|27724.07|27724.07|0
1627635570000|2021-07-30 08:59:30|27717|27717|27709.93|27709.93|27717|27717|27709.93|27709.93|0
1627635600000|2021-07-30 09:00:00|27713.47|27713.47|27713.47|27713.47|27713.47|27713.47|27713.47|27713.47|0
1627635620000|2021-07-30 09:00:20|27709.93|27709.93|27706.4|27706.4|27709.93|27709.93|27702.86|27702.86|0
1627635630000|2021-07-30 09:00:30|27709.93|27709.93|27710.75|27710.75|27710.75|27710.75|27709.93|27709.93|0
1627635650000|2021-07-30 09:00:50|27709.93|27709.93|27706.4|27706.4|27709.93|27709.93|27706.4|27706.4|0
1627635660000|2021-07-30 09:01:00|27702.86|27702.86|27699.33|27699.33|27702.86|27702.86|27699.33|27699.33|0
1627635670000|2021-07-30 09:01:10|27706.4|27706.4|27706.4|27706.4|27706.4|27706.4|27706.4|27706.4|0
1627635680000|2021-07-30 09:01:20|27709.93|27709.93|27713.47|27713.47|27713.47|27713.47|27709.93|27709.93|0
1627635710000|2021-07-30 09:01:50|27709.93|27709.93|27709.93|27709.93|27709.93|27709.93|27709.93|27709.93|0
1627635720000|2021-07-30 09:02:00|27713.47|27713.47|27713.47|27713.47|27717|27717|27713.47|27713.47|0
1627635730000|2021-07-30 09:02:10|27709.93|27709.93|27709.21|27709.21|27709.93|27709.93|27709.21|27709.21|0
1627635740000|2021-07-30 09:02:20|27712.74|27712.74|27712.74|27712.74|27712.74|27712.74|27712.74|27712.74|0
1627635750000|2021-07-30 09:02:30|27709.21|27709.21|27709.21|27709.21|27709.21|27709.21|27709.21|27709.21|0
1627635760000|2021-07-30 09:02:40|27710.41|27710.41|27710.41|27710.41|27710.41|27710.41|27710.41|27710.41|0
1627635780000|2021-07-30 09:03:00|27706.87|27706.87|27703.34|27703.34|27706.87|27706.87|27703.34|27703.34|0
1627635790000|2021-07-30 09:03:10|27702.74|27702.74|27702.74|27702.74|27702.74|27702.74|27702.74|27702.74|0
1627635800000|2021-07-30 09:03:20|27702.14|27702.14|27701.73|27701.73|27702.14|27702.14|27701.73|27701.73|0
1627635820000|2021-07-30 09:03:40|27702.14|27702.14|27702.14|27702.14|27702.14|27702.14|27702.14|27702.14|0
1627635830000|2021-07-30 09:03:50|27698.6|27698.6|27698.6|27698.6|27698.6|27698.6|27698.6|27698.6|0
1627635860000|2021-07-30 09:04:20|27695.07|27695.07|27695.07|27695.07|27695.07|27695.07|27695.07|27695.07|0
1627635890000|2021-07-30 09:04:50|27698.6|27698.6|27698.6|27698.6|27698.6|27698.6|27698.6|27698.6|0
1627635940000|2021-07-30 09:05:40|27705.67|27705.67|27698.6|27698.6|27705.67|27705.67|27698.6|27698.6|0
1627635950000|2021-07-30 09:05:50|27698|27698|27694.47|27694.47|27698|27698|27694.47|27694.47|0
1627635960000|2021-07-30 09:06:00|27698|27698|27705.07|27705.07|27705.07|27705.07|27698|27698|0
1627635970000|2021-07-30 09:06:10|27706.27|27706.27|27706.27|27706.27|27706.27|27706.27|27706.27|27706.27|0
1627636010000|2021-07-30 09:06:50|27702.74|27702.74|27702.74|27702.74|27702.74|27702.74|27702.74|27702.74|0
1627636020000|2021-07-30 09:07:00|27713.34|27713.34|27713.34|27713.34|27713.34|27713.34|27709.81|27709.81|0
1627636040000|2021-07-30 09:07:20|27709.81|27709.81|27706.27|27706.27|27713.34|27713.34|27706.27|27706.27|0
1627636050000|2021-07-30 09:07:30|27702.74|27702.74|27706.27|27706.27|27706.27|27706.27|27699.2|27699.2|0
1627636070000|2021-07-30 09:07:50|27709.81|27709.81|27713.34|27713.34|27713.34|27713.34|27709.81|27709.81|0
1627636110000|2021-07-30 09:08:30|27709.81|27709.81|27706.27|27706.27|27709.81|27709.81|27706.27|27706.27|0
1627636120000|2021-07-30 09:08:40|27709.81|27709.81|27709.81|27709.81|27716.88|27716.88|27709.81|27709.81|0
1627636150000|2021-07-30 09:09:10|27706.27|27706.27|27706.27|27706.27|27706.27|27706.27|27706.27|27706.27|0
1627636180000|2021-07-30 09:09:40|27709.81|27709.81|27713.34|27713.34|27713.34|27713.34|27709.81|27709.81|0
1627636190000|2021-07-30 09:09:50|27709.81|27709.81|27709.81|27709.81|27709.81|27709.81|27709.81|27709.81|0
1627636200000|2021-07-30 09:10:00|27711.42|27711.42|27715.85|27715.85|27719.38|27719.38|27711.42|27711.42|0
1627636220000|2021-07-30 09:10:20|27716.26|27716.26|27713.32|27713.32|27716.26|27716.26|27712.72|27712.72|0
1627636240000|2021-07-30 09:10:40|27709.79|27709.79|27709.79|27709.79|27709.79|27709.79|27709.79|27709.79|0
1627636250000|2021-07-30 09:10:50|27706.25|27706.25|27695.65|27695.65|27706.25|27706.25|27695.65|27695.65|0
1627636260000|2021-07-30 09:11:00|27692.11|27692.11|27692.11|27692.11|27692.11|27692.11|27688.58|27688.58|0
1627636270000|2021-07-30 09:11:10|27688.58|27688.58|27699.18|27699.18|27699.18|27699.18|27688.58|27688.58|0
1627636280000|2021-07-30 09:11:20|27702.72|27702.72|27706.25|27706.25|27706.25|27706.25|27702.72|27702.72|0
1627636300000|2021-07-30 09:11:40|27713.32|27713.32|27713.32|27713.32|27713.32|27713.32|27713.32|27713.32|0
1627636310000|2021-07-30 09:11:50|27723.93|27723.93|27720.39|27720.39|27723.93|27723.93|27720.39|27720.39|0
1627636320000|2021-07-30 09:12:00|27720.8|27720.8|27720.8|27720.8|27720.8|27720.8|27720.8|27720.8|0
1627636340000|2021-07-30 09:12:20|27713.73|27713.73|27710.2|27710.2|27713.73|27713.73|27710.2|27710.2|0
1627636350000|2021-07-30 09:12:30|27713.73|27713.73|27713.73|27713.73|27713.73|27713.73|27713.73|27713.73|0
1627636370000|2021-07-30 09:12:50|27720.8|27720.8|27720.8|27720.8|27720.8|27720.8|27720.8|27720.8|0
1627636380000|2021-07-30 09:13:00|27724.34|27724.34|27724.34|27724.34|27724.34|27724.34|27724.34|27724.34|0
1627636390000|2021-07-30 09:13:10|27727.87|27727.87|27729.07|27729.07|27729.07|27729.07|27727.87|27727.87|0
1627636410000|2021-07-30 09:13:30|27736.14|27736.14|27736.14|27736.14|27736.14|27736.14|27736.14|27736.14|0
1627636420000|2021-07-30 09:13:40|27732.61|27732.61|27732.61|27732.61|27732.61|27732.61|27732.61|27732.61|0
1627636430000|2021-07-30 09:13:50|27739.68|27739.68|27743.21|27743.21|27743.21|27743.21|27739.68|27739.68|0
1627636440000|2021-07-30 09:14:00|27742.73|27742.73|27742.73|27742.73|27742.73|27742.73|27742.73|27742.73|0
1627636450000|2021-07-30 09:14:10|27749.8|27749.8|27753.34|27753.34|27753.34|27753.34|27746.27|27746.27|0
1627636460000|2021-07-30 09:14:20|27760.4|27760.4|27760.4|27760.4|27760.4|27760.4|27760.4|27760.4|0
1627636510000|2021-07-30 09:15:10|27761.01|27761.01|27761.01|27761.01|27761.01|27761.01|27761.01|27761.01|0
1627636520000|2021-07-30 09:15:20|27749.8|27749.8|27738.59|27738.59|27749.8|27749.8|27738.59|27738.59|0
1627636540000|2021-07-30 09:15:40|27735.06|27735.06|27735.06|27735.06|27735.06|27735.06|27735.06|27735.06|0
1627636550000|2021-07-30 09:15:50|27731.52|27731.52|27731.52|27731.52|27731.52|27731.52|27731.52|27731.52|0
1627636570000|2021-07-30 09:16:10|27730.92|27730.92|27730.92|27730.92|27730.92|27730.92|27730.92|27730.92|0
1627636620000|2021-07-30 09:17:00|27734.46|27734.46|27741.53|27741.53|27741.53|27741.53|27734.46|27734.46|0
1627636660000|2021-07-30 09:17:40|27739.76|27739.76|27737.99|27737.99|27739.76|27739.76|27737.99|27737.99|0
1627636680000|2021-07-30 09:18:00|27734.46|27734.46|27734.46|27734.46|27734.46|27734.46|27734.46|27734.46|0
1627636700000|2021-07-30 09:18:20|27730.92|27730.92|27719.72|27719.72|27730.92|27730.92|27719.72|27719.72|0
1627636720000|2021-07-30 09:18:40|27723.25|27723.25|27723.25|27723.25|27723.25|27723.25|27723.25|27723.25|0
1627636750000|2021-07-30 09:19:10|27722.65|27722.65|27729.72|27729.72|27729.72|27729.72|27722.65|27722.65|0
1627636760000|2021-07-30 09:19:20|27730.92|27730.92|27720.32|27720.32|27730.92|27730.92|27720.32|27720.32|0
1627636770000|2021-07-30 09:19:30|27709.71|27709.71|27709.11|27709.11|27709.71|27709.71|27702.04|27702.04|0
1627636800000|2021-07-30 09:20:00|27719.72|27719.72|27709.11|27709.11|27719.72|27719.72|27709.11|27709.11|0
1627636810000|2021-07-30 09:20:10|27709.71|27709.71|27698.51|27698.51|27709.71|27709.71|27698.51|27698.51|0
1627636820000|2021-07-30 09:20:20|27694.97|27694.97|27694.97|27694.97|27694.97|27694.97|27694.97|27694.97|0
1627636830000|2021-07-30 09:20:30|27698.51|27698.51|27698.51|27698.51|27698.51|27698.51|27698.51|27698.51|0
1627636860000|2021-07-30 09:21:00|27705.58|27705.58|27705.58|27705.58|27705.58|27705.58|27705.58|27705.58|0
1627636900000|2021-07-30 09:21:40|27702.04|27702.04|27694.97|27694.97|27702.04|27702.04|27694.97|27694.97|0
1627636910000|2021-07-30 09:21:50|27691.44|27691.44|27691.44|27691.44|27691.44|27691.44|27691.44|27691.44|0
1627636920000|2021-07-30 09:22:00|27694.97|27694.97|27694.97|27694.97|27694.97|27694.97|27694.97|27694.97|0
1627636960000|2021-07-30 09:22:40|27687.9|27687.9|27691.44|27691.44|27691.44|27691.44|27687.9|27687.9|0
1627636980000|2021-07-30 09:23:00|27698.51|27698.51|27694.97|27694.97|27698.51|27698.51|27694.97|27694.97|0
1627637030000|2021-07-30 09:23:50|27705.58|27705.58|27705.58|27705.58|27705.58|27705.58|27705.58|27705.58|0
1627637040000|2021-07-30 09:24:00|27709.11|27709.11|27702.04|27702.04|27712.65|27712.65|27702.04|27702.04|0
1627637100000|2021-07-30 09:25:00|27702.64|27702.64|27703.25|27703.25|27703.25|27703.25|27702.64|27702.64|0
1627637110000|2021-07-30 09:25:10|27710.32|27710.32|27710.32|27710.32|27710.32|27710.32|27710.32|27710.32|0
1627637130000|2021-07-30 09:25:30|27717.39|27717.39|27724.45|27724.45|27731.52|27731.52|27706.78|27706.78|0
1627637150000|2021-07-30 09:25:50|27727.99|27727.99|27727.99|27727.99|27727.99|27727.99|27727.99|27727.99|0
1627637170000|2021-07-30 09:26:10|27738.59|27738.59|27739.2|27739.2|27739.2|27739.2|27738.59|27738.59|0
1627637180000|2021-07-30 09:26:20|27739.61|27739.61|27739.61|27739.61|27739.61|27739.61|27739.61|27739.61|0
1627637210000|2021-07-30 09:26:50|27739|27739|27739|27739|27739|27739|27739|27739|0
1627637230000|2021-07-30 09:27:10|27746.07|27746.07|27742.54|27742.54|27746.07|27746.07|27742.54|27742.54|0
1627637240000|2021-07-30 09:27:20|27735.47|27735.47|27735.47|27735.47|27735.47|27735.47|27735.47|27735.47|0
1627637250000|2021-07-30 09:27:30|27739|27739|27742.54|27742.54|27742.54|27742.54|27739|27739|0
1627637270000|2021-07-30 09:27:50|27735.47|27735.47|27731.33|27731.33|27735.47|27735.47|27731.33|27731.33|0
1627637280000|2021-07-30 09:28:00|27727.8|27727.8|27727.8|27727.8|27727.8|27727.8|27727.8|27727.8|0
1627637290000|2021-07-30 09:28:10|27727.39|27727.39|27727.39|27727.39|27727.39|27727.39|27727.39|27727.39|0
1627637320000|2021-07-30 09:28:40|27716.78|27716.78|27716.78|27716.78|27716.78|27716.78|27716.78|27716.78|0
1627637360000|2021-07-30 09:29:20|27723.85|27723.85|27734.46|27734.46|27734.46|27734.46|27723.85|27723.85|0
1627637390000|2021-07-30 09:29:50|27741.53|27741.53|27741.53|27741.53|27741.53|27741.53|27741.53|27741.53|0
1627637400000|2021-07-30 09:30:00|27734.46|27734.46|27735.06|27735.06|27735.06|27735.06|27734.46|27734.46|0
1627637420000|2021-07-30 09:30:20|27742.13|27742.13|27738.59|27738.59|27742.13|27742.13|27738.59|27738.59|0
1627637430000|2021-07-30 09:30:30|27739.2|27739.2|27735.66|27735.66|27739.2|27739.2|27735.66|27735.66|0
1627637440000|2021-07-30 09:30:40|27739.2|27739.2|27753.34|27753.34|27753.34|27753.34|27739.2|27739.2|0
1627637450000|2021-07-30 09:30:50|27749.8|27749.8|27749.8|27749.8|27749.8|27749.8|27749.8|27749.8|0
1627637460000|2021-07-30 09:31:00|27753.34|27753.34|27753.34|27753.34|27753.34|27753.34|27753.34|27753.34|0
1627637480000|2021-07-30 09:31:20|27754.15|27754.15|27753.74|27753.74|27754.15|27754.15|27753.74|27753.74|0
1627637500000|2021-07-30 09:31:40|27757.28|27757.28|27757.28|27757.28|27757.28|27757.28|27757.28|27757.28|0
1627637520000|2021-07-30 09:32:00|27753.74|27753.74|27746.07|27746.07|27753.74|27753.74|27746.07|27746.07|0
1627637540000|2021-07-30 09:32:20|27742.54|27742.54|27739|27739|27742.54|27742.54|27739|27739|0
1627637550000|2021-07-30 09:32:30|27738.4|27738.4|27730.92|27730.92|27738.4|27738.4|27730.92|27730.92|0
1627637560000|2021-07-30 09:32:40|27723.85|27723.85|27723.85|27723.85|27723.85|27723.85|27723.85|27723.85|0
1627637580000|2021-07-30 09:33:00|27734.46|27734.46|27730.92|27730.92|27734.46|27734.46|27730.92|27730.92|0
1627637630000|2021-07-30 09:33:50|27734.46|27734.46|27727.39|27727.39|27734.46|27734.46|27727.39|27727.39|0
1627637640000|2021-07-30 09:34:00|27730.92|27730.92|27734.46|27734.46|27741.53|27741.53|27730.92|27730.92|0
1627637690000|2021-07-30 09:34:50|27730.92|27730.92|27730.92|27730.92|27730.92|27730.92|27730.92|27730.92|0
1627637700000|2021-07-30 09:35:00|27723.85|27723.85|27720.32|27720.32|27723.85|27723.85|27720.32|27720.32|0
1627637710000|2021-07-30 09:35:10|27719.72|27719.72|27713.85|27713.85|27719.72|27719.72|27712.65|27712.65|0
1627637720000|2021-07-30 09:35:20|27710.32|27710.32|27717.39|27717.39|27717.39|27717.39|27710.32|27710.32|0
1627637760000|2021-07-30 09:36:00|27720.92|27720.92|27720.92|27720.92|27720.92|27720.92|27720.92|27720.92|0
1627637790000|2021-07-30 09:36:30|27706.78|27706.78|27706.78|27706.78|27706.78|27706.78|27706.78|27706.78|0
1627637810000|2021-07-30 09:36:50|27720.92|27720.92|27720.92|27720.92|27720.92|27720.92|27720.92|27720.92|0
1627637850000|2021-07-30 09:37:30|27724.45|27724.45|27724.45|27724.45|27724.45|27724.45|27724.45|27724.45|0
1627637880000|2021-07-30 09:38:00|27731.52|27731.52|27731.52|27731.52|27731.52|27731.52|27731.52|27731.52|0
1627637900000|2021-07-30 09:38:20|27724.45|27724.45|27720.32|27720.32|27724.45|27724.45|27720.32|27720.32|0
1627637920000|2021-07-30 09:38:40|27716.78|27716.78|27716.78|27716.78|27716.78|27716.78|27716.78|27716.78|0
1627637930000|2021-07-30 09:38:50|27720.32|27720.32|27720.32|27720.32|27720.32|27720.32|27720.32|27720.32|0
1627638000000|2021-07-30 09:40:00|27720.8|27720.8|27720.8|27720.8|27720.8|27720.8|27720.8|27720.8|0
1627638080000|2021-07-30 09:41:20|27721.29|27721.29|27721.29|27721.29|27721.29|27721.29|27721.29|27721.29|0
1627638100000|2021-07-30 09:41:40|27724.82|27724.82|27724.82|27724.82|27724.82|27724.82|27724.82|27724.82|0
1627638130000|2021-07-30 09:42:10|27721.29|27721.29|27724.82|27724.82|27724.82|27724.82|27721.29|27721.29|0
1627638140000|2021-07-30 09:42:20|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|0
1627638160000|2021-07-30 09:42:40|27723.62|27723.62|27723.62|27723.62|27723.62|27723.62|27723.62|27723.62|0
1627638180000|2021-07-30 09:43:00|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|0
1627638190000|2021-07-30 09:43:10|27727.76|27727.76|27727.76|27727.76|27727.76|27727.76|27727.76|27727.76|0
1627638220000|2021-07-30 09:43:40|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|0
1627638230000|2021-07-30 09:43:50|27720.69|27720.69|27720.69|27720.69|27720.69|27720.69|27720.69|27720.69|0
1627638250000|2021-07-30 09:44:10|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|0
1627638260000|2021-07-30 09:44:20|27720.69|27720.69|27720.69|27720.69|27720.69|27720.69|27720.69|27720.69|0
1627638270000|2021-07-30 09:44:30|27720.28|27720.28|27719.87|27719.87|27720.28|27720.28|27719.87|27719.87|0
1627638290000|2021-07-30 09:44:50|27720.28|27720.28|27713.21|27713.21|27720.28|27720.28|27713.21|27713.21|0
1627638310000|2021-07-30 09:45:10|27709.67|27709.67|27709.67|27709.67|27709.67|27709.67|27709.67|27709.67|0
1627638340000|2021-07-30 09:45:40|27713.21|27713.21|27716.74|27716.74|27716.74|27716.74|27713.21|27713.21|0
1627638370000|2021-07-30 09:46:10|27723.81|27723.81|27723.21|27723.21|27723.81|27723.81|27723.21|27723.21|0
1627638380000|2021-07-30 09:46:20|27719.68|27719.68|27720.09|27720.09|27720.09|27720.09|27719.68|27719.68|0
1627638390000|2021-07-30 09:46:30|27719.68|27719.68|27719.27|27719.27|27719.68|27719.68|27719.27|27719.27|0
1627638400000|2021-07-30 09:46:40|27722.8|27722.8|27722.8|27722.8|27722.8|27722.8|27722.8|27722.8|0
1627638430000|2021-07-30 09:47:10|27719.27|27719.27|27722.8|27722.8|27722.8|27722.8|27719.27|27719.27|0
1627638450000|2021-07-30 09:47:30|27719.27|27719.27|27719.27|27719.27|27719.27|27719.27|27715.73|27715.73|0
1627638510000|2021-07-30 09:48:30|27715.73|27715.73|27715.73|27715.73|27715.73|27715.73|27715.73|27715.73|0
1627638520000|2021-07-30 09:48:40|27712.2|27712.2|27712.2|27712.2|27712.2|27712.2|27712.2|27712.2|0
1627638570000|2021-07-30 09:49:30|27715.73|27715.73|27715.73|27715.73|27715.73|27715.73|27715.73|27715.73|0
1627638600000|2021-07-30 09:50:00|27719.27|27719.27|27715.73|27715.73|27719.27|27719.27|27715.73|27715.73|0
1627638630000|2021-07-30 09:50:30|27712.2|27712.2|27712.2|27712.2|27712.2|27712.2|27712.2|27712.2|0
1627638640000|2021-07-30 09:50:40|27719.27|27719.27|27722.8|27722.8|27722.8|27722.8|27719.27|27719.27|0
1627638680000|2021-07-30 09:51:20|27712.2|27712.2|27712.2|27712.2|27712.2|27712.2|27712.2|27712.2|0
1627638690000|2021-07-30 09:51:30|27711.47|27711.47|27711.47|27711.47|27711.47|27711.47|27711.47|27711.47|0
1627638700000|2021-07-30 09:51:40|27710.99|27710.99|27721.59|27721.59|27721.59|27721.59|27710.99|27710.99|0
1627638750000|2021-07-30 09:52:30|27718.06|27718.06|27718.06|27718.06|27718.06|27718.06|27718.06|27718.06|0
1627638760000|2021-07-30 09:52:40|27721.59|27721.59|27721.59|27721.59|27721.59|27721.59|27721.59|27721.59|0
1627638800000|2021-07-30 09:53:20|27722.19|27722.19|27736.33|27736.33|27739.87|27739.87|27722.19|27722.19|0
1627638820000|2021-07-30 09:53:40|27739.87|27739.87|27736.33|27736.33|27739.87|27739.87|27736.33|27736.33|0
1627638830000|2021-07-30 09:53:50|27732.8|27732.8|27736.33|27736.33|27736.33|27736.33|27732.8|27732.8|0
1627638900000|2021-07-30 09:55:00|27736.74|27736.74|27748.17|27748.17|27748.17|27748.17|27736.74|27736.74|0
1627638940000|2021-07-30 09:55:40|27744.63|27744.63|27737.56|27737.56|27744.63|27744.63|27737.56|27737.56|0
1627638950000|2021-07-30 09:55:50|27730.08|27730.08|27737.15|27737.15|27737.15|27737.15|27730.08|27730.08|0
1627638960000|2021-07-30 09:56:00|27733.62|27733.62|27726.55|27726.55|27733.62|27733.62|27726.55|27726.55|0
1627638990000|2021-07-30 09:56:30|27719.48|27719.48|27715.94|27715.94|27719.48|27719.48|27715.94|27715.94|0
1627639000000|2021-07-30 09:56:40|27715.34|27715.34|27711.81|27711.81|27715.34|27715.34|27711.81|27711.81|0
1627639010000|2021-07-30 09:56:50|27718.88|27718.88|27718.88|27718.88|27718.88|27718.88|27718.88|27718.88|0
1627639080000|2021-07-30 09:58:00|27711.81|27711.81|27711.81|27711.81|27711.81|27711.81|27711.81|27711.81|0
1627639090000|2021-07-30 09:58:10|27718.88|27718.88|27718.88|27718.88|27718.88|27718.88|27718.88|27718.88|0
1627639110000|2021-07-30 09:58:30|27715.34|27715.34|27704.74|27704.74|27715.34|27715.34|27704.74|27704.74|0
1627639140000|2021-07-30 09:59:00|27711.81|27711.81|27711.81|27711.81|27711.81|27711.81|27711.81|27711.81|0
1627639150000|2021-07-30 09:59:10|27718.88|27718.88|27718.88|27718.88|27718.88|27718.88|27718.88|27718.88|0
1627639210000|2021-07-30 10:00:10|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1627639230000|2021-07-30 10:00:30|27733.02|27733.02|27733.02|27733.02|27733.02|27733.02|27733.02|27733.02|0
1627639250000|2021-07-30 10:00:50|27732.77|27732.77|27731.57|27731.57|27732.77|27732.77|27731.57|27731.57|0
1627639270000|2021-07-30 10:01:10|27724.5|27724.5|27724.5|27724.5|27724.5|27724.5|27724.5|27724.5|0
1627639280000|2021-07-30 10:01:20|27724.09|27724.09|27724.09|27724.09|27724.09|27724.09|27724.09|27724.09|0
1627639320000|2021-07-30 10:02:00|27731.16|27731.16|27731.16|27731.16|27731.16|27731.16|27731.16|27731.16|0
1627639380000|2021-07-30 10:03:00|27738.23|27738.23|27738.23|27738.23|27738.23|27738.23|27738.23|27738.23|0
1627639410000|2021-07-30 10:03:30|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|0
1627639420000|2021-07-30 10:03:40|27738.23|27738.23|27734.7|27734.7|27738.23|27738.23|27734.7|27734.7|0
1627639430000|2021-07-30 10:03:50|27731.16|27731.16|27731.16|27731.16|27731.16|27731.16|27731.16|27731.16|0
1627639450000|2021-07-30 10:04:10|27724.09|27724.09|27727.63|27727.63|27727.63|27727.63|27724.09|27724.09|0
1627639460000|2021-07-30 10:04:20|27724.09|27724.09|27724.09|27724.09|27724.09|27724.09|27720.56|27720.56|0
1627639470000|2021-07-30 10:04:30|27723.49|27723.49|27723.49|27723.49|27723.49|27723.49|27723.49|27723.49|0
1627639480000|2021-07-30 10:04:40|27723.08|27723.08|27722.67|27722.67|27723.08|27723.08|27722.67|27722.67|0
1627639490000|2021-07-30 10:04:50|27726.21|27726.21|27726.21|27726.21|27726.21|27726.21|27726.21|27726.21|0
1627639500000|2021-07-30 10:05:00|27729.74|27729.74|27726.21|27726.21|27729.74|27729.74|27726.21|27726.21|0
1627639520000|2021-07-30 10:05:20|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|0
1627639530000|2021-07-30 10:05:30|27719.14|27719.14|27719.14|27719.14|27719.14|27719.14|27719.14|27719.14|0
1627639560000|2021-07-30 10:06:00|27718.54|27718.54|27718.54|27718.54|27722.07|27722.07|27718.54|27718.54|0
1627639570000|2021-07-30 10:06:10|27707.93|27707.93|27704.4|27704.4|27707.93|27707.93|27704.4|27704.4|0
1627639620000|2021-07-30 10:07:00|27707.93|27707.93|27707.93|27707.93|27707.93|27707.93|27707.93|27707.93|0
1627639650000|2021-07-30 10:07:30|27708.53|27708.53|27722.67|27722.67|27722.67|27722.67|27708.53|27708.53|0
1627639680000|2021-07-30 10:08:00|27715.6|27715.6|27715.6|27715.6|27719.14|27719.14|27715.6|27715.6|0
1627639710000|2021-07-30 10:08:30|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|0
1627639730000|2021-07-30 10:08:50|27719.14|27719.14|27719.14|27719.14|27719.14|27719.14|27719.14|27719.14|0
1627639740000|2021-07-30 10:09:00|27722.67|27722.67|27719.14|27719.14|27722.67|27722.67|27719.14|27719.14|0
1627639750000|2021-07-30 10:09:10|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|0
1627639760000|2021-07-30 10:09:20|27715.6|27715.6|27715.6|27715.6|27715.6|27715.6|27715.6|27715.6|0
1627639770000|2021-07-30 10:09:30|27712.07|27712.07|27712.07|27712.07|27712.07|27712.07|27712.07|27712.07|0
1627639790000|2021-07-30 10:09:50|27711.47|27711.47|27700.86|27700.86|27711.47|27711.47|27700.86|27700.86|0
1627639800000|2021-07-30 10:10:00|27707.93|27707.93|27704.4|27704.4|27707.93|27707.93|27700.86|27700.86|0
1627639810000|2021-07-30 10:10:10|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|0
1627639820000|2021-07-30 10:10:20|27704.4|27704.4|27697.33|27697.33|27704.4|27704.4|27697.33|27697.33|0
1627639860000|2021-07-30 10:11:00|27693.79|27693.79|27697.33|27697.33|27697.33|27697.33|27693.79|27693.79|0
1627639870000|2021-07-30 10:11:10|27696.12|27696.12|27696.12|27696.12|27696.12|27696.12|27696.12|27696.12|0
1627639880000|2021-07-30 10:11:20|27692.59|27692.59|27691.99|27691.99|27692.59|27692.59|27691.99|27691.99|0
1627639890000|2021-07-30 10:11:30|27688.45|27688.45|27681.38|27681.38|27688.45|27688.45|27681.38|27681.38|0
1627639900000|2021-07-30 10:11:40|27684.92|27684.92|27681.38|27681.38|27684.92|27684.92|27681.38|27681.38|0
1627639940000|2021-07-30 10:12:20|27680.78|27680.78|27673.71|27673.71|27687.85|27687.85|27673.71|27673.71|0
1627639980000|2021-07-30 10:13:00|27687.85|27687.85|27691.39|27691.39|27691.39|27691.39|27687.85|27687.85|0
1627639990000|2021-07-30 10:13:10|27687.85|27687.85|27691.39|27691.39|27691.39|27691.39|27687.85|27687.85|0
1627640010000|2021-07-30 10:13:30|27694.92|27694.92|27694.92|27694.92|27694.92|27694.92|27694.92|27694.92|0
1627640020000|2021-07-30 10:13:40|27687.85|27687.85|27687.85|27687.85|27687.85|27687.85|27687.85|27687.85|0
1627640030000|2021-07-30 10:13:50|27691.39|27691.39|27691.39|27691.39|27691.39|27691.39|27691.39|27691.39|0
1627640040000|2021-07-30 10:14:00|27694.92|27694.92|27701.99|27701.99|27701.99|27701.99|27694.92|27694.92|0
1627640050000|2021-07-30 10:14:10|27702.48|27702.48|27702.48|27702.48|27702.48|27702.48|27702.48|27702.48|0
1627640060000|2021-07-30 10:14:20|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|0
1627640080000|2021-07-30 10:14:40|27709.55|27709.55|27713.08|27713.08|27713.08|27713.08|27709.55|27709.55|0
1627640150000|2021-07-30 10:15:50|27720.15|27720.15|27720.75|27720.75|27720.75|27720.75|27720.15|27720.15|0
1627640160000|2021-07-30 10:16:00|27724.29|27724.29|27724.29|27724.29|27724.29|27724.29|27724.29|27724.29|0
1627640180000|2021-07-30 10:16:20|27727.82|27727.82|27728.42|27728.42|27728.42|27728.42|27727.82|27727.82|0
1627640190000|2021-07-30 10:16:30|27728.83|27728.83|27735.9|27735.9|27735.9|27735.9|27728.83|27728.83|0
1627640220000|2021-07-30 10:17:00|27736.5|27736.5|27743.57|27743.57|27743.57|27743.57|27736.5|27736.5|0
1627640230000|2021-07-30 10:17:10|27750.64|27750.64|27750.64|27750.64|27750.64|27750.64|27750.64|27750.64|0
1627640240000|2021-07-30 10:17:20|27751.13|27751.13|27751.13|27751.13|27751.13|27751.13|27751.13|27751.13|0
1627640280000|2021-07-30 10:18:00|27761.73|27761.73|27758.2|27758.2|27761.73|27761.73|27758.2|27758.2|0
1627640340000|2021-07-30 10:19:00|27751.13|27751.13|27751.13|27751.13|27751.13|27751.13|27751.13|27751.13|0
1627640360000|2021-07-30 10:19:20|27751.54|27751.54|27751.95|27751.95|27751.95|27751.95|27751.54|27751.54|0
1627640370000|2021-07-30 10:19:30|27759.02|27759.02|27766.09|27766.09|27766.09|27766.09|27759.02|27759.02|0
1627640400000|2021-07-30 10:20:00|27755.48|27755.48|27755.48|27755.48|27755.48|27755.48|27755.48|27755.48|0
1627640420000|2021-07-30 10:20:20|27759.02|27759.02|27757.28|27757.28|27767.89|27767.89|27757.28|27757.28|0
1627640440000|2021-07-30 10:20:40|27771.42|27771.42|27772.43|27772.43|27772.43|27772.43|27771.42|27771.42|0
1627640460000|2021-07-30 10:21:00|27765.36|27765.36|27765.36|27765.36|27765.36|27765.36|27765.36|27765.36|0
1627640480000|2021-07-30 10:21:20|27758.29|27758.29|27758.29|27758.29|27758.29|27758.29|27758.29|27758.29|0
1627640500000|2021-07-30 10:21:40|27757.69|27757.69|27757.69|27757.69|27757.69|27757.69|27757.69|27757.69|0
1627640520000|2021-07-30 10:22:00|27764.76|27764.76|27764.76|27764.76|27764.76|27764.76|27764.76|27764.76|0
1627640530000|2021-07-30 10:22:10|27768.3|27768.3|27768.3|27768.3|27768.3|27768.3|27768.3|27768.3|0
1627640560000|2021-07-30 10:22:40|27764.76|27764.76|27764.76|27764.76|27764.76|27764.76|27764.76|27764.76|0
1627640570000|2021-07-30 10:22:50|27768.3|27768.3|27761.23|27761.23|27768.3|27768.3|27761.23|27761.23|0
1627640640000|2021-07-30 10:24:00|27764.76|27764.76|27761.23|27761.23|27764.76|27764.76|27761.23|27761.23|0
1627640670000|2021-07-30 10:24:30|27768.3|27768.3|27764.76|27764.76|27768.3|27768.3|27764.76|27764.76|0
1627640690000|2021-07-30 10:24:50|27768.3|27768.3|27768.3|27768.3|27768.3|27768.3|27768.3|27768.3|0
1627640700000|2021-07-30 10:25:00|27771.83|27771.83|27771.83|27771.83|27771.83|27771.83|27771.83|27771.83|0
1627640710000|2021-07-30 10:25:10|27764.76|27764.76|27764.76|27764.76|27764.76|27764.76|27764.76|27764.76|0
1627640720000|2021-07-30 10:25:20|27771.83|27771.83|27771.83|27771.83|27771.83|27771.83|27771.83|27771.83|0
1627640740000|2021-07-30 10:25:40|27768.3|27768.3|27768.3|27768.3|27768.3|27768.3|27768.3|27768.3|0
1627640760000|2021-07-30 10:26:00|27764.76|27764.76|27764.76|27764.76|27764.76|27764.76|27764.76|27764.76|0
1627640780000|2021-07-30 10:26:20|27761.23|27761.23|27761.23|27761.23|27761.23|27761.23|27761.23|27761.23|0
1627640810000|2021-07-30 10:26:50|27760.82|27760.82|27760.82|27760.82|27760.82|27760.82|27760.82|27760.82|0
1627640850000|2021-07-30 10:27:30|27764.35|27764.35|27764.35|27764.35|27764.35|27764.35|27764.35|27764.35|0
1627640960000|2021-07-30 10:29:20|27767.89|27767.89|27774.96|27774.96|27774.96|27774.96|27767.89|27767.89|0
1627640980000|2021-07-30 10:29:40|27771.42|27771.42|27771.42|27771.42|27771.42|27771.42|27771.42|27771.42|0
1627640990000|2021-07-30 10:29:50|27770.82|27770.82|27770.82|27770.82|27770.82|27770.82|27770.82|27770.82|0
1627641000000|2021-07-30 10:30:00|27771.42|27771.42|27778.49|27778.49|27778.49|27778.49|27771.42|27771.42|0
1627641010000|2021-07-30 10:30:10|27774.96|27774.96|27774.96|27774.96|27774.96|27774.96|27774.96|27774.96|0
1627641020000|2021-07-30 10:30:20|27771.42|27771.42|27771.42|27771.42|27771.42|27771.42|27771.42|27771.42|0
1627641050000|2021-07-30 10:30:50|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|0
1627641080000|2021-07-30 10:31:20|27767.4|27767.4|27767.4|27767.4|27767.4|27767.4|27767.4|27767.4|0
1627641100000|2021-07-30 10:31:40|27763.87|27763.87|27763.87|27763.87|27763.87|27763.87|27763.87|27763.87|0
1627641140000|2021-07-30 10:32:20|27763.27|27763.27|27766.8|27766.8|27766.8|27766.8|27756.2|27756.2|0
1627641160000|2021-07-30 10:32:40|27763.27|27763.27|27763.27|27763.27|27763.27|27763.27|27763.27|27763.27|0
1627641180000|2021-07-30 10:33:00|27766.8|27766.8|27774.47|27774.47|27774.47|27774.47|27766.8|27766.8|0
1627641200000|2021-07-30 10:33:20|27781.54|27781.54|27778.01|27778.01|27781.54|27781.54|27778.01|27778.01|0
1627641240000|2021-07-30 10:34:00|27785.08|27785.08|27792.15|27792.15|27792.15|27792.15|27785.08|27785.08|0
1627641270000|2021-07-30 10:34:30|27795.68|27795.68|27795.68|27795.68|27795.68|27795.68|27795.68|27795.68|0
1627641280000|2021-07-30 10:34:40|27799.22|27799.22|27802.75|27802.75|27802.75|27802.75|27799.22|27799.22|0
1627641310000|2021-07-30 10:35:10|27809.82|27809.82|27809.82|27809.82|27809.82|27809.82|27806.29|27806.29|0
1627641320000|2021-07-30 10:35:20|27813.36|27813.36|27810.42|27810.42|27813.36|27813.36|27809.82|27809.82|0
1627641360000|2021-07-30 10:36:00|27817.49|27817.49|27816.89|27816.89|27817.49|27817.49|27816.89|27816.89|0
1627641370000|2021-07-30 10:36:10|27806.29|27806.29|27806.29|27806.29|27806.29|27806.29|27806.29|27806.29|0
1627641380000|2021-07-30 10:36:20|27802.75|27802.75|27802.75|27802.75|27802.75|27802.75|27802.75|27802.75|0
1627641400000|2021-07-30 10:36:40|27799.22|27799.22|27799.22|27799.22|27799.22|27799.22|27799.22|27799.22|0
1627641450000|2021-07-30 10:37:30|27795.68|27795.68|27795.68|27795.68|27795.68|27795.68|27795.68|27795.68|0
1627641460000|2021-07-30 10:37:40|27788.61|27788.61|27788.61|27788.61|27788.61|27788.61|27788.61|27788.61|0
1627641470000|2021-07-30 10:37:50|27792.15|27792.15|27792.15|27792.15|27792.15|27792.15|27792.15|27792.15|0
1627641480000|2021-07-30 10:38:00|27802.75|27802.75|27802.75|27802.75|27802.75|27802.75|27802.75|27802.75|0
1627641490000|2021-07-30 10:38:10|27806.29|27806.29|27806.29|27806.29|27806.29|27806.29|27806.29|27806.29|0
1627641500000|2021-07-30 10:38:20|27802.75|27802.75|27802.75|27802.75|27802.75|27802.75|27802.75|27802.75|0
1627641510000|2021-07-30 10:38:30|27799.22|27799.22|27799.63|27799.63|27799.63|27799.63|27799.22|27799.22|0
1627641540000|2021-07-30 10:39:00|27803.16|27803.16|27803.76|27803.76|27803.76|27803.76|27803.16|27803.16|0
1627641550000|2021-07-30 10:39:10|27804.17|27804.17|27804.17|27804.17|27804.17|27804.17|27804.17|27804.17|0
1627641560000|2021-07-30 10:39:20|27807.71|27807.71|27807.71|27807.71|27807.71|27807.71|27807.71|27807.71|0
1627641570000|2021-07-30 10:39:30|27811.24|27811.24|27811.24|27811.24|27811.24|27811.24|27811.24|27811.24|0
1627641580000|2021-07-30 10:39:40|27818.31|27818.31|27811.24|27811.24|27818.31|27818.31|27811.24|27811.24|0
1627641590000|2021-07-30 10:39:50|27807.71|27807.71|27804.17|27804.17|27807.71|27807.71|27804.17|27804.17|0
1627641650000|2021-07-30 10:40:50|27807.71|27807.71|27821.85|27821.85|27821.85|27821.85|27807.71|27807.71|0
1627641660000|2021-07-30 10:41:00|27825.38|27825.38|27825.38|27825.38|27825.38|27825.38|27825.38|27825.38|0
1627641720000|2021-07-30 10:42:00|27821.85|27821.85|27821.85|27821.85|27821.85|27821.85|27821.85|27821.85|0
1627641750000|2021-07-30 10:42:30|27818.31|27818.31|27818.31|27818.31|27818.31|27818.31|27818.31|27818.31|0
1627641760000|2021-07-30 10:42:40|27817.71|27817.71|27817.71|27817.71|27817.71|27817.71|27817.71|27817.71|0
1627641770000|2021-07-30 10:42:50|27814.18|27814.18|27807.52|27807.52|27814.18|27814.18|27807.52|27807.52|0
1627641790000|2021-07-30 10:43:10|27803.98|27803.98|27800.45|27800.45|27803.98|27803.98|27800.45|27800.45|0
1627641800000|2021-07-30 10:43:20|27807.52|27807.52|27807.52|27807.52|27807.52|27807.52|27807.52|27807.52|0
1627641810000|2021-07-30 10:43:30|27803.98|27803.98|27803.98|27803.98|27803.98|27803.98|27803.98|27803.98|0
1627641910000|2021-07-30 10:45:10|27800.45|27800.45|27785.11|27785.11|27800.45|27800.45|27785.11|27785.11|0
1627641930000|2021-07-30 10:45:30|27781.57|27781.57|27781.57|27781.57|27781.57|27781.57|27781.57|27781.57|0
1627641960000|2021-07-30 10:46:00|27788.64|27788.64|27795.71|27795.71|27795.71|27795.71|27788.64|27788.64|0
1627641980000|2021-07-30 10:46:20|27792.18|27792.18|27792.18|27792.18|27792.18|27792.18|27792.18|27792.18|0
1627642020000|2021-07-30 10:47:00|27791.77|27791.77|27791.77|27791.77|27791.77|27791.77|27791.77|27791.77|0
1627642040000|2021-07-30 10:47:20|27788.23|27788.23|27788.23|27788.23|27788.23|27788.23|27788.23|27788.23|0
1627642050000|2021-07-30 10:47:30|27784.7|27784.7|27784.7|27784.7|27784.7|27784.7|27784.7|27784.7|0
1627642080000|2021-07-30 10:48:00|27781.16|27781.16|27795.3|27795.3|27795.3|27795.3|27781.16|27781.16|0
1627642120000|2021-07-30 10:48:40|27791.77|27791.77|27791.77|27791.77|27791.77|27791.77|27791.77|27791.77|0
1627642130000|2021-07-30 10:48:50|27792.97|27792.97|27792.97|27792.97|27792.97|27792.97|27792.97|27792.97|0
1627642150000|2021-07-30 10:49:10|27800.04|27800.04|27807.71|27807.71|27807.71|27807.71|27800.04|27800.04|0
1627642180000|2021-07-30 10:49:40|27808.12|27808.12|27804.58|27804.58|27808.12|27808.12|27804.58|27804.58|0
1627642200000|2021-07-30 10:50:00|27808.12|27808.12|27808.12|27808.12|27808.12|27808.12|27808.12|27808.12|0
1627642220000|2021-07-30 10:50:20|27811.65|27811.65|27811.65|27811.65|27811.65|27811.65|27811.65|27811.65|0
1627642250000|2021-07-30 10:50:50|27804.58|27804.58|27801.05|27801.05|27804.58|27804.58|27801.05|27801.05|0
1627642260000|2021-07-30 10:51:00|27804.58|27804.58|27804.58|27804.58|27804.58|27804.58|27804.58|27804.58|0
1627642270000|2021-07-30 10:51:10|27808.12|27808.12|27808.12|27808.12|27808.12|27808.12|27808.12|27808.12|0
1627642280000|2021-07-30 10:51:20|27808.72|27808.72|27808.72|27808.72|27808.72|27808.72|27808.72|27808.72|0
1627642310000|2021-07-30 10:51:50|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|0
1627642390000|2021-07-30 10:53:10|27812.25|27812.25|27808.72|27808.72|27812.25|27812.25|27808.72|27808.72|0
1627642400000|2021-07-30 10:53:20|27805.18|27805.18|27805.18|27805.18|27805.18|27805.18|27805.18|27805.18|0
1627642430000|2021-07-30 10:53:50|27801.65|27801.65|27808.72|27808.72|27808.72|27808.72|27801.65|27801.65|0
1627642460000|2021-07-30 10:54:20|27805.18|27805.18|27812.25|27812.25|27812.25|27812.25|27805.18|27805.18|0
1627642490000|2021-07-30 10:54:50|27808.72|27808.72|27808.72|27808.72|27808.72|27808.72|27808.72|27808.72|0
1627642500000|2021-07-30 10:55:00|27812.25|27812.25|27812.25|27812.25|27812.25|27812.25|27812.25|27812.25|0
1627642510000|2021-07-30 10:55:10|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|0
1627642530000|2021-07-30 10:55:30|27816.39|27816.39|27816.8|27816.8|27816.8|27816.8|27816.39|27816.39|0
1627642540000|2021-07-30 10:55:40|27830.94|27830.94|27831.91|27831.91|27831.91|27831.91|27830.94|27830.94|0
1627642550000|2021-07-30 10:55:50|27828.37|27828.37|27828.37|27828.37|27828.37|27828.37|27828.37|27828.37|0
1627642560000|2021-07-30 10:56:00|27824.84|27824.84|27824.84|27824.84|27824.84|27824.84|27824.84|27824.84|0
1627642570000|2021-07-30 10:56:10|27825.25|27825.25|27835.85|27835.85|27835.85|27835.85|27825.25|27825.25|0
1627642580000|2021-07-30 10:56:20|27836.58|27836.58|27836.58|27836.58|27836.82|27836.82|27836.58|27836.58|0
1627642590000|2021-07-30 10:56:30|27837.18|27837.18|27836.58|27836.58|27837.18|27837.18|27836.58|27836.58|0
1627642610000|2021-07-30 10:56:50|27829.51|27829.51|27829.51|27829.51|27829.51|27829.51|27829.51|27829.51|0
1627642660000|2021-07-30 10:57:40|27830.11|27830.11|27830.11|27830.11|27830.11|27830.11|27830.11|27830.11|0
1627642680000|2021-07-30 10:58:00|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|0
1627642700000|2021-07-30 10:58:20|27823.04|27823.04|27819.51|27819.51|27823.04|27823.04|27819.51|27819.51|0
1627642730000|2021-07-30 10:58:50|27815.97|27815.97|27815.97|27815.97|27815.97|27815.97|27815.97|27815.97|0
1627642740000|2021-07-30 10:59:00|27808.9|27808.9|27808.9|27808.9|27808.9|27808.9|27808.9|27808.9|0
1627642750000|2021-07-30 10:59:10|27812.44|27812.44|27812.44|27812.44|27812.44|27812.44|27812.44|27812.44|0
1627642790000|2021-07-30 10:59:50|27808.9|27808.9|27808.9|27808.9|27808.9|27808.9|27808.9|27808.9|0
1627642800000|2021-07-30 11:00:00|27808.3|27808.3|27808.9|27808.9|27808.9|27808.9|27808.3|27808.3|0
1627642810000|2021-07-30 11:00:10|27823.04|27823.04|27812.85|27812.85|27823.04|27823.04|27812.44|27812.44|0
1627642820000|2021-07-30 11:00:20|27809.31|27809.31|27805.78|27805.78|27809.31|27809.31|27805.78|27805.78|0
1627642830000|2021-07-30 11:00:30|27805.37|27805.37|27805.37|27805.37|27805.37|27805.37|27805.37|27805.37|0
1627642840000|2021-07-30 11:00:40|27801.83|27801.83|27801.83|27801.83|27801.83|27801.83|27801.83|27801.83|0
1627642850000|2021-07-30 11:00:50|27798.3|27798.3|27797.69|27797.69|27798.3|27798.3|27797.69|27797.69|0
1627642870000|2021-07-30 11:01:10|27808.3|27808.3|27807.7|27807.7|27808.3|27808.3|27807.7|27807.7|0
1627642900000|2021-07-30 11:01:40|27804.16|27804.16|27804.16|27804.16|27804.16|27804.16|27804.16|27804.16|0
1627642910000|2021-07-30 11:01:50|27797.09|27797.09|27804.16|27804.16|27804.16|27804.16|27797.09|27797.09|0
1627642920000|2021-07-30 11:02:00|27807.7|27807.7|27814.77|27814.77|27818.3|27818.3|27807.7|27807.7|0
1627642970000|2021-07-30 11:02:50|27811.23|27811.23|27811.23|27811.23|27811.23|27811.23|27807.7|27807.7|0
1627642980000|2021-07-30 11:03:00|27818.3|27818.3|27818.3|27818.3|27818.3|27818.3|27818.3|27818.3|0
1627643010000|2021-07-30 11:03:30|27821.84|27821.84|27825.97|27825.97|27829.51|27829.51|27821.84|27821.84|0
1627643020000|2021-07-30 11:03:40|27822.44|27822.44|27822.44|27822.44|27822.44|27822.44|27822.44|27822.44|0
1627643030000|2021-07-30 11:03:50|27818.9|27818.9|27815.37|27815.37|27818.9|27818.9|27815.37|27815.37|0
1627643070000|2021-07-30 11:04:30|27818.9|27818.9|27818.9|27818.9|27818.9|27818.9|27818.9|27818.9|0
1627643080000|2021-07-30 11:04:40|27825.97|27825.97|27825.97|27825.97|27825.97|27825.97|27825.97|27825.97|0
1627643130000|2021-07-30 11:05:30|27818.9|27818.9|27822.44|27822.44|27822.44|27822.44|27818.9|27818.9|0
1627643140000|2021-07-30 11:05:40|27818.9|27818.9|27818.9|27818.9|27818.9|27818.9|27818.9|27818.9|0
1627643150000|2021-07-30 11:05:50|27811.83|27811.83|27808.3|27808.3|27811.83|27811.83|27808.3|27808.3|0
1627643160000|2021-07-30 11:06:00|27804.76|27804.76|27804.76|27804.76|27804.76|27804.76|27804.76|27804.76|0
1627643210000|2021-07-30 11:06:50|27804.52|27804.52|27805.01|27805.01|27805.01|27805.01|27804.52|27804.52|0
1627643250000|2021-07-30 11:07:30|27804.41|27804.41|27800.87|27800.87|27804.41|27804.41|27800.87|27800.87|0
1627643270000|2021-07-30 11:07:50|27797.34|27797.34|27797.34|27797.34|27797.34|27797.34|27797.34|27797.34|0
1627643290000|2021-07-30 11:08:10|27804.41|27804.41|27807.94|27807.94|27807.94|27807.94|27804.41|27804.41|0
1627643320000|2021-07-30 11:08:40|27808.54|27808.54|27805.01|27805.01|27808.54|27808.54|27805.01|27805.01|0
1627643330000|2021-07-30 11:08:50|27801.47|27801.47|27801.47|27801.47|27801.47|27801.47|27801.47|27801.47|0
1627643340000|2021-07-30 11:09:00|27808.54|27808.54|27805.01|27805.01|27808.54|27808.54|27805.01|27805.01|0
1627643350000|2021-07-30 11:09:10|27790.27|27790.27|27790.68|27790.68|27790.68|27790.68|27790.27|27790.27|0
1627643380000|2021-07-30 11:09:40|27794.21|27794.21|27794.21|27794.21|27794.21|27794.21|27794.21|27794.21|0
1627643390000|2021-07-30 11:09:50|27790.68|27790.68|27790.68|27790.68|27790.68|27790.68|27790.68|27790.68|0
1627643400000|2021-07-30 11:10:00|27794.21|27794.21|27801.28|27801.28|27801.28|27801.28|27794.21|27794.21|0
1627643410000|2021-07-30 11:10:10|27804.82|27804.82|27804.82|27804.82|27804.82|27804.82|27804.82|27804.82|0
1627643430000|2021-07-30 11:10:30|27801.28|27801.28|27797.75|27797.75|27801.28|27801.28|27797.75|27797.75|0
1627643440000|2021-07-30 11:10:40|27787.14|27787.14|27794.21|27794.21|27794.21|27794.21|27787.14|27787.14|0
1627643450000|2021-07-30 11:10:50|27787.14|27787.14|27787.14|27787.14|27787.14|27787.14|27787.14|27787.14|0
1627643480000|2021-07-30 11:11:20|27787.55|27787.55|27787.96|27787.96|27787.96|27787.96|27787.55|27787.55|0
1627643490000|2021-07-30 11:11:30|27802.1|27802.1|27805.64|27805.64|27805.64|27805.64|27802.1|27802.1|0
1627643500000|2021-07-30 11:11:40|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|0
1627643560000|2021-07-30 11:12:40|27798.57|27798.57|27791.5|27791.5|27798.57|27798.57|27791.5|27791.5|0
1627643570000|2021-07-30 11:12:50|27795.03|27795.03|27798.57|27798.57|27798.57|27798.57|27795.03|27795.03|0
1627643580000|2021-07-30 11:13:00|27787.96|27787.96|27787.96|27787.96|27787.96|27787.96|27787.96|27787.96|0
1627643590000|2021-07-30 11:13:10|27795.03|27795.03|27791.5|27791.5|27795.03|27795.03|27791.5|27791.5|0
1627643600000|2021-07-30 11:13:20|27787.96|27787.96|27787.96|27787.96|27787.96|27787.96|27787.96|27787.96|0
1627643620000|2021-07-30 11:13:40|27791.5|27791.5|27791.5|27791.5|27791.5|27791.5|27791.5|27791.5|0
1627643640000|2021-07-30 11:14:00|27798.57|27798.57|27798.57|27798.57|27798.57|27798.57|27798.57|27798.57|0
1627643650000|2021-07-30 11:14:10|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|0
1627643660000|2021-07-30 11:14:20|27805.64|27805.64|27798.98|27798.98|27805.64|27805.64|27798.98|27798.98|0
1627643670000|2021-07-30 11:14:30|27800.18|27800.18|27800.18|27800.18|27800.18|27800.18|27800.18|27800.18|0
1627643690000|2021-07-30 11:14:50|27803.71|27803.71|27803.71|27803.71|27803.71|27803.71|27803.71|27803.71|0
1627643700000|2021-07-30 11:15:00|27800.18|27800.18|27803.71|27803.71|27803.71|27803.71|27800.18|27800.18|0
1627643730000|2021-07-30 11:15:30|27807.25|27807.25|27807.25|27807.25|27807.25|27807.25|27807.25|27807.25|0
1627643760000|2021-07-30 11:16:00|27803.71|27803.71|27800.18|27800.18|27803.71|27803.71|27800.18|27800.18|0
1627643770000|2021-07-30 11:16:10|27796.64|27796.64|27796.64|27796.64|27796.64|27796.64|27796.64|27796.64|0
1627643790000|2021-07-30 11:16:30|27800.18|27800.18|27800.18|27800.18|27800.18|27800.18|27800.18|27800.18|0
1627643870000|2021-07-30 11:17:50|27800.42|27800.42|27800.42|27800.42|27800.42|27800.42|27800.42|27800.42|0
1627643880000|2021-07-30 11:18:00|27801.02|27801.02|27801.02|27801.02|27801.02|27801.02|27801.02|27801.02|0
1627643890000|2021-07-30 11:18:10|27808.09|27808.09|27808.09|27808.09|27808.09|27808.09|27808.09|27808.09|0
1627643900000|2021-07-30 11:18:20|27808.5|27808.5|27808.5|27808.5|27808.5|27808.5|27808.5|27808.5|0
1627643930000|2021-07-30 11:18:50|27804.96|27804.96|27804.96|27804.96|27804.96|27804.96|27804.96|27804.96|0
1627643950000|2021-07-30 11:19:10|27801.43|27801.43|27801.02|27801.02|27801.43|27801.43|27801.02|27801.02|0
1627643990000|2021-07-30 11:19:50|27800.42|27800.42|27800.42|27800.42|27800.42|27800.42|27800.42|27800.42|0
1627644020000|2021-07-30 11:20:20|27803.95|27803.95|27803.95|27803.95|27803.95|27803.95|27803.95|27803.95|0
1627644030000|2021-07-30 11:20:30|27800.42|27800.42|27800.42|27800.42|27800.42|27800.42|27800.42|27800.42|0
1627644060000|2021-07-30 11:21:00|27796.88|27796.88|27796.88|27796.88|27796.88|27796.88|27796.88|27796.88|0
1627644070000|2021-07-30 11:21:10|27800.42|27800.42|27800.42|27800.42|27800.42|27800.42|27800.42|27800.42|0
1627644090000|2021-07-30 11:21:30|27799.82|27799.82|27796.28|27796.28|27799.82|27799.82|27796.28|27796.28|0
1627644110000|2021-07-30 11:21:50|27792.75|27792.75|27792.75|27792.75|27792.75|27792.75|27792.75|27792.75|0
1627644120000|2021-07-30 11:22:00|27796.28|27796.28|27796.28|27796.28|27796.28|27796.28|27796.28|27796.28|0
1627644160000|2021-07-30 11:22:40|27799.82|27799.82|27803.35|27803.35|27803.35|27803.35|27799.82|27799.82|0
1627644180000|2021-07-30 11:23:00|27810.42|27810.42|27806.89|27806.89|27810.42|27810.42|27806.89|27806.89|0
1627644190000|2021-07-30 11:23:10|27799.82|27799.82|27799.82|27799.82|27799.82|27799.82|27799.82|27799.82|0
1627644200000|2021-07-30 11:23:20|27799.22|27799.22|27799.22|27799.22|27799.22|27799.22|27799.22|27799.22|0
1627644240000|2021-07-30 11:24:00|27795.68|27795.68|27795.68|27795.68|27795.68|27795.68|27795.68|27795.68|0
1627644270000|2021-07-30 11:24:30|27792.15|27792.15|27785.08|27785.08|27792.15|27792.15|27785.08|27785.08|0
1627644310000|2021-07-30 11:25:10|27795.68|27795.68|27795.68|27795.68|27795.68|27795.68|27795.68|27795.68|0
1627644320000|2021-07-30 11:25:20|27792.15|27792.15|27792.15|27792.15|27792.15|27792.15|27792.15|27792.15|0
1627644340000|2021-07-30 11:25:40|27792.56|27792.56|27789.02|27789.02|27792.56|27792.56|27789.02|27789.02|0
1627644360000|2021-07-30 11:26:00|27792.56|27792.56|27792.56|27792.56|27792.56|27792.56|27792.56|27792.56|0
1627644380000|2021-07-30 11:26:20|27789.02|27789.02|27789.02|27789.02|27789.02|27789.02|27789.02|27789.02|0
1627644390000|2021-07-30 11:26:30|27785.49|27785.49|27778.42|27778.42|27785.49|27785.49|27778.42|27778.42|0
1627644410000|2021-07-30 11:26:50|27774.88|27774.88|27774.88|27774.88|27774.88|27774.88|27774.88|27774.88|0
1627644430000|2021-07-30 11:27:10|27778.42|27778.42|27781.95|27781.95|27781.95|27781.95|27778.42|27778.42|0
1627644440000|2021-07-30 11:27:20|27785.49|27785.49|27771.35|27771.35|27785.49|27785.49|27771.35|27771.35|0
1627644450000|2021-07-30 11:27:30|27767.57|27767.57|27764.04|27764.04|27767.57|27767.57|27764.04|27764.04|0
1627644460000|2021-07-30 11:27:40|27760.5|27760.5|27756.97|27756.97|27760.5|27760.5|27756.97|27756.97|0
1627644470000|2021-07-30 11:27:50|27753.43|27753.43|27756.15|27756.15|27756.15|27756.15|27752.61|27752.61|0
1627644480000|2021-07-30 11:28:00|27755.9|27755.9|27755.9|27755.9|27755.9|27755.9|27755.9|27755.9|0
1627644500000|2021-07-30 11:28:20|27752.37|27752.37|27752.37|27752.37|27752.37|27752.37|27752.37|27752.37|0
1627644510000|2021-07-30 11:28:30|27748.83|27748.83|27744.7|27744.7|27748.83|27748.83|27744.7|27744.7|0
1627644520000|2021-07-30 11:28:40|27748.23|27748.23|27751.77|27751.77|27751.77|27751.77|27748.23|27748.23|0
1627644540000|2021-07-30 11:29:00|27755.3|27755.3|27756.1|27756.1|27760.04|27760.04|27755.3|27755.3|0
1627644550000|2021-07-30 11:29:10|27759.63|27759.63|27759.63|27759.63|27759.63|27759.63|27759.63|27759.63|0
1627644570000|2021-07-30 11:29:30|27749.03|27749.03|27749.03|27749.03|27749.03|27749.03|27749.03|27749.03|0
1627644580000|2021-07-30 11:29:40|27745.49|27745.49|27741.96|27741.96|27749.03|27749.03|27741.96|27741.96|0
1627644590000|2021-07-30 11:29:50|27738.42|27738.42|27738.42|27738.42|27738.42|27738.42|27738.42|27738.42|0
1627644600000|2021-07-30 11:30:00|27737.82|27737.82|27748.83|27748.83|27748.83|27748.83|27737.82|27737.82|0
1627644620000|2021-07-30 11:30:20|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|0
1627644650000|2021-07-30 11:30:50|27745.3|27745.3|27745.3|27745.3|27745.3|27745.3|27745.3|27745.3|0
1627644660000|2021-07-30 11:31:00|27741.77|27741.77|27737.63|27737.63|27741.77|27741.77|27737.63|27737.63|0
1627644670000|2021-07-30 11:31:10|27734.09|27734.09|27734.09|27734.09|27734.09|27734.09|27734.09|27734.09|0
1627644690000|2021-07-30 11:31:30|27737.63|27737.63|27737.63|27737.63|27737.63|27737.63|27737.63|27737.63|0
1627644700000|2021-07-30 11:31:40|27741.16|27741.16|27744.7|27744.7|27744.7|27744.7|27741.16|27741.16|0
1627644710000|2021-07-30 11:31:50|27741.16|27741.16|27741.16|27741.16|27741.16|27741.16|27741.16|27741.16|0
1627644720000|2021-07-30 11:32:00|27737.63|27737.63|27737.63|27737.63|27737.63|27737.63|27737.63|27737.63|0
1627644730000|2021-07-30 11:32:10|27734.09|27734.09|27734.09|27734.09|27734.09|27734.09|27734.09|27734.09|0
1627644760000|2021-07-30 11:32:40|27730.56|27730.56|27737.03|27737.03|27737.03|27737.03|27726.42|27726.42|0
1627644810000|2021-07-30 11:33:30|27729.96|27729.96|27729.96|27729.96|27729.96|27729.96|27729.96|27729.96|0
1627644820000|2021-07-30 11:33:40|27726.42|27726.42|27740.56|27740.56|27740.56|27740.56|27726.42|27726.42|0
1627644830000|2021-07-30 11:33:50|27737.03|27737.03|27737.03|27737.03|27737.03|27737.03|27737.03|27737.03|0
1627644850000|2021-07-30 11:34:10|27733.49|27733.49|27733.49|27733.49|27733.49|27733.49|27733.49|27733.49|0
1627644880000|2021-07-30 11:34:40|27737.03|27737.03|27744.1|27744.1|27744.1|27744.1|27737.03|27737.03|0
1627644890000|2021-07-30 11:34:50|27745.9|27745.9|27745.9|27745.9|27745.9|27745.9|27745.9|27745.9|0
1627644910000|2021-07-30 11:35:10|27749.44|27749.44|27749.44|27749.44|27749.44|27749.44|27749.44|27749.44|0
1627644920000|2021-07-30 11:35:20|27752.97|27752.97|27752.97|27752.97|27752.97|27752.97|27752.97|27752.97|0
1627644930000|2021-07-30 11:35:30|27745.9|27745.9|27745.9|27745.9|27745.9|27745.9|27742.37|27742.37|0
1627644960000|2021-07-30 11:36:00|27760.04|27760.04|27760.04|27760.04|27760.04|27760.04|27760.04|27760.04|0
1627644970000|2021-07-30 11:36:10|27763.58|27763.58|27764.18|27764.18|27764.18|27764.18|27760.04|27760.04|0
1627644990000|2021-07-30 11:36:30|27778.32|27778.32|27778.32|27778.32|27778.32|27778.32|27778.32|27778.32|0
1627645000000|2021-07-30 11:36:40|27781.85|27781.85|27774.78|27774.78|27781.85|27781.85|27774.78|27774.78|0
1627645060000|2021-07-30 11:37:40|27771.25|27771.25|27774.78|27774.78|27774.78|27774.78|27771.25|27771.25|0
1627645070000|2021-07-30 11:37:50|27775.38|27775.38|27775.38|27775.38|27775.38|27775.38|27775.38|27775.38|0
1627645080000|2021-07-30 11:38:00|27771.85|27771.85|27771.85|27771.85|27771.85|27771.85|27771.85|27771.85|0
1627645100000|2021-07-30 11:38:20|27768.31|27768.31|27764.78|27764.78|27768.31|27768.31|27764.78|27764.78|0
1627645130000|2021-07-30 11:38:50|27764.18|27764.18|27764.18|27764.18|27764.18|27764.18|27764.18|27764.18|0
1627645150000|2021-07-30 11:39:10|27757.11|27757.11|27757.11|27757.11|27757.11|27757.11|27757.11|27757.11|0
1627645160000|2021-07-30 11:39:20|27756.51|27756.51|27756.51|27756.51|27756.51|27756.51|27756.51|27756.51|0
1627645180000|2021-07-30 11:39:40|27760.04|27760.04|27763.99|27763.99|27763.99|27763.99|27760.04|27760.04|0
1627645220000|2021-07-30 11:40:20|27756.92|27756.92|27749.85|27749.85|27756.92|27756.92|27749.85|27749.85|0
1627645230000|2021-07-30 11:40:30|27749.6|27749.6|27742.53|27742.53|27753.14|27753.14|27742.53|27742.53|0
1627645240000|2021-07-30 11:40:40|27746.07|27746.07|27746.07|27746.07|27749.6|27749.6|27742.53|27742.53|0
1627645250000|2021-07-30 11:40:50|27749.6|27749.6|27749.6|27749.6|27749.6|27749.6|27749.6|27749.6|0
1627645260000|2021-07-30 11:41:00|27748.4|27748.4|27748.4|27748.4|27748.4|27748.4|27748.4|27748.4|0
1627645370000|2021-07-30 11:42:50|27749.6|27749.6|27749.6|27749.6|27749.6|27749.6|27749.6|27749.6|0
1627645380000|2021-07-30 11:43:00|27756.67|27756.67|27756.67|27756.67|27756.67|27756.67|27753.14|27753.14|0
1627645390000|2021-07-30 11:43:10|27760.21|27760.21|27760.81|27760.81|27760.81|27760.81|27760.21|27760.21|0
1627645410000|2021-07-30 11:43:30|27764.34|27764.34|27764.34|27764.34|27764.34|27764.34|27764.34|27764.34|0
1627645470000|2021-07-30 11:44:30|27760.81|27760.81|27757.27|27757.27|27760.81|27760.81|27757.27|27757.27|0
1627645570000|2021-07-30 11:46:10|27764.34|27764.34|27764.34|27764.34|27764.34|27764.34|27764.34|27764.34|0
1627645620000|2021-07-30 11:47:00|27767.88|27767.88|27767.88|27767.88|27767.88|27767.88|27767.88|27767.88|0
1627645630000|2021-07-30 11:47:10|27771.41|27771.41|27771.66|27771.66|27771.66|27771.66|27770.93|27770.93|0
1627645660000|2021-07-30 11:47:40|27768.12|27768.12|27772.26|27772.26|27775.19|27775.19|27768.12|27768.12|0
1627645700000|2021-07-30 11:48:20|27772.67|27772.67|27772.67|27772.67|27772.67|27772.67|27772.67|27772.67|0
1627645720000|2021-07-30 11:48:40|27779.74|27779.74|27786.81|27786.81|27786.81|27786.81|27779.74|27779.74|0
1627645740000|2021-07-30 11:49:00|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|0
1627645770000|2021-07-30 11:49:30|27797.41|27797.41|27797.41|27797.41|27797.41|27797.41|27797.41|27797.41|0
1627645800000|2021-07-30 11:50:00|27800.95|27800.95|27804.48|27804.48|27804.48|27804.48|27800.95|27800.95|0
1627645810000|2021-07-30 11:50:10|27808.02|27808.02|27797.41|27797.41|27808.02|27808.02|27797.41|27797.41|0
1627645830000|2021-07-30 11:50:30|27798.01|27798.01|27798.01|27798.01|27798.01|27798.01|27798.01|27798.01|0
1627645840000|2021-07-30 11:50:40|27794.48|27794.48|27794.48|27794.48|27794.48|27794.48|27794.48|27794.48|0
1627645880000|2021-07-30 11:51:20|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|0
1627645890000|2021-07-30 11:51:30|27787.41|27787.41|27787.41|27787.41|27787.41|27787.41|27787.41|27787.41|0
1627645920000|2021-07-30 11:52:00|27783.87|27783.87|27783.87|27783.87|27783.87|27783.87|27783.87|27783.87|0
1627645980000|2021-07-30 11:53:00|27787.41|27787.41|27787.41|27787.41|27787.41|27787.41|27787.41|27787.41|0
1627645990000|2021-07-30 11:53:10|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|0
1627646000000|2021-07-30 11:53:20|27787.41|27787.41|27787.41|27787.41|27787.41|27787.41|27787.41|27787.41|0
1627646040000|2021-07-30 11:54:00|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|0
1627646050000|2021-07-30 11:54:10|27787.41|27787.41|27787.41|27787.41|27787.41|27787.41|27787.41|27787.41|0
1627646070000|2021-07-30 11:54:30|27790.94|27790.94|27802.75|27802.75|27802.75|27802.75|27790.94|27790.94|0
1627646080000|2021-07-30 11:54:40|27806.28|27806.28|27806.28|27806.28|27806.28|27806.28|27806.28|27806.28|0
1627646090000|2021-07-30 11:54:50|27802.75|27802.75|27802.75|27802.75|27802.75|27802.75|27802.75|27802.75|0
1627646130000|2021-07-30 11:55:30|27799.21|27799.21|27788.61|27788.61|27799.21|27799.21|27788.61|27788.61|0
1627646140000|2021-07-30 11:55:40|27792.14|27792.14|27795.68|27795.68|27795.68|27795.68|27792.14|27792.14|0
1627646160000|2021-07-30 11:56:00|27799.21|27799.21|27799.21|27799.21|27799.21|27799.21|27799.21|27799.21|0
1627646170000|2021-07-30 11:56:10|27806.28|27806.28|27806.28|27806.28|27806.28|27806.28|27806.28|27806.28|0
1627646200000|2021-07-30 11:56:40|27806.88|27806.88|27806.88|27806.88|27806.88|27806.88|27806.88|27806.88|0
1627646220000|2021-07-30 11:57:00|27803.35|27803.35|27803.35|27803.35|27803.35|27803.35|27803.35|27803.35|0
1627646260000|2021-07-30 11:57:40|27810.42|27810.42|27810.42|27810.42|27810.42|27810.42|27810.42|27810.42|0
1627646320000|2021-07-30 11:58:40|27817.49|27817.49|27817.49|27817.49|27817.49|27817.49|27817.49|27817.49|0
1627646350000|2021-07-30 11:59:10|27813.95|27813.95|27817.49|27817.49|27817.49|27817.49|27813.95|27813.95|0
1627646360000|2021-07-30 11:59:20|27813.95|27813.95|27813.95|27813.95|27813.95|27813.95|27813.95|27813.95|0
1627646400000|2021-07-30 12:00:00|27817.49|27817.49|27817.49|27817.49|27817.49|27817.49|27817.49|27817.49|0
1627646460000|2021-07-30 12:01:00|27824.56|27824.56|27828.09|27828.09|27828.09|27828.09|27824.56|27824.56|0
1627646480000|2021-07-30 12:01:20|27824.56|27824.56|27824.56|27824.56|27824.56|27824.56|27824.56|27824.56|0
1627646490000|2021-07-30 12:01:30|27821.02|27821.02|27819.82|27819.82|27821.02|27821.02|27816.29|27816.29|0
1627646500000|2021-07-30 12:01:40|27816.29|27816.29|27812.75|27812.75|27816.29|27816.29|27812.75|27812.75|0
1627646510000|2021-07-30 12:01:50|27809.22|27809.22|27809.22|27809.22|27809.22|27809.22|27809.22|27809.22|0
1627646520000|2021-07-30 12:02:00|27805.68|27805.68|27798.01|27798.01|27805.68|27805.68|27798.01|27798.01|0
1627646530000|2021-07-30 12:02:10|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|0
1627646560000|2021-07-30 12:02:40|27798.01|27798.01|27798.01|27798.01|27798.01|27798.01|27798.01|27798.01|0
1627646600000|2021-07-30 12:03:20|27805.08|27805.08|27812.15|27812.15|27812.15|27812.15|27805.08|27805.08|0
1627646620000|2021-07-30 12:03:40|27815.69|27815.69|27819.22|27819.22|27819.22|27819.22|27815.69|27815.69|0
1627646670000|2021-07-30 12:04:30|27818.25|27818.25|27818.25|27818.25|27818.25|27818.25|27818.25|27818.25|0
1627646720000|2021-07-30 12:05:20|27814.72|27814.72|27814.72|27814.72|27814.72|27814.72|27814.72|27814.72|0
1627646760000|2021-07-30 12:06:00|27811.18|27811.18|27811.18|27811.18|27811.18|27811.18|27811.18|27811.18|0
1627646810000|2021-07-30 12:06:50|27814.72|27814.72|27818.25|27818.25|27818.25|27818.25|27814.72|27814.72|0
1627646820000|2021-07-30 12:07:00|27814.72|27814.72|27814.72|27814.72|27814.72|27814.72|27814.72|27814.72|0
1627646830000|2021-07-30 12:07:10|27811.18|27811.18|27814.72|27814.72|27814.72|27814.72|27811.18|27811.18|0
1627646880000|2021-07-30 12:08:00|27818.25|27818.25|27818.25|27818.25|27818.25|27818.25|27818.25|27818.25|0
1627646900000|2021-07-30 12:08:20|27814.72|27814.72|27814.72|27814.72|27814.72|27814.72|27814.72|27814.72|0
1627646940000|2021-07-30 12:09:00|27818.25|27818.25|27818.25|27818.25|27818.25|27818.25|27818.25|27818.25|0
1627646950000|2021-07-30 12:09:10|27821.79|27821.79|27821.79|27821.79|27821.79|27821.79|27821.79|27821.79|0
1627646970000|2021-07-30 12:09:30|27825.32|27825.32|27828.86|27828.86|27828.86|27828.86|27825.32|27825.32|0
1627646990000|2021-07-30 12:09:50|27832.39|27832.39|27835.93|27835.93|27835.93|27835.93|27832.39|27832.39|0
1627647000000|2021-07-30 12:10:00|27835.52|27835.52|27835.52|27835.52|27835.52|27835.52|27835.52|27835.52|0
1627647030000|2021-07-30 12:10:30|27831.98|27831.98|27831.98|27831.98|27831.98|27831.98|27831.98|27831.98|0
1627647060000|2021-07-30 12:11:00|27828.45|27828.45|27828.45|27828.45|27828.45|27828.45|27828.45|27828.45|0
1627647070000|2021-07-30 12:11:10|27831.98|27831.98|27831.98|27831.98|27831.98|27831.98|27831.98|27831.98|0
1627647080000|2021-07-30 12:11:20|27835.52|27835.52|27835.52|27835.52|27835.52|27835.52|27835.52|27835.52|0
1627647140000|2021-07-30 12:12:20|27836.12|27836.12|27836.12|27836.12|27836.12|27836.12|27836.12|27836.12|0
1627647150000|2021-07-30 12:12:30|27839.65|27839.65|27839.65|27839.65|27839.65|27839.65|27839.65|27839.65|0
1627647170000|2021-07-30 12:12:50|27843.19|27843.19|27843.19|27843.19|27843.19|27843.19|27843.19|27843.19|0
1627647180000|2021-07-30 12:13:00|27839.65|27839.65|27839.65|27839.65|27839.65|27839.65|27839.65|27839.65|0
1627647210000|2021-07-30 12:13:30|27839.05|27839.05|27835.52|27835.52|27839.05|27839.05|27831.98|27831.98|0
1627647300000|2021-07-30 12:15:00|27831.98|27831.98|27831.98|27831.98|27831.98|27831.98|27831.98|27831.98|0
1627647320000|2021-07-30 12:15:20|27835.52|27835.52|27835.52|27835.52|27835.52|27835.52|27835.52|27835.52|0
1627647360000|2021-07-30 12:16:00|27831.98|27831.98|27831.98|27831.98|27831.98|27831.98|27831.98|27831.98|0
1627647370000|2021-07-30 12:16:10|27828.45|27828.45|27828.45|27828.45|27828.45|27828.45|27828.45|27828.45|0
1627647380000|2021-07-30 12:16:20|27827.85|27827.85|27824.31|27824.31|27827.85|27827.85|27824.31|27824.31|0
1627647400000|2021-07-30 12:16:40|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|0
1627647430000|2021-07-30 12:17:10|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|0
1627647450000|2021-07-30 12:17:30|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|0
1627647530000|2021-07-30 12:18:50|27831.19|27831.19|27831.19|27831.19|27831.19|27831.19|27831.19|27831.19|0
1627647630000|2021-07-30 12:20:30|27830.59|27830.59|27827.06|27827.06|27830.59|27830.59|27827.06|27827.06|0
1627647670000|2021-07-30 12:21:10|27830.59|27830.59|27827.06|27827.06|27830.59|27830.59|27827.06|27827.06|0
1627647750000|2021-07-30 12:22:30|27827.66|27827.66|27828.26|27828.26|27828.26|27828.26|27827.66|27827.66|0
1627647770000|2021-07-30 12:22:50|27828.67|27828.67|27829.08|27829.08|27829.08|27829.08|27828.67|27828.67|0
1627647780000|2021-07-30 12:23:00|27832.61|27832.61|27836.15|27836.15|27836.15|27836.15|27832.61|27832.61|0
1627647790000|2021-07-30 12:23:10|27839.68|27839.68|27839.68|27839.68|27839.68|27839.68|27839.68|27839.68|0
1627647820000|2021-07-30 12:23:40|27843.22|27843.22|27843.63|27843.63|27843.63|27843.63|27843.22|27843.22|0
1627647830000|2021-07-30 12:23:50|27843.22|27843.22|27843.22|27843.22|27843.22|27843.22|27843.22|27843.22|0
1627647860000|2021-07-30 12:24:20|27839.68|27839.68|27839.68|27839.68|27839.68|27839.68|27839.68|27839.68|0
1627647900000|2021-07-30 12:25:00|27836.15|27836.15|27836.15|27836.15|27836.15|27836.15|27836.15|27836.15|0
1627648020000|2021-07-30 12:27:00|27839.68|27839.68|27836.15|27836.15|27839.68|27839.68|27836.15|27836.15|0
1627648030000|2021-07-30 12:27:10|27836.56|27836.56|27836.56|27836.56|27836.56|27836.56|27836.56|27836.56|0
1627648050000|2021-07-30 12:27:30|27840.09|27840.09|27840.09|27840.09|27840.09|27840.09|27840.09|27840.09|0
1627648080000|2021-07-30 12:28:00|27843.63|27843.63|27843.63|27843.63|27843.63|27843.63|27843.63|27843.63|0
1627648100000|2021-07-30 12:28:20|27844.23|27844.23|27844.23|27844.23|27844.23|27844.23|27844.23|27844.23|0
1627648110000|2021-07-30 12:28:30|27847.76|27847.76|27847.76|27847.76|27847.76|27847.76|27847.76|27847.76|0
1627648170000|2021-07-30 12:29:30|27848.36|27848.36|27848.96|27848.96|27852.5|27852.5|27848.36|27848.36|0
1627648230000|2021-07-30 12:30:30|27856.03|27856.03|27856.03|27856.03|27856.03|27856.03|27856.03|27856.03|0
1627648240000|2021-07-30 12:30:40|27852.5|27852.5|27852.5|27852.5|27852.5|27852.5|27852.5|27852.5|0
1627648260000|2021-07-30 12:31:00|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|0
1627648270000|2021-07-30 12:31:10|27845.43|27845.43|27845.43|27845.43|27848.96|27848.96|27845.43|27845.43|0
1627648310000|2021-07-30 12:31:50|27841.89|27841.89|27841.89|27841.89|27841.89|27841.89|27841.89|27841.89|0
1627648320000|2021-07-30 12:32:00|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|0
1627648330000|2021-07-30 12:32:10|27852.5|27852.5|27852.5|27852.5|27852.5|27852.5|27852.5|27852.5|0
1627648350000|2021-07-30 12:32:30|27856.03|27856.03|27859.98|27859.98|27859.98|27859.98|27856.03|27856.03|0
1627648360000|2021-07-30 12:32:40|27852.91|27852.91|27856.44|27856.44|27856.44|27856.44|27852.91|27852.91|0
1627648370000|2021-07-30 12:32:50|27859.98|27859.98|27859.98|27859.98|27859.98|27859.98|27859.98|27859.98|0
1627648380000|2021-07-30 12:33:00|27859.38|27859.38|27859.38|27859.38|27859.38|27859.38|27859.38|27859.38|0
1627648420000|2021-07-30 12:33:40|27862.91|27862.91|27865.85|27865.85|27866.45|27866.45|27862.91|27862.91|0
1627648430000|2021-07-30 12:33:50|27867.05|27867.05|27877.65|27877.65|27877.65|27877.65|27867.05|27867.05|0
1627648440000|2021-07-30 12:34:00|27881.19|27881.19|27881.19|27881.19|27881.19|27881.19|27881.19|27881.19|0
1627648460000|2021-07-30 12:34:20|27884.72|27884.72|27885.32|27885.32|27885.32|27885.32|27884.72|27884.72|0
1627648500000|2021-07-30 12:35:00|27888.86|27888.86|27892.39|27892.39|27892.39|27892.39|27888.86|27888.86|0
1627648510000|2021-07-30 12:35:10|27892.8|27892.8|27892.8|27892.8|27892.8|27892.8|27892.8|27892.8|0
1627648540000|2021-07-30 12:35:40|27899.87|27899.87|27889.27|27889.27|27899.87|27899.87|27889.27|27889.27|0
1627648560000|2021-07-30 12:36:00|27885.73|27885.73|27882.2|27882.2|27885.73|27885.73|27882.2|27882.2|0
1627648590000|2021-07-30 12:36:30|27885.73|27885.73|27896.34|27896.34|27896.34|27896.34|27885.73|27885.73|0
1627648600000|2021-07-30 12:36:40|27899.87|27899.87|27904.42|27904.42|27904.42|27904.42|27899.87|27899.87|0
1627648630000|2021-07-30 12:37:10|27907.95|27907.95|27907.95|27907.95|27907.95|27907.95|27907.95|27907.95|0
1627648650000|2021-07-30 12:37:30|27904.42|27904.42|27904.42|27904.42|27904.42|27904.42|27904.42|27904.42|0
1627648660000|2021-07-30 12:37:40|27904.01|27904.01|27904.01|27904.01|27904.01|27904.01|27904.01|27904.01|0
1627648670000|2021-07-30 12:37:50|27904.61|27904.61|27908.14|27908.14|27908.14|27908.14|27904.61|27904.61|0
1627648680000|2021-07-30 12:38:00|27904.61|27904.61|27908.14|27908.14|27908.14|27908.14|27904.61|27904.61|0
1627648690000|2021-07-30 12:38:10|27911.68|27911.68|27911.68|27911.68|27911.68|27911.68|27911.68|27911.68|0
1627648720000|2021-07-30 12:38:40|27908.14|27908.14|27908.14|27908.14|27908.14|27908.14|27908.14|27908.14|0
1627648750000|2021-07-30 12:39:10|27911.68|27911.68|27918.75|27918.75|27918.75|27918.75|27911.68|27911.68|0
1627648760000|2021-07-30 12:39:20|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|0
1627648770000|2021-07-30 12:39:30|27918.75|27918.75|27919.57|27919.57|27919.57|27919.57|27918.75|27918.75|0
1627648790000|2021-07-30 12:39:50|27918.75|27918.75|27918.75|27918.75|27918.75|27918.75|27918.75|27918.75|0
1627648810000|2021-07-30 12:40:10|27915.21|27915.21|27908.14|27908.14|27915.21|27915.21|27908.14|27908.14|0
1627648820000|2021-07-30 12:40:20|27911.68|27911.68|27911.68|27911.68|27911.68|27911.68|27911.68|27911.68|0
1627648830000|2021-07-30 12:40:30|27908.14|27908.14|27901.07|27901.07|27908.14|27908.14|27901.07|27901.07|0
1627648850000|2021-07-30 12:40:50|27897.54|27897.54|27897.54|27897.54|27897.54|27897.54|27897.54|27897.54|0
1627648870000|2021-07-30 12:41:10|27904.61|27904.61|27904.61|27904.61|27908.14|27908.14|27904.61|27904.61|0
1627648880000|2021-07-30 12:41:20|27901.07|27901.07|27901.07|27901.07|27901.07|27901.07|27901.07|27901.07|0
1627648900000|2021-07-30 12:41:40|27904.61|27904.61|27904.61|27904.61|27904.61|27904.61|27904.61|27904.61|0
1627648920000|2021-07-30 12:42:00|27904.01|27904.01|27900.47|27900.47|27904.01|27904.01|27900.47|27900.47|0
1627648940000|2021-07-30 12:42:20|27904.01|27904.01|27904.01|27904.01|27904.01|27904.01|27904.01|27904.01|0
1627649010000|2021-07-30 12:43:30|27903.6|27903.6|27903.6|27903.6|27903.6|27903.6|27903.6|27903.6|0
1627649090000|2021-07-30 12:44:50|27907.13|27907.13|27906.72|27906.72|27907.13|27907.13|27906.72|27906.72|0
1627649110000|2021-07-30 12:45:10|27903.19|27903.19|27906.72|27906.72|27906.72|27906.72|27903.19|27903.19|0
1627649130000|2021-07-30 12:45:30|27910.26|27910.26|27910.26|27910.26|27910.26|27910.26|27910.26|27910.26|0
1627649180000|2021-07-30 12:46:20|27913.79|27913.79|27914.99|27914.99|27914.99|27914.99|27913.79|27913.79|0
1627649220000|2021-07-30 12:47:00|27918.53|27918.53|27929.13|27929.13|27929.13|27929.13|27918.53|27918.53|0
1627649260000|2021-07-30 12:47:40|27929.54|27929.54|27929.54|27929.54|27929.54|27929.54|27929.54|27929.54|0
1627649270000|2021-07-30 12:47:50|27933.08|27933.08|27933.08|27933.08|27933.08|27933.08|27933.08|27933.08|0
1627649280000|2021-07-30 12:48:00|27936.61|27936.61|27936.61|27936.61|27936.61|27936.61|27936.61|27936.61|0
1627649290000|2021-07-30 12:48:10|27937.21|27937.21|27940.75|27940.75|27940.75|27940.75|27937.21|27937.21|0
1627649330000|2021-07-30 12:48:50|27937.21|27937.21|27933.68|27933.68|27937.21|27937.21|27933.68|27933.68|0
1627649340000|2021-07-30 12:49:00|27933.27|27933.27|27935.6|27935.6|27935.6|27935.6|27932.07|27932.07|0
1627649370000|2021-07-30 12:49:30|27939.14|27939.14|27949.74|27949.74|27949.74|27949.74|27939.14|27939.14|0
1627649380000|2021-07-30 12:49:40|27946.21|27946.21|27946.21|27946.21|27946.21|27946.21|27946.21|27946.21|0
1627649390000|2021-07-30 12:49:50|27942.67|27942.67|27942.67|27942.67|27942.67|27942.67|27942.67|27942.67|0
1627649400000|2021-07-30 12:50:00|27943.27|27943.27|27936.2|27936.2|27943.27|27943.27|27936.2|27936.2|0
1627649430000|2021-07-30 12:50:30|27939.74|27939.74|27939.74|27939.74|27939.74|27939.74|27939.74|27939.74|0
1627649460000|2021-07-30 12:51:00|27943.27|27943.27|27936.2|27936.2|27943.27|27943.27|27936.2|27936.2|0
1627649500000|2021-07-30 12:51:40|27935.6|27935.6|27935.6|27935.6|27935.6|27935.6|27935.6|27935.6|0
1627649520000|2021-07-30 12:52:00|27932.07|27932.07|27935.6|27935.6|27935.6|27935.6|27932.07|27932.07|0
1627649640000|2021-07-30 12:54:00|27936.2|27936.2|27936.2|27936.2|27936.2|27936.2|27936.2|27936.2|0
1627649700000|2021-07-30 12:55:00|27939.74|27939.74|27943.27|27943.27|27943.27|27943.27|27939.74|27939.74|0
1627649720000|2021-07-30 12:55:20|27939.74|27939.74|27943.27|27943.27|27946.81|27946.81|27939.74|27939.74|0
1627649730000|2021-07-30 12:55:30|27939.74|27939.74|27943.27|27943.27|27943.27|27943.27|27939.74|27939.74|0
1627649750000|2021-07-30 12:55:50|27939.74|27939.74|27939.74|27939.74|27939.74|27939.74|27939.74|27939.74|0
1627649770000|2021-07-30 12:56:10|27943.27|27943.27|27943.27|27943.27|27943.27|27943.27|27943.27|27943.27|0
1627649830000|2021-07-30 12:57:10|27946.81|27946.81|27950.94|27950.94|27958.01|27958.01|27946.81|27946.81|0
1627649840000|2021-07-30 12:57:20|27954.48|27954.48|27954.48|27954.48|27954.48|27954.48|27954.48|27954.48|0
1627649850000|2021-07-30 12:57:30|27958.01|27958.01|27954.48|27954.48|27958.01|27958.01|27954.48|27954.48|0
1627649870000|2021-07-30 12:57:50|27958.01|27958.01|27958.01|27958.01|27958.01|27958.01|27958.01|27958.01|0
1627649880000|2021-07-30 12:58:00|27954.48|27954.48|27954.48|27954.48|27954.48|27954.48|27954.48|27954.48|0
1627649910000|2021-07-30 12:58:30|27955.3|27955.3|27955.54|27955.54|27955.54|27955.54|27955.3|27955.3|0
1627649920000|2021-07-30 12:58:40|27955.06|27955.06|27955.66|27955.66|27955.66|27955.66|27955.06|27955.06|0
1627649970000|2021-07-30 12:59:30|27959.19|27959.19|27957.99|27957.99|27959.19|27959.19|27957.99|27957.99|0
1627649980000|2021-07-30 12:59:40|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|0
1627650010000|2021-07-30 13:00:10|27950.92|27950.92|27940.32|27940.32|27950.92|27950.92|27940.32|27940.32|0
1627650020000|2021-07-30 13:00:20|27940.73|27940.73|27940.73|27940.73|27940.73|27940.73|27940.73|27940.73|0
1627650050000|2021-07-30 13:00:50|27937.19|27937.19|27937.19|27937.19|27937.19|27937.19|27937.19|27937.19|0
1627650060000|2021-07-30 13:01:00|27933.66|27933.66|27933.66|27933.66|27933.66|27933.66|27933.66|27933.66|0
1627650090000|2021-07-30 13:01:30|27930.12|27930.12|27930.12|27930.12|27930.12|27930.12|27930.12|27930.12|0
1627650150000|2021-07-30 13:02:30|27926.59|27926.59|27926.59|27926.59|27926.59|27926.59|27926.59|27926.59|0
1627650250000|2021-07-30 13:04:10|27923.05|27923.05|27919.52|27919.52|27923.05|27923.05|27919.52|27919.52|0
1627650270000|2021-07-30 13:04:30|27923.05|27923.05|27933.66|27933.66|27933.66|27933.66|27923.05|27923.05|0
1627650310000|2021-07-30 13:05:10|27930.12|27930.12|27919.52|27919.52|27930.12|27930.12|27919.52|27919.52|0
1627650330000|2021-07-30 13:05:30|27912.45|27912.45|27912.45|27912.45|27912.45|27912.45|27912.45|27912.45|0
1627650350000|2021-07-30 13:05:50|27912.86|27912.86|27912.86|27912.86|27912.86|27912.86|27912.86|27912.86|0
1627650370000|2021-07-30 13:06:10|27916.39|27916.39|27916.39|27916.39|27916.39|27916.39|27916.39|27916.39|0
1627650390000|2021-07-30 13:06:30|27909.32|27909.32|27905.79|27905.79|27909.32|27909.32|27905.79|27905.79|0
1627650420000|2021-07-30 13:07:00|27909.32|27909.32|27912.86|27912.86|27912.86|27912.86|27909.32|27909.32|0
1627650430000|2021-07-30 13:07:10|27905.79|27905.79|27905.79|27905.79|27905.79|27905.79|27905.79|27905.79|0
1627650470000|2021-07-30 13:07:50|27912.86|27912.86|27912.86|27912.86|27912.86|27912.86|27912.86|27912.86|0
1627650510000|2021-07-30 13:08:30|27909.32|27909.32|27909.32|27909.32|27909.32|27909.32|27909.32|27909.32|0
1627650520000|2021-07-30 13:08:40|27912.86|27912.86|27912.86|27912.86|27912.86|27912.86|27912.86|27912.86|0
1627650570000|2021-07-30 13:09:30|27916.39|27916.39|27916.39|27916.39|27916.39|27916.39|27916.39|27916.39|0
1627650610000|2021-07-30 13:10:10|27916.8|27916.8|27916.8|27916.8|27916.8|27916.8|27916.8|27916.8|0
1627650660000|2021-07-30 13:11:00|27920.34|27920.34|27920.34|27920.34|27920.34|27920.34|27920.34|27920.34|0
1627650690000|2021-07-30 13:11:30|27930.94|27930.94|27930.94|27930.94|27930.94|27930.94|27930.94|27930.94|0
1627650700000|2021-07-30 13:11:40|27931.54|27931.54|27931.54|27931.54|27931.54|27931.54|27931.54|27931.54|0
1627650720000|2021-07-30 13:12:00|27932.14|27932.14|27932.14|27932.14|27932.14|27932.14|27932.14|27932.14|0
1627650770000|2021-07-30 13:12:50|27935.68|27935.68|27935.68|27935.68|27935.68|27935.68|27935.68|27935.68|0
1627650850000|2021-07-30 13:14:10|27939.21|27939.21|27942.75|27942.75|27942.75|27942.75|27939.21|27939.21|0
1627650870000|2021-07-30 13:14:30|27949.82|27949.82|27949.82|27949.82|27949.82|27949.82|27949.82|27949.82|0
1627650880000|2021-07-30 13:14:40|27949.41|27949.41|27949.41|27949.41|27949.41|27949.41|27949.41|27949.41|0
1627650890000|2021-07-30 13:14:50|27949|27949|27948.59|27948.59|27949|27949|27948.59|27948.59|0
1627650970000|2021-07-30 13:16:10|27952.12|27952.12|27955.06|27955.06|27959.19|27959.19|27952.12|27952.12|0
1627651010000|2021-07-30 13:16:50|27958.59|27958.59|27955.06|27955.06|27958.59|27958.59|27955.06|27955.06|0
1627651030000|2021-07-30 13:17:10|27955.54|27955.54|27955.78|27955.78|27955.78|27955.78|27955.54|27955.54|0
1627651040000|2021-07-30 13:17:20|27956.38|27956.38|27964.27|27964.27|27966.99|27966.99|27956.38|27956.38|0
1627651090000|2021-07-30 13:18:10|27963.67|27963.67|27963.67|27963.67|27963.67|27963.67|27963.67|27963.67|0
1627651100000|2021-07-30 13:18:20|27967.21|27967.21|27967.21|27967.21|27967.21|27967.21|27967.21|27967.21|0
1627651110000|2021-07-30 13:18:30|27960.14|27960.14|27953.07|27953.07|27960.14|27960.14|27953.07|27953.07|0
1627651170000|2021-07-30 13:19:30|27956.6|27956.6|27956.6|27956.6|27956.6|27956.6|27956.6|27956.6|0
1627651200000|2021-07-30 13:20:00|27963.67|27963.67|27963.67|27963.67|27963.67|27963.67|27963.67|27963.67|0
1627651220000|2021-07-30 13:20:20|27964.08|27964.08|27960.55|27960.55|27964.08|27964.08|27960.55|27960.55|0
1627651250000|2021-07-30 13:20:50|27957.01|27957.01|27949.94|27949.94|27957.01|27957.01|27949.94|27949.94|0
1627651270000|2021-07-30 13:21:10|27953.48|27953.48|27953.48|27953.48|27953.48|27953.48|27953.48|27953.48|0
1627651300000|2021-07-30 13:21:40|27953.72|27953.72|27953.72|27953.72|27953.72|27953.72|27953.72|27953.72|0
1627651310000|2021-07-30 13:21:50|27960.79|27960.79|27967.86|27967.86|27967.86|27967.86|27960.79|27960.79|0
1627651320000|2021-07-30 13:22:00|27964.32|27964.32|27960.79|27960.79|27964.32|27964.32|27960.79|27960.79|0
1627651330000|2021-07-30 13:22:10|27964.32|27964.32|27964.32|27964.32|27964.32|27964.32|27964.32|27964.32|0
1627651340000|2021-07-30 13:22:20|27971.39|27971.39|27971.8|27971.8|27971.8|27971.8|27971.39|27971.39|0
1627651360000|2021-07-30 13:22:40|27972.41|27972.41|27972.41|27972.41|27972.41|27972.41|27972.41|27972.41|0
1627651380000|2021-07-30 13:23:00|27968.87|27968.87|27968.87|27968.87|27968.87|27968.87|27968.87|27968.87|0
1627651390000|2021-07-30 13:23:10|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|0
1627651400000|2021-07-30 13:23:20|27961.2|27961.2|27954.13|27954.13|27961.2|27961.2|27954.13|27954.13|0
1627651440000|2021-07-30 13:24:00|27953.53|27953.53|27952.3|27952.3|27957.06|27957.06|27952.3|27952.3|0
1627651450000|2021-07-30 13:24:10|27955.83|27955.83|27955.83|27955.83|27955.83|27955.83|27955.83|27955.83|0
1627651480000|2021-07-30 13:24:40|27956.65|27956.65|27956.65|27956.65|27956.65|27956.65|27956.65|27956.65|0
1627651520000|2021-07-30 13:25:20|27957.25|27957.25|27964.32|27964.32|27964.32|27964.32|27957.25|27957.25|0
1627651540000|2021-07-30 13:25:40|27967.86|27967.86|27974.93|27974.93|27974.93|27974.93|27967.86|27967.86|0
1627651550000|2021-07-30 13:25:50|27975.53|27975.53|27975.53|27975.53|27975.53|27975.53|27975.53|27975.53|0
1627651570000|2021-07-30 13:26:10|27979.07|27979.07|27983.01|27983.01|27983.01|27983.01|27979.07|27979.07|0
1627651590000|2021-07-30 13:26:30|27986.54|27986.54|27986.54|27986.54|27986.54|27986.54|27986.54|27986.54|0
1627651620000|2021-07-30 13:27:00|27986.95|27986.95|27987.36|27987.36|27987.36|27987.36|27986.95|27986.95|0
1627651640000|2021-07-30 13:27:20|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|0
1627651650000|2021-07-30 13:27:30|27987.36|27987.36|27987.36|27987.36|27987.36|27987.36|27987.36|27987.36|0
1627651670000|2021-07-30 13:27:50|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|0
1627651700000|2021-07-30 13:28:20|27987.36|27987.36|27987.36|27987.36|27987.36|27987.36|27987.36|27987.36|0
1627651710000|2021-07-30 13:28:30|27983.83|27983.83|27976.76|27976.76|27983.83|27983.83|27976.76|27976.76|0
1627651740000|2021-07-30 13:29:00|27973.22|27973.22|27973.22|27973.22|27973.22|27973.22|27969.69|27969.69|0
1627651750000|2021-07-30 13:29:10|27969.69|27969.69|27969.69|27969.69|27969.69|27969.69|27969.69|27969.69|0
1627651770000|2021-07-30 13:29:30|27976.76|27976.76|27980.29|27980.29|27980.29|27980.29|27976.76|27976.76|0
1627651780000|2021-07-30 13:29:40|27976.76|27976.76|27976.16|27976.16|27976.76|27976.76|27976.16|27976.16|0
1627651800000|2021-07-30 13:30:00|27976.57|27976.57|27973.28|27973.28|27976.57|27976.57|27969.5|27969.5|0
1627651810000|2021-07-30 13:30:10|27976.81|27976.81|27973.52|27973.52|27976.81|27976.81|27973.28|27973.28|0
1627651820000|2021-07-30 13:30:20|27977.05|27977.05|27974.12|27974.12|27981.19|27981.19|27974.12|27974.12|0
1627651830000|2021-07-30 13:30:30|27977.65|27977.65|27977.65|27977.65|27977.65|27977.65|27977.65|27977.65|0
1627651840000|2021-07-30 13:30:40|27981.19|27981.19|27980.46|27980.46|27981.19|27981.19|27976.93|27976.93|0
1627651850000|2021-07-30 13:30:50|27984|27984|27984|27984|27984|27984|27976.93|27976.93|0
1627651860000|2021-07-30 13:31:00|27987.53|27987.53|27998.14|27998.14|27998.14|27998.14|27987.53|27987.53|0
1627651870000|2021-07-30 13:31:10|27994.6|27994.6|27994.6|27994.6|27998.14|27998.14|27994.6|27994.6|0
1627651880000|2021-07-30 13:31:20|27991.07|27991.07|27994.6|27994.6|27994.6|27994.6|27991.07|27991.07|0
1627651890000|2021-07-30 13:31:30|27980.46|27980.46|27976.93|27976.93|27980.46|27980.46|27976.93|27976.93|0
1627651910000|2021-07-30 13:31:50|27980.46|27980.46|27984|27984|27984|27984|27980.46|27980.46|0
1627651920000|2021-07-30 13:32:00|27980.46|27980.46|27980.46|27980.46|27980.46|27980.46|27980.46|27980.46|0
1627651930000|2021-07-30 13:32:10|27987.53|27987.53|27984|27984|27991.07|27991.07|27984|27984|0
1627651940000|2021-07-30 13:32:20|27987.53|27987.53|27987.53|27987.53|27987.53|27987.53|27987.53|27987.53|0
1627651950000|2021-07-30 13:32:30|27994.6|27994.6|27994.6|27994.6|27994.6|27994.6|27994.6|27994.6|0
1627651960000|2021-07-30 13:32:40|27995.2|27995.2|28005.81|28005.81|28005.81|28005.81|27995.2|27995.2|0
1627651970000|2021-07-30 13:32:50|28009.34|28009.34|28034.09|28034.09|28034.09|28034.09|28009.34|28009.34|0
1627651980000|2021-07-30 13:33:00|28030.55|28030.55|28019.95|28019.95|28030.55|28030.55|28016.41|28016.41|0
1627651990000|2021-07-30 13:33:10|28027.02|28027.02|28020.36|28020.36|28027.02|28027.02|28019.95|28019.95|0
1627652000000|2021-07-30 13:33:20|28016.82|28016.82|28002.68|28002.68|28016.82|28016.82|28002.68|28002.68|0
1627652010000|2021-07-30 13:33:30|28006.22|28006.22|28006.22|28006.22|28006.22|28006.22|28006.22|28006.22|0
1627652020000|2021-07-30 13:33:40|28009.75|28009.75|28009.34|28009.34|28012.88|28012.88|28009.34|28009.34|0
1627652030000|2021-07-30 13:33:50|28005.81|28005.81|28002.27|28002.27|28005.81|28005.81|28002.27|28002.27|0
1627652040000|2021-07-30 13:34:00|28009.34|28009.34|28009.34|28009.34|28009.34|28009.34|28009.34|28009.34|0
1627652050000|2021-07-30 13:34:10|28012.88|28012.88|28012.88|28012.88|28012.88|28012.88|28012.88|28012.88|0
1627652060000|2021-07-30 13:34:20|28009.34|28009.34|28009.94|28009.94|28009.94|28009.94|28009.34|28009.34|0
1627652070000|2021-07-30 13:34:30|28013.48|28013.48|28017.01|28017.01|28017.01|28017.01|28013.48|28013.48|0
1627652090000|2021-07-30 13:34:50|28020.55|28020.55|28027.62|28027.62|28027.62|28027.62|28020.55|28020.55|0
1627652100000|2021-07-30 13:35:00|28034.69|28034.69|28034.69|28034.69|28034.69|28034.69|28034.69|28034.69|0
1627652110000|2021-07-30 13:35:10|28031.15|28031.15|28031.15|28031.15|28031.15|28031.15|28031.15|28031.15|0
1627652120000|2021-07-30 13:35:20|28027.62|28027.62|28017.01|28017.01|28027.62|28027.62|28017.01|28017.01|0
1627652130000|2021-07-30 13:35:30|28020.55|28020.55|28024.08|28024.08|28024.08|28024.08|28020.55|28020.55|0
1627652140000|2021-07-30 13:35:40|28020.55|28020.55|28024.08|28024.08|28027.62|28027.62|28020.55|28020.55|0
1627652160000|2021-07-30 13:36:00|28009.94|28009.94|28009.94|28009.94|28009.94|28009.94|28009.94|28009.94|0
1627652180000|2021-07-30 13:36:20|28006.41|28006.41|28006.41|28006.41|28006.41|28006.41|28006.41|28006.41|0
1627652200000|2021-07-30 13:36:40|28002.87|28002.87|27999.34|27999.34|28002.87|28002.87|27999.34|27999.34|0
1627652210000|2021-07-30 13:36:50|28002.87|28002.87|27999.34|27999.34|28002.87|28002.87|27999.34|27999.34|0
1627652220000|2021-07-30 13:37:00|27995.8|27995.8|27995.8|27995.8|27995.8|27995.8|27995.8|27995.8|0
1627652270000|2021-07-30 13:37:50|27995.2|27995.2|28005.81|28005.81|28005.81|28005.81|27995.2|27995.2|0
1627652280000|2021-07-30 13:38:00|28002.27|28002.27|28002.27|28002.27|28002.27|28002.27|28002.27|28002.27|0
1627652300000|2021-07-30 13:38:20|28009.34|28009.34|28002.27|28002.27|28009.34|28009.34|28002.27|28002.27|0
1627652320000|2021-07-30 13:38:40|28005.81|28005.81|28005.81|28005.81|28005.81|28005.81|28005.81|28005.81|0
1627652330000|2021-07-30 13:38:50|28005.21|28005.21|28005.21|28005.21|28005.21|28005.21|28005.21|28005.21|0
1627652340000|2021-07-30 13:39:00|28008.74|28008.74|28012.28|28012.28|28012.28|28012.28|28008.74|28008.74|0
1627652360000|2021-07-30 13:39:20|28015.81|28015.81|28012.28|28012.28|28015.81|28015.81|28012.28|28012.28|0
1627652380000|2021-07-30 13:39:40|28015.81|28015.81|28017.01|28017.01|28017.01|28017.01|28015.81|28015.81|0
1627652390000|2021-07-30 13:39:50|28020.55|28020.55|28020.55|28020.55|28020.55|28020.55|28020.55|28020.55|0
1627652400000|2021-07-30 13:40:00|28020.96|28020.96|28017.42|28017.42|28020.96|28020.96|28017.42|28017.42|0
1627652410000|2021-07-30 13:40:10|28013.89|28013.89|28013.48|28013.48|28017.42|28017.42|28013.48|28013.48|0
1627652430000|2021-07-30 13:40:30|28009.94|28009.94|28009.94|28009.94|28009.94|28009.94|28009.94|28009.94|0
1627652440000|2021-07-30 13:40:40|28013.48|28013.48|28013.48|28013.48|28013.48|28013.48|28013.48|28013.48|0
1627652460000|2021-07-30 13:41:00|28020.55|28020.55|28020.55|28020.55|28020.55|28020.55|28020.55|28020.55|0
1627652480000|2021-07-30 13:41:20|28013.48|28013.48|28013.07|28013.07|28013.48|28013.48|28012.66|28012.66|0
1627652490000|2021-07-30 13:41:30|28009.53|28009.53|28009.53|28009.53|28009.53|28009.53|28009.53|28009.53|0
1627652530000|2021-07-30 13:42:10|28008.93|28008.93|28008.93|28008.93|28008.93|28008.93|28008.93|28008.93|0
1627652550000|2021-07-30 13:42:30|28012.47|28012.47|28012.47|28012.47|28012.47|28012.47|28012.47|28012.47|0
1627652560000|2021-07-30 13:42:40|28012.88|28012.88|28012.88|28012.88|28012.88|28012.88|28012.88|28012.88|0
1627652580000|2021-07-30 13:43:00|28023.48|28023.48|28031.28|28031.28|28031.28|28031.28|28023.48|28023.48|0
1627652590000|2021-07-30 13:43:10|28031.52|28031.52|28035.06|28035.06|28035.06|28035.06|28031.52|28031.52|0
1627652630000|2021-07-30 13:43:50|28038.59|28038.59|28038.59|28038.59|28045.66|28045.66|28038.59|28038.59|0
1627652640000|2021-07-30 13:44:00|28035.06|28035.06|28035.54|28035.54|28035.54|28035.54|28035.06|28035.06|0
1627652650000|2021-07-30 13:44:10|28032|28032|28032|28032|28032|28032|28032|28032|0
1627652660000|2021-07-30 13:44:20|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|0
1627652670000|2021-07-30 13:44:30|28046.14|28046.14|28046.39|28046.39|28046.39|28046.39|28046.14|28046.14|0
1627652680000|2021-07-30 13:44:40|28042.85|28042.85|28039.32|28039.32|28042.85|28042.85|28039.32|28039.32|0
1627652690000|2021-07-30 13:44:50|28042.85|28042.85|28049.92|28049.92|28049.92|28049.92|28042.85|28042.85|0
1627652700000|2021-07-30 13:45:00|28053.46|28053.46|28053.46|28053.46|28053.46|28053.46|28053.46|28053.46|0
1627652710000|2021-07-30 13:45:10|28053.7|28053.7|28061.18|28061.18|28061.18|28061.18|28053.7|28053.7|0
1627652720000|2021-07-30 13:45:20|28064.71|28064.71|28057.88|28057.88|28064.71|28064.71|28057.88|28057.88|0
1627652730000|2021-07-30 13:45:30|28061.42|28061.42|28054.35|28054.35|28061.42|28061.42|28054.35|28054.35|0
1627652740000|2021-07-30 13:45:40|28050.81|28050.81|28047.69|28047.69|28050.81|28050.81|28040.21|28040.21|0
1627652770000|2021-07-30 13:46:10|28051.22|28051.22|28051.22|28051.22|28051.22|28051.22|28051.22|28051.22|0
1627652790000|2021-07-30 13:46:30|28054.76|28054.76|28054.76|28054.76|28054.76|28054.76|28054.76|28054.76|0
1627652810000|2021-07-30 13:46:50|28051.22|28051.22|28044.15|28044.15|28051.22|28051.22|28044.15|28044.15|0
1627652830000|2021-07-30 13:47:10|28040.62|28040.62|28040.62|28040.62|28040.62|28040.62|28033.55|28033.55|0
1627652840000|2021-07-30 13:47:20|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|0
1627652850000|2021-07-30 13:47:30|28034.28|28034.28|28034.88|28034.88|28034.88|28034.88|28034.28|28034.28|0
1627652860000|2021-07-30 13:47:40|28034.28|28034.28|28034.28|28034.28|28034.28|28034.28|28034.28|28034.28|0
1627652870000|2021-07-30 13:47:50|28030.74|28030.74|28037.81|28037.81|28037.81|28037.81|28030.74|28030.74|0
1627652880000|2021-07-30 13:48:00|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|0
1627652890000|2021-07-30 13:48:10|28041.83|28041.83|28038.3|28038.3|28041.83|28041.83|28038.3|28038.3|0
1627652900000|2021-07-30 13:48:20|28041.83|28041.83|28045.37|28045.37|28045.37|28045.37|28041.83|28041.83|0
1627652920000|2021-07-30 13:48:40|28041.83|28041.83|28041.83|28041.83|28041.83|28041.83|28041.83|28041.83|0
1627652940000|2021-07-30 13:49:00|28045.37|28045.37|28045.97|28045.97|28045.97|28045.97|28038.3|28038.3|0
1627652950000|2021-07-30 13:49:10|28042.43|28042.43|28038.9|28038.9|28042.43|28042.43|28038.9|28038.9|0
1627652960000|2021-07-30 13:49:20|28035.36|28035.36|28035.36|28035.36|28035.36|28035.36|28035.36|28035.36|0
1627652970000|2021-07-30 13:49:30|28038.9|28038.9|28038.9|28038.9|28038.9|28038.9|28038.9|28038.9|0
1627652980000|2021-07-30 13:49:40|28039.38|28039.38|28039.38|28039.38|28039.38|28039.38|28039.38|28039.38|0
1627652990000|2021-07-30 13:49:50|28046.45|28046.45|28046.45|28046.45|28046.45|28046.45|28046.45|28046.45|0
1627653000000|2021-07-30 13:50:00|28049.98|28049.98|28049.5|28049.5|28049.98|28049.98|28049.5|28049.5|0
1627653010000|2021-07-30 13:50:10|28056.57|28056.57|28052.79|28052.79|28056.57|28056.57|28052.79|28052.79|0
1627653020000|2021-07-30 13:50:20|28049.26|28049.26|28052.38|28052.38|28052.79|28052.79|28049.26|28049.26|0
1627653030000|2021-07-30 13:50:30|28051.78|28051.78|28051.78|28051.78|28051.78|28051.78|28051.78|28051.78|0
1627653040000|2021-07-30 13:50:40|28055.32|28055.32|28055.73|28055.73|28055.73|28055.73|28055.32|28055.32|0
1627653050000|2021-07-30 13:50:50|28048.66|28048.66|28041.59|28041.59|28048.66|28048.66|28041.59|28041.59|0
1627653060000|2021-07-30 13:51:00|28034.52|28034.52|28034.52|28034.52|28034.52|28034.52|28034.52|28034.52|0
1627653070000|2021-07-30 13:51:10|28030.98|28030.98|28027.45|28027.45|28030.98|28030.98|28027.45|28027.45|0
1627653080000|2021-07-30 13:51:20|28026.85|28026.85|28036.85|28036.85|28036.85|28036.85|28026.25|28026.25|0
1627653100000|2021-07-30 13:51:40|28040.39|28040.39|28047.46|28047.46|28047.46|28047.46|28040.39|28040.39|0
1627653120000|2021-07-30 13:52:00|28043.92|28043.92|28040.39|28040.39|28043.92|28043.92|28040.39|28040.39|0
1627653130000|2021-07-30 13:52:10|28040.14|28040.14|28040.14|28040.14|28040.14|28040.14|28040.14|28040.14|0
1627653140000|2021-07-30 13:52:20|28043.68|28043.68|28040.14|28040.14|28043.68|28043.68|28040.14|28040.14|0
1627653160000|2021-07-30 13:52:40|28047.21|28047.21|28047.21|28047.21|28047.21|28047.21|28047.21|28047.21|0
1627653170000|2021-07-30 13:52:50|28043.68|28043.68|28033.07|28033.07|28043.68|28043.68|28033.07|28033.07|0
1627653190000|2021-07-30 13:53:10|28029.54|28029.54|28026|28026|28029.54|28029.54|28026|28026|0
1627653200000|2021-07-30 13:53:20|28022.47|28022.47|28018.93|28018.93|28022.47|28022.47|28018.93|28018.93|0
1627653210000|2021-07-30 13:53:30|28022.47|28022.47|28022.47|28022.47|28022.47|28022.47|28022.47|28022.47|0
1627653220000|2021-07-30 13:53:40|28026|28026|28026.25|28026.25|28026.25|28026.25|28026|28026|0
1627653230000|2021-07-30 13:53:50|28029.78|28029.78|28026.25|28026.25|28029.78|28029.78|28026.25|28026.25|0
1627653240000|2021-07-30 13:54:00|28029.78|28029.78|28029.78|28029.78|28029.78|28029.78|28029.78|28029.78|0
1627653260000|2021-07-30 13:54:20|28029.18|28029.18|28029.18|28029.18|28029.18|28029.18|28029.18|28029.18|0
1627653280000|2021-07-30 13:54:40|28036.25|28036.25|28036.25|28036.25|28036.25|28036.25|28036.25|28036.25|0
1627653290000|2021-07-30 13:54:50|28039.79|28039.79|28043.32|28043.32|28043.32|28043.32|28039.79|28039.79|0
1627653300000|2021-07-30 13:55:00|28043.73|28043.73|28048.47|28048.47|28048.47|28048.47|28043.73|28043.73|0
1627653320000|2021-07-30 13:55:20|28041.4|28041.4|28041.4|28041.4|28041.4|28041.4|28041.4|28041.4|0
1627653330000|2021-07-30 13:55:30|28044.93|28044.93|28045.17|28045.17|28045.17|28045.17|28044.93|28044.93|0
1627653340000|2021-07-30 13:55:40|28048.71|28048.71|28048.71|28048.71|28048.71|28048.71|28048.71|28048.71|0
1627653360000|2021-07-30 13:56:00|28049.19|28049.19|28049.19|28049.19|28049.19|28049.19|28049.19|28049.19|0
1627653370000|2021-07-30 13:56:10|28045.66|28045.66|28049.19|28049.19|28049.19|28049.19|28045.66|28045.66|0
1627653380000|2021-07-30 13:56:20|28049.44|28049.44|28049.44|28049.44|28049.44|28049.44|28049.44|28049.44|0
1627653400000|2021-07-30 13:56:40|28045.9|28045.9|28050.16|28050.16|28053.7|28053.7|28045.9|28045.9|0
1627653410000|2021-07-30 13:56:50|28050.89|28050.89|28050.89|28050.89|28050.89|28050.89|28050.89|28050.89|0
1627653430000|2021-07-30 13:57:10|28054.42|28054.42|28057.96|28057.96|28057.96|28057.96|28054.42|28054.42|0
1627653480000|2021-07-30 13:58:00|28061.49|28061.49|28061.49|28061.49|28061.49|28061.49|28061.49|28061.49|0
1627653490000|2021-07-30 13:58:10|28065.03|28065.03|28065.63|28065.63|28069.16|28069.16|28065.03|28065.03|0
1627653500000|2021-07-30 13:58:20|28062.09|28062.09|28058.56|28058.56|28062.09|28062.09|28058.56|28058.56|0
1627653540000|2021-07-30 13:59:00|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|0
1627653580000|2021-07-30 13:59:40|28057.36|28057.36|28057.36|28057.36|28057.36|28057.36|28057.36|28057.36|0
1627653590000|2021-07-30 13:59:50|28053.82|28053.82|28049.47|28049.47|28053.82|28053.82|28049.47|28049.47|0
1627653600000|2021-07-30 14:00:00|28048.5|28048.5|28044.96|28044.96|28048.5|28048.5|28044.96|28044.96|0
1627653620000|2021-07-30 14:00:20|28052.03|28052.03|28052.03|28052.03|28052.03|28052.03|28052.03|28052.03|0
1627653650000|2021-07-30 14:00:50|28055.57|28055.57|28055.57|28055.57|28055.57|28055.57|28055.57|28055.57|0
1627653660000|2021-07-30 14:01:00|28052.03|28052.03|28052.44|28052.44|28052.44|28052.44|28052.03|28052.03|0
1627653670000|2021-07-30 14:01:10|28048.91|28048.91|28045.37|28045.37|28048.91|28048.91|28045.37|28045.37|0
1627653680000|2021-07-30 14:01:20|28041.43|28041.43|28040.61|28040.61|28041.43|28041.43|28040.61|28040.61|0
1627653700000|2021-07-30 14:01:40|28041.02|28041.02|28041.02|28041.02|28041.02|28041.02|28041.02|28041.02|0
1627653710000|2021-07-30 14:01:50|28037.48|28037.48|28037.48|28037.48|28037.48|28037.48|28037.48|28037.48|0
1627653720000|2021-07-30 14:02:00|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|0
1627653730000|2021-07-30 14:02:10|28030.41|28030.41|28026.28|28026.28|28030.41|28030.41|28026.28|28026.28|0
1627653750000|2021-07-30 14:02:30|28029.81|28029.81|28037.48|28037.48|28037.48|28037.48|28029.81|28029.81|0
1627653770000|2021-07-30 14:02:50|28041.02|28041.02|28044.55|28044.55|28044.55|28044.55|28041.02|28041.02|0
1627653780000|2021-07-30 14:03:00|28041.02|28041.02|28037.48|28037.48|28041.02|28041.02|28037.48|28037.48|0
1627653790000|2021-07-30 14:03:10|28033.95|28033.95|28030.41|28030.41|28033.95|28033.95|28030.41|28030.41|0
1627653810000|2021-07-30 14:03:30|28023.34|28023.34|28016.27|28016.27|28023.34|28023.34|28016.27|28016.27|0
1627653850000|2021-07-30 14:04:10|28015.67|28015.67|28015.67|28015.67|28015.67|28015.67|28015.67|28015.67|0
1627653870000|2021-07-30 14:04:30|28019.21|28019.21|28026.69|28026.69|28026.69|28026.69|28019.21|28019.21|0
1627653880000|2021-07-30 14:04:40|28030.22|28030.22|28026.69|28026.69|28030.22|28030.22|28026.69|28026.69|0
1627653900000|2021-07-30 14:05:00|28023.15|28023.15|28026.69|28026.69|28026.69|28026.69|28023.15|28023.15|0
1627653920000|2021-07-30 14:05:20|28030.22|28030.22|28030.22|28030.22|28030.22|28030.22|28030.22|28030.22|0
1627653930000|2021-07-30 14:05:30|28033.76|28033.76|28037.29|28037.29|28037.29|28037.29|28033.76|28033.76|0
1627653950000|2021-07-30 14:05:50|28036.88|28036.88|28037.48|28037.48|28037.48|28037.48|28036.88|28036.88|0
1627653960000|2021-07-30 14:06:00|28036.88|28036.88|28036.88|28036.88|28036.88|28036.88|28036.88|28036.88|0
1627653970000|2021-07-30 14:06:10|28033.35|28033.35|28029.81|28029.81|28033.35|28033.35|28029.81|28029.81|0
1627653980000|2021-07-30 14:06:20|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|0
1627653990000|2021-07-30 14:06:30|28029.81|28029.81|28029.81|28029.81|28029.81|28029.81|28029.81|28029.81|0
1627654000000|2021-07-30 14:06:40|28026.28|28026.28|28026.28|28026.28|28026.28|28026.28|28026.28|28026.28|0
1627654010000|2021-07-30 14:06:50|28022.74|28022.74|28018.39|28018.39|28022.74|28022.74|28018.39|28018.39|0
1627654020000|2021-07-30 14:07:00|28011.32|28011.32|28010.12|28010.12|28011.32|28011.32|28010.12|28010.12|0
1627654070000|2021-07-30 14:07:50|28017.19|28017.19|28020.72|28020.72|28020.72|28020.72|28017.19|28017.19|0
1627654080000|2021-07-30 14:08:00|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|0
1627654090000|2021-07-30 14:08:10|28023.66|28023.66|28020.12|28020.12|28023.66|28023.66|28020.12|28020.12|0
1627654100000|2021-07-30 14:08:20|28023.66|28023.66|28027.79|28027.79|28027.79|28027.79|28023.66|28023.66|0
1627654110000|2021-07-30 14:08:30|28028.39|28028.39|28028.39|28028.39|28031.93|28031.93|28028.39|28028.39|0
1627654120000|2021-07-30 14:08:40|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|0
1627654130000|2021-07-30 14:08:50|28032.53|28032.53|28032.53|28032.53|28032.53|28032.53|28032.53|28032.53|0
1627654140000|2021-07-30 14:09:00|28036.06|28036.06|28032.53|28032.53|28039.6|28039.6|28032.53|28032.53|0
1627654150000|2021-07-30 14:09:10|28028.99|28028.99|28025.46|28025.46|28028.99|28028.99|28025.46|28025.46|0
1627654170000|2021-07-30 14:09:30|28032.53|28032.53|28028.99|28028.99|28032.53|28032.53|28028.99|28028.99|0
1627654180000|2021-07-30 14:09:40|28025.46|28025.46|28025.46|28025.46|28025.46|28025.46|28025.46|28025.46|0
1627654190000|2021-07-30 14:09:50|28021.92|28021.92|28017.79|28017.79|28021.92|28021.92|28017.79|28017.79|0
1627654200000|2021-07-30 14:10:00|28021.32|28021.32|28021.32|28021.32|28021.32|28021.32|28021.32|28021.32|0
1627654210000|2021-07-30 14:10:10|28020.5|28020.5|28020.09|28020.09|28020.5|28020.5|28020.09|28020.09|0
1627654230000|2021-07-30 14:10:30|28023.63|28023.63|28016.56|28016.56|28023.63|28023.63|28016.56|28016.56|0
1627654240000|2021-07-30 14:10:40|28015.96|28015.96|28012.42|28012.42|28015.96|28015.96|28012.42|28012.42|0
1627654270000|2021-07-30 14:11:10|28015.96|28015.96|28015.96|28015.96|28015.96|28015.96|28015.96|28015.96|0
1627654280000|2021-07-30 14:11:20|28015.36|28015.36|28011.82|28011.82|28015.36|28015.36|28011.82|28011.82|0
1627654300000|2021-07-30 14:11:40|28018.89|28018.89|28025.96|28025.96|28025.96|28025.96|28018.89|28018.89|0
1627654310000|2021-07-30 14:11:50|28025.36|28025.36|28026.37|28026.37|28026.37|28026.37|28025.36|28025.36|0
1627654320000|2021-07-30 14:12:00|28022.84|28022.84|28022.84|28022.84|28022.84|28022.84|28022.84|28022.84|0
1627654330000|2021-07-30 14:12:10|28026.37|28026.37|28026.37|28026.37|28026.37|28026.37|28026.37|28026.37|0
1627654360000|2021-07-30 14:12:40|28026.13|28026.13|28026.13|28026.13|28026.13|28026.13|28026.13|28026.13|0
1627654370000|2021-07-30 14:12:50|28026.54|28026.54|28026.54|28026.54|28030.07|28030.07|28026.54|28026.54|0
1627654380000|2021-07-30 14:13:00|28023|28023|28023|28023|28023|28023|28023|28023|0
1627654410000|2021-07-30 14:13:30|28026.54|28026.54|28026.54|28026.54|28026.54|28026.54|28026.54|28026.54|0
1627654420000|2021-07-30 14:13:40|28025.72|28025.72|28022.18|28022.18|28025.72|28025.72|28022.18|28022.18|0
1627654430000|2021-07-30 14:13:50|28022.91|28022.91|28022.91|28022.91|28022.91|28022.91|28022.91|28022.91|0
1627654440000|2021-07-30 14:14:00|28026.45|28026.45|28025.85|28025.85|28026.45|28026.45|28025.85|28025.85|0
1627654450000|2021-07-30 14:14:10|28026.26|28026.26|28026.26|28026.26|28026.26|28026.26|28026.26|28026.26|0
1627654460000|2021-07-30 14:14:20|28022.72|28022.72|28022.72|28022.72|28022.72|28022.72|28022.72|28022.72|0
1627654470000|2021-07-30 14:14:30|28026.26|28026.26|28026.26|28026.26|28026.26|28026.26|28026.26|28026.26|0
1627654480000|2021-07-30 14:14:40|28026.66|28026.66|28030.61|28030.61|28030.61|28030.61|28026.66|28026.66|0
1627654500000|2021-07-30 14:15:00|28027.07|28027.07|28027.07|28027.07|28027.07|28027.07|28027.07|28027.07|0
1627654520000|2021-07-30 14:15:20|28023.54|28023.54|28023.54|28023.54|28023.54|28023.54|28023.54|28023.54|0
1627654530000|2021-07-30 14:15:30|28027.07|28027.07|28027.07|28027.07|28027.07|28027.07|28027.07|28027.07|0
1627654540000|2021-07-30 14:15:40|28030.61|28030.61|28030.61|28030.61|28030.61|28030.61|28030.61|28030.61|0
1627654550000|2021-07-30 14:15:50|28034.14|28034.14|28027.07|28027.07|28034.14|28034.14|28027.07|28027.07|0
1627654580000|2021-07-30 14:16:20|28027.32|28027.32|28027.32|28027.32|28027.32|28027.32|28027.32|28027.32|0
1627654610000|2021-07-30 14:16:50|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|0
1627654620000|2021-07-30 14:17:00|28023.06|28023.06|28031.33|28031.33|28031.33|28031.33|28023.06|28023.06|0
1627654640000|2021-07-30 14:17:20|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|0
1627654670000|2021-07-30 14:17:50|28027.19|28027.19|28027.19|28027.19|28027.19|28027.19|28023.66|28023.66|0
1627654700000|2021-07-30 14:18:20|28023.66|28023.66|28023.66|28023.66|28023.66|28023.66|28023.66|28023.66|0
1627654710000|2021-07-30 14:18:30|28027.19|28027.19|28027.19|28027.19|28027.19|28027.19|28027.19|28027.19|0
1627654770000|2021-07-30 14:19:30|28030.73|28030.73|28023.66|28023.66|28030.73|28030.73|28023.66|28023.66|0
1627654800000|2021-07-30 14:20:00|28024.07|28024.07|28024.07|28024.07|28024.07|28024.07|28024.07|28024.07|0
1627654810000|2021-07-30 14:20:10|28031.14|28031.14|28034.67|28034.67|28034.67|28034.67|28031.14|28031.14|0
1627654820000|2021-07-30 14:20:20|28038.21|28038.21|28037.61|28037.61|28038.21|28038.21|28037.61|28037.61|0
1627654830000|2021-07-30 14:20:30|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|0
1627654840000|2021-07-30 14:20:40|28044.67|28044.67|28044.67|28044.67|28044.67|28044.67|28044.67|28044.67|0
1627654850000|2021-07-30 14:20:50|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|0
1627654860000|2021-07-30 14:21:00|28042.34|28042.34|28035.27|28035.27|28042.34|28042.34|28035.27|28035.27|0
1627654870000|2021-07-30 14:21:10|28031.74|28031.74|28028.2|28028.2|28031.74|28031.74|28028.2|28028.2|0
1627654880000|2021-07-30 14:21:20|28027.72|28027.72|28027.72|28027.72|28027.72|28027.72|28027.72|28027.72|0
1627654910000|2021-07-30 14:21:50|28027.31|28027.31|28027.31|28027.31|28027.31|28027.31|28027.31|28027.31|0
1627654920000|2021-07-30 14:22:00|28013.17|28013.17|28012.57|28012.57|28013.17|28013.17|28012.57|28012.57|0
1627654950000|2021-07-30 14:22:30|28005.5|28005.5|28004.9|28004.9|28005.5|28005.5|28004.9|28004.9|0
1627654980000|2021-07-30 14:23:00|28008.43|28008.43|28008.43|28008.43|28008.43|28008.43|28008.43|28008.43|0
1627655020000|2021-07-30 14:23:40|28011.97|28011.97|28016.1|28016.1|28016.1|28016.1|28011.97|28011.97|0
1627655040000|2021-07-30 14:24:00|28017.3|28017.3|28017.3|28017.3|28017.3|28017.3|28017.3|28017.3|0
1627655080000|2021-07-30 14:24:40|28013.77|28013.77|28013.77|28013.77|28013.77|28013.77|28013.77|28013.77|0
1627655090000|2021-07-30 14:24:50|28017.3|28017.3|28017.3|28017.3|28017.3|28017.3|28017.3|28017.3|0
1627655100000|2021-07-30 14:25:00|28013.77|28013.77|28010.23|28010.23|28013.77|28013.77|28010.23|28010.23|0
1627655130000|2021-07-30 14:25:30|28010.48|28010.48|28010.48|28010.48|28010.48|28010.48|28010.48|28010.48|0
1627655140000|2021-07-30 14:25:40|28009.27|28009.27|28009.88|28009.88|28009.88|28009.88|28009.27|28009.27|0
1627655150000|2021-07-30 14:25:50|28013.41|28013.41|28013.41|28013.41|28013.41|28013.41|28013.41|28013.41|0
1627655170000|2021-07-30 14:26:10|28013.82|28013.82|28012.62|28012.62|28013.82|28013.82|28012.62|28012.62|0
1627655190000|2021-07-30 14:26:30|28016.15|28016.15|28016.15|28016.15|28016.15|28016.15|28016.15|28016.15|0
1627655200000|2021-07-30 14:26:40|28019.69|28019.69|28019.69|28019.69|28019.69|28019.69|28019.69|28019.69|0
1627655210000|2021-07-30 14:26:50|28023.22|28023.22|28019.69|28019.69|28026.76|28026.76|28019.69|28019.69|0
1627655250000|2021-07-30 14:27:30|28012.62|28012.62|28013.82|28013.82|28013.82|28013.82|28012.62|28012.62|0
1627655260000|2021-07-30 14:27:40|28010.29|28010.29|28013.82|28013.82|28013.82|28013.82|28006.75|28006.75|0
1627655280000|2021-07-30 14:28:00|28013.41|28013.41|28013.41|28013.41|28013.41|28013.41|28013.41|28013.41|0
1627655290000|2021-07-30 14:28:10|28012.44|28012.44|28012.44|28012.44|28012.44|28012.44|28012.44|28012.44|0
1627655350000|2021-07-30 14:29:10|28015.98|28015.98|28012.44|28012.44|28015.98|28015.98|28012.44|28012.44|0
1627655380000|2021-07-30 14:29:40|28008.91|28008.91|28005.37|28005.37|28008.91|28008.91|28005.37|28005.37|0
1627655390000|2021-07-30 14:29:50|28008.91|28008.91|28008.91|28008.91|28008.91|28008.91|28008.91|28008.91|0
1627655400000|2021-07-30 14:30:00|28001.84|28001.84|27998.3|27998.3|28001.84|28001.84|27998.3|27998.3|0
1627655420000|2021-07-30 14:30:20|27994.77|27994.77|27994.77|27994.77|27994.77|27994.77|27994.77|27994.77|0
1627655450000|2021-07-30 14:30:50|27998.3|27998.3|27998.3|27998.3|27998.3|27998.3|27998.3|27998.3|0
1627655460000|2021-07-30 14:31:00|28001.84|28001.84|27998.3|27998.3|28001.84|28001.84|27998.3|27998.3|0
1627655550000|2021-07-30 14:32:30|27994.77|27994.77|27994.77|27994.77|27994.77|27994.77|27994.77|27994.77|0
1627655560000|2021-07-30 14:32:40|27994.17|27994.17|27994.17|27994.17|27994.17|27994.17|27994.17|27994.17|0
1627655570000|2021-07-30 14:32:50|27987.1|27987.1|27987.1|27987.1|27987.1|27987.1|27987.1|27987.1|0
1627655580000|2021-07-30 14:33:00|27990.63|27990.63|27997.7|27997.7|27997.7|27997.7|27990.63|27990.63|0
1627655590000|2021-07-30 14:33:10|27998.52|27998.52|27998.52|27998.52|27998.52|27998.52|27998.52|27998.52|0
1627655620000|2021-07-30 14:33:40|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|0
1627655670000|2021-07-30 14:34:30|27991.45|27991.45|27991.45|27991.45|27991.45|27991.45|27991.45|27991.45|0
1627655680000|2021-07-30 14:34:40|27987.92|27987.92|27987.92|27987.92|27987.92|27987.92|27987.92|27987.92|0
1627655700000|2021-07-30 14:35:00|27984.38|27984.38|27980.85|27980.85|27984.38|27984.38|27980.85|27980.85|0
1627655710000|2021-07-30 14:35:10|27980.25|27980.25|27980.25|27980.25|27980.25|27980.25|27980.25|27980.25|0
1627655720000|2021-07-30 14:35:20|27987.32|27987.32|27987.32|27987.32|27987.32|27987.32|27987.32|27987.32|0
1627655740000|2021-07-30 14:35:40|27990.85|27990.85|27990.85|27990.85|27990.85|27990.85|27990.85|27990.85|0
1627655750000|2021-07-30 14:35:50|27987.32|27987.32|27994.39|27994.39|27994.39|27994.39|27987.32|27987.32|0
1627655770000|2021-07-30 14:36:10|27997.92|27997.92|27994.39|27994.39|27997.92|27997.92|27994.39|27994.39|0
1627655780000|2021-07-30 14:36:20|27997.92|27997.92|28005.59|28005.59|28005.59|28005.59|27997.92|27997.92|0
1627655790000|2021-07-30 14:36:30|28004.38|28004.38|28000.85|28000.85|28004.38|28004.38|28000.85|28000.85|0
1627655800000|2021-07-30 14:36:40|27997.31|27997.31|27997.07|27997.07|27997.31|27997.31|27997.07|27997.07|0
1627655810000|2021-07-30 14:36:50|27993.53|27993.53|27993.53|27993.53|27993.53|27993.53|27993.53|27993.53|0
1627655820000|2021-07-30 14:37:00|27990|27990|27990|27990|27990|27990|27990|27990|0
1627655830000|2021-07-30 14:37:10|27993.53|27993.53|27994.62|27994.62|27994.62|27994.62|27993.53|27993.53|0
1627655880000|2021-07-30 14:38:00|27998.15|27998.15|28001.69|28001.69|28005.22|28005.22|27998.15|27998.15|0
1627655910000|2021-07-30 14:38:30|27994.62|27994.62|27994.62|27994.62|27994.62|27994.62|27994.62|27994.62|0
1627655920000|2021-07-30 14:38:40|27991.08|27991.08|27991.08|27991.08|27991.08|27991.08|27991.08|27991.08|0
1627655940000|2021-07-30 14:39:00|27987.55|27987.55|27990.48|27990.48|27990.48|27990.48|27983.41|27983.41|0
1627655950000|2021-07-30 14:39:10|27986.95|27986.95|27986.95|27986.95|27986.95|27986.95|27986.95|27986.95|0
1627655990000|2021-07-30 14:39:50|27990.48|27990.48|27994.02|27994.02|27994.02|27994.02|27990.48|27990.48|0
1627656000000|2021-07-30 14:40:00|27994.43|27994.43|27994.43|27994.43|27994.43|27994.43|27994.43|27994.43|0
1627656010000|2021-07-30 14:40:10|27990.89|27990.89|27990.89|27990.89|27990.89|27990.89|27990.89|27990.89|0
1627656020000|2021-07-30 14:40:20|27987.36|27987.36|27987.36|27987.36|27987.36|27987.36|27987.36|27987.36|0
1627656040000|2021-07-30 14:40:40|27990.89|27990.89|27987.36|27987.36|27990.89|27990.89|27987.36|27987.36|0
1627656050000|2021-07-30 14:40:50|27988.18|27988.18|27987.69|27987.69|27988.18|27988.18|27987.69|27987.69|0
1627656070000|2021-07-30 14:41:10|27991.23|27991.23|27987.69|27987.69|27994.76|27994.76|27987.69|27987.69|0
1627656080000|2021-07-30 14:41:20|27991.23|27991.23|27991.23|27991.23|27991.23|27991.23|27991.23|27991.23|0
1627656090000|2021-07-30 14:41:30|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|0
1627656100000|2021-07-30 14:41:40|27986.87|27986.87|27986.87|27986.87|27986.87|27986.87|27986.87|27986.87|0
1627656120000|2021-07-30 14:42:00|27986.63|27986.63|27986.15|27986.15|27986.63|27986.63|27986.15|27986.15|0
1627656140000|2021-07-30 14:42:20|27989.68|27989.68|27989.68|27989.68|27989.68|27989.68|27989.68|27989.68|0
1627656150000|2021-07-30 14:42:30|27989.27|27989.27|27989.27|27989.27|27989.27|27989.27|27989.27|27989.27|0
1627656180000|2021-07-30 14:43:00|27985.74|27985.74|27989.27|27989.27|27989.27|27989.27|27985.74|27985.74|0
1627656190000|2021-07-30 14:43:10|27992.81|27992.81|27992.81|27992.81|27992.81|27992.81|27992.81|27992.81|0
1627656200000|2021-07-30 14:43:20|27999.88|27999.88|27996.34|27996.34|27999.88|27999.88|27996.34|27996.34|0
1627656210000|2021-07-30 14:43:30|27995.93|27995.93|27995.93|27995.93|27995.93|27995.93|27995.93|27995.93|0
1627656230000|2021-07-30 14:43:50|27992.4|27992.4|27988.86|27988.86|27992.4|27992.4|27988.86|27988.86|0
1627656240000|2021-07-30 14:44:00|27985.33|27985.33|27992.4|27992.4|27992.4|27992.4|27985.33|27985.33|0
1627656250000|2021-07-30 14:44:10|27995.93|27995.93|28003|28003|28003|28003|27995.93|27995.93|0
1627656260000|2021-07-30 14:44:20|28002.4|28002.4|28002.4|28002.4|28002.4|28002.4|28002.4|28002.4|0
1627656300000|2021-07-30 14:45:00|27998.87|27998.87|27998.87|27998.87|28002.4|28002.4|27998.87|27998.87|0
1627656310000|2021-07-30 14:45:10|28002.4|28002.4|28002.4|28002.4|28002.4|28002.4|28002.4|28002.4|0
1627656360000|2021-07-30 14:46:00|28005.94|28005.94|28005.94|28005.94|28005.94|28005.94|28005.94|28005.94|0
1627656370000|2021-07-30 14:46:10|28005.53|28005.53|28001.99|28001.99|28005.53|28005.53|28001.99|28001.99|0
1627656380000|2021-07-30 14:46:20|27998.46|27998.46|28001.99|28001.99|28001.99|28001.99|27998.46|27998.46|0
1627656390000|2021-07-30 14:46:30|28005.53|28005.53|28001.99|28001.99|28005.53|28005.53|28001.99|28001.99|0
1627656400000|2021-07-30 14:46:40|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|0
1627656420000|2021-07-30 14:47:00|28009.06|28009.06|28009.06|28009.06|28012.6|28012.6|28009.06|28009.06|0
1627656440000|2021-07-30 14:47:20|28012.6|28012.6|28016.13|28016.13|28016.13|28016.13|28012.6|28012.6|0
1627656450000|2021-07-30 14:47:30|28019.67|28019.67|28019.67|28019.67|28019.67|28019.67|28019.67|28019.67|0
1627656470000|2021-07-30 14:47:50|28023.2|28023.2|28023.2|28023.2|28030.27|28030.27|28023.2|28023.2|0
1627656480000|2021-07-30 14:48:00|28023.61|28023.61|28023.61|28023.61|28023.61|28023.61|28023.61|28023.61|0
1627656490000|2021-07-30 14:48:10|28020.08|28020.08|28020.08|28020.08|28020.08|28020.08|28020.08|28020.08|0
1627656500000|2021-07-30 14:48:20|28023.61|28023.61|28023.61|28023.61|28023.61|28023.61|28023.61|28023.61|0
1627656530000|2021-07-30 14:48:50|28020.08|28020.08|28020.08|28020.08|28020.08|28020.08|28016.54|28016.54|0
1627656540000|2021-07-30 14:49:00|28023.61|28023.61|28023.61|28023.61|28023.61|28023.61|28023.61|28023.61|0
1627656570000|2021-07-30 14:49:30|28027.15|28027.15|28027.15|28027.15|28027.15|28027.15|28027.15|28027.15|0
1627656590000|2021-07-30 14:49:50|28030.68|28030.68|28030.68|28030.68|28030.68|28030.68|28030.68|28030.68|0
1627656600000|2021-07-30 14:50:00|28027.15|28027.15|28026.74|28026.74|28027.15|28027.15|28026.74|28026.74|0
1627656610000|2021-07-30 14:50:10|28030.27|28030.27|28037.34|28037.34|28037.34|28037.34|28030.27|28030.27|0
1627656620000|2021-07-30 14:50:20|28033.81|28033.81|28033.81|28033.81|28033.81|28033.81|28033.81|28033.81|0
1627656640000|2021-07-30 14:50:40|28037.34|28037.34|28037.34|28037.34|28037.34|28037.34|28037.34|28037.34|0
1627656650000|2021-07-30 14:50:50|28037.1|28037.1|28033.56|28033.56|28037.1|28037.1|28033.56|28033.56|0
1627656660000|2021-07-30 14:51:00|28030.03|28030.03|28026.49|28026.49|28030.03|28030.03|28026.49|28026.49|0
1627656670000|2021-07-30 14:51:10|28022.96|28022.96|28022.96|28022.96|28026.49|28026.49|28022.96|28022.96|0
1627656680000|2021-07-30 14:51:20|28019.42|28019.42|28019.42|28019.42|28019.42|28019.42|28019.42|28019.42|0
1627656690000|2021-07-30 14:51:30|28015.89|28015.89|28015.48|28015.48|28015.89|28015.89|28015.48|28015.48|0
1627656700000|2021-07-30 14:51:40|28011.95|28011.95|28011.95|28011.95|28011.95|28011.95|28011.95|28011.95|0
1627656730000|2021-07-30 14:52:10|28015.48|28015.48|28015.48|28015.48|28015.48|28015.48|28015.48|28015.48|0
1627656750000|2021-07-30 14:52:30|28014.88|28014.88|28014.88|28014.88|28014.88|28014.88|28014.88|28014.88|0
1627656760000|2021-07-30 14:52:40|28011.34|28011.34|28000.74|28000.74|28011.34|28011.34|28000.74|28000.74|0
1627656770000|2021-07-30 14:52:50|28004.27|28004.27|28000.74|28000.74|28004.27|28004.27|28000.74|28000.74|0
1627656780000|2021-07-30 14:53:00|27997.2|27997.2|27997.2|27997.2|27997.2|27997.2|27997.2|27997.2|0
1627656790000|2021-07-30 14:53:10|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|0
1627656800000|2021-07-30 14:53:20|27997.2|27997.2|27997.2|27997.2|28000.74|28000.74|27997.2|27997.2|0
1627656810000|2021-07-30 14:53:30|28000.74|28000.74|28000.14|28000.14|28004.27|28004.27|27996.6|27996.6|0
1627656820000|2021-07-30 14:53:40|27996.6|27996.6|27996.6|27996.6|27996.6|27996.6|27996.6|27996.6|0
1627656830000|2021-07-30 14:53:50|27996.19|27996.19|27992.42|27992.42|27996.19|27996.19|27989.12|27989.12|0
1627656840000|2021-07-30 14:54:00|27995.95|27995.95|27992.42|27992.42|27995.95|27995.95|27992.42|27992.42|0
1627656850000|2021-07-30 14:54:10|27999.49|27999.49|27999.49|27999.49|27999.49|27999.49|27995.95|27995.95|0
1627656860000|2021-07-30 14:54:20|27992.42|27992.42|27995.95|27995.95|27995.95|27995.95|27992.42|27992.42|0
1627656870000|2021-07-30 14:54:30|27999.49|27999.49|27995.95|27995.95|27999.49|27999.49|27992.42|27992.42|0
1627656880000|2021-07-30 14:54:40|27999.49|27999.49|27999.49|27999.49|27999.49|27999.49|27999.49|27999.49|0
1627656890000|2021-07-30 14:54:50|27995.95|27995.95|27999.49|27999.49|27999.49|27999.49|27995.95|27995.95|0
1627656900000|2021-07-30 14:55:00|27995.95|27995.95|27981.81|27981.81|27995.95|27995.95|27981.81|27981.81|0
1627656950000|2021-07-30 14:55:50|27974.74|27974.74|27957.07|27957.07|27974.74|27974.74|27957.07|27957.07|0
1627656960000|2021-07-30 14:56:00|27956.47|27956.47|27949.4|27949.4|27956.47|27956.47|27949.4|27949.4|0
1627656980000|2021-07-30 14:56:20|27945.86|27945.86|27942.33|27942.33|27945.86|27945.86|27942.33|27942.33|0
1627656990000|2021-07-30 14:56:30|27945.86|27945.86|27942.33|27942.33|27945.86|27945.86|27942.33|27942.33|0
1627657000000|2021-07-30 14:56:40|27938.79|27938.79|27938.79|27938.79|27938.79|27938.79|27938.79|27938.79|0
1627657020000|2021-07-30 14:57:00|27938.19|27938.19|27938.19|27938.19|27938.19|27938.19|27938.19|27938.19|0
1627657030000|2021-07-30 14:57:10|27931.12|27931.12|27924.05|27924.05|27931.12|27931.12|27924.05|27924.05|0
1627657060000|2021-07-30 14:57:40|27920.52|27920.52|27920.52|27920.52|27920.52|27920.52|27920.52|27920.52|0
1627657070000|2021-07-30 14:57:50|27916.98|27916.98|27920.03|27920.03|27920.52|27920.52|27916.98|27916.98|0
1627657080000|2021-07-30 14:58:00|27919.79|27919.79|27919.79|27919.79|27919.79|27919.79|27919.79|27919.79|0
1627657090000|2021-07-30 14:58:10|27923.33|27923.33|27923.33|27923.33|27923.33|27923.33|27923.33|27923.33|0
1627657100000|2021-07-30 14:58:20|27919.79|27919.79|27919.79|27919.79|27919.79|27919.79|27916.26|27916.26|0
1627657120000|2021-07-30 14:58:40|27923.33|27923.33|27923.33|27923.33|27923.33|27923.33|27923.33|27923.33|0
1627657140000|2021-07-30 14:59:00|27919.79|27919.79|27919.79|27919.79|27919.79|27919.79|27919.79|27919.79|0
1627657150000|2021-07-30 14:59:10|27923.33|27923.33|27923.33|27923.33|27923.33|27923.33|27923.33|27923.33|0
1627657160000|2021-07-30 14:59:20|27926.86|27926.86|27933.93|27933.93|27933.93|27933.93|27926.86|27926.86|0
1627657170000|2021-07-30 14:59:30|27930.4|27930.4|27933.93|27933.93|27933.93|27933.93|27930.4|27930.4|0
1627657180000|2021-07-30 14:59:40|27930.4|27930.4|27925.85|27925.85|27930.4|27930.4|27925.85|27925.85|0
1627657190000|2021-07-30 14:59:50|27922.32|27922.32|27918.78|27918.78|27922.32|27922.32|27918.78|27918.78|0
1627657200000|2021-07-30 15:00:00|27915.25|27915.25|27915.25|27915.25|27915.25|27915.25|27915.25|27915.25|0
1627657220000|2021-07-30 15:00:20|27918.78|27918.78|27918.78|27918.78|27918.78|27918.78|27918.78|27918.78|0
1627657230000|2021-07-30 15:00:30|27918.18|27918.18|27914.64|27914.64|27918.18|27918.18|27914.64|27914.64|0
1627657250000|2021-07-30 15:00:50|27911.11|27911.11|27899.9|27899.9|27911.11|27911.11|27899.9|27899.9|0
1627657260000|2021-07-30 15:01:00|27899.49|27899.49|27906.56|27906.56|27906.56|27906.56|27895.96|27895.96|0
1627657300000|2021-07-30 15:01:40|27910.1|27910.1|27917.17|27917.17|27917.17|27917.17|27910.1|27910.1|0
1627657310000|2021-07-30 15:01:50|27913.63|27913.63|27916.76|27916.76|27916.76|27916.76|27913.22|27913.22|0
1627657320000|2021-07-30 15:02:00|27912.02|27912.02|27904.95|27904.95|27912.02|27912.02|27904.95|27904.95|0
1627657340000|2021-07-30 15:02:20|27897.88|27897.88|27894.35|27894.35|27897.88|27897.88|27894.35|27894.35|0
1627657360000|2021-07-30 15:02:40|27890.81|27890.81|27897.88|27897.88|27897.88|27897.88|27890.81|27890.81|0
1627657370000|2021-07-30 15:02:50|27904.95|27904.95|27904.95|27904.95|27904.95|27904.95|27904.95|27904.95|0
1627657390000|2021-07-30 15:03:10|27904.35|27904.35|27904.35|27904.35|27904.35|27904.35|27904.35|27904.35|0
1627657410000|2021-07-30 15:03:30|27911.42|27911.42|27911.42|27911.42|27911.42|27911.42|27907.89|27907.89|0
1627657450000|2021-07-30 15:04:10|27907.89|27907.89|27907.89|27907.89|27907.89|27907.89|27907.89|27907.89|0
1627657460000|2021-07-30 15:04:20|27911.42|27911.42|27911.42|27911.42|27911.42|27911.42|27911.42|27911.42|0
1627657490000|2021-07-30 15:04:50|27918.49|27918.49|27916.16|27916.16|27919.69|27919.69|27916.16|27916.16|0
1627657500000|2021-07-30 15:05:00|27915.43|27915.43|27911.9|27911.9|27915.43|27915.43|27911.9|27911.9|0
1627657510000|2021-07-30 15:05:10|27911.3|27911.3|27907.76|27907.76|27911.3|27911.3|27907.76|27907.76|0
1627657520000|2021-07-30 15:05:20|27911.3|27911.3|27911.3|27911.3|27911.3|27911.3|27911.3|27911.3|0
1627657530000|2021-07-30 15:05:30|27914.83|27914.83|27914.83|27914.83|27914.83|27914.83|27914.83|27914.83|0
1627657550000|2021-07-30 15:05:50|27921.9|27921.9|27921.9|27921.9|27921.9|27921.9|27921.9|27921.9|0
1627657560000|2021-07-30 15:06:00|27925.44|27925.44|27925.44|27925.44|27925.44|27925.44|27925.44|27925.44|0
1627657570000|2021-07-30 15:06:10|27925.85|27925.85|27925.85|27925.85|27925.85|27925.85|27925.85|27925.85|0
1627657580000|2021-07-30 15:06:20|27922.31|27922.31|27915.24|27915.24|27922.31|27922.31|27915.24|27915.24|0
1627657620000|2021-07-30 15:07:00|27915.65|27915.65|27925.23|27925.23|27925.23|27925.23|27915.65|27915.65|0
1627657640000|2021-07-30 15:07:20|27925.47|27925.47|27924.87|27924.87|27925.47|27925.47|27924.87|27924.87|0
1627657650000|2021-07-30 15:07:30|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|0
1627657680000|2021-07-30 15:08:00|27924.46|27924.46|27927.99|27927.99|27927.99|27927.99|27924.46|27924.46|0
1627657690000|2021-07-30 15:08:10|27928.81|27928.81|27918.21|27918.21|27928.81|27928.81|27918.21|27918.21|0
1627657750000|2021-07-30 15:09:10|27914.67|27914.67|27915.08|27915.08|27915.08|27915.08|27914.67|27914.67|0
1627657770000|2021-07-30 15:09:30|27918.62|27918.62|27918.62|27918.62|27918.62|27918.62|27918.62|27918.62|0
1627657780000|2021-07-30 15:09:40|27922.15|27922.15|27925.69|27925.69|27925.69|27925.69|27922.15|27922.15|0
1627657800000|2021-07-30 15:10:00|27926.1|27926.1|27926.1|27926.1|27926.1|27926.1|27926.1|27926.1|0
1627657810000|2021-07-30 15:10:10|27929.63|27929.63|27937.9|27937.9|27937.9|27937.9|27929.63|27929.63|0
1627657840000|2021-07-30 15:10:40|27941.44|27941.44|27941.44|27941.44|27941.44|27941.44|27941.44|27941.44|0
1627657860000|2021-07-30 15:11:00|27941.03|27941.03|27941.03|27941.03|27941.03|27941.03|27941.03|27941.03|0
1627657870000|2021-07-30 15:11:10|27944.56|27944.56|27944.56|27944.56|27944.56|27944.56|27944.56|27944.56|0
1627657880000|2021-07-30 15:11:20|27941.03|27941.03|27937.49|27937.49|27941.03|27941.03|27937.49|27937.49|0
1627657890000|2021-07-30 15:11:30|27941.03|27941.03|27941.03|27941.03|27941.03|27941.03|27941.03|27941.03|0
1627657900000|2021-07-30 15:11:40|27937.49|27937.49|27937.49|27937.49|27937.49|27937.49|27937.49|27937.49|0
1627657930000|2021-07-30 15:12:10|27941.03|27941.03|27941.03|27941.03|27941.03|27941.03|27941.03|27941.03|0
1627657940000|2021-07-30 15:12:20|27941.63|27941.63|27945.16|27945.16|27945.16|27945.16|27941.63|27941.63|0
1627657960000|2021-07-30 15:12:40|27948.7|27948.7|27952.23|27952.23|27952.23|27952.23|27948.7|27948.7|0
1627657970000|2021-07-30 15:12:50|27955.77|27955.77|27955.77|27955.77|27955.77|27955.77|27955.77|27955.77|0
1627657980000|2021-07-30 15:13:00|27959.3|27959.3|27959.3|27959.3|27959.3|27959.3|27959.3|27959.3|0
1627657990000|2021-07-30 15:13:10|27962.84|27962.84|27967.46|27967.46|27967.46|27967.46|27962.84|27962.84|0
1627658030000|2021-07-30 15:13:50|27967.87|27967.87|27968.28|27968.28|27968.28|27968.28|27967.87|27967.87|0
1627658100000|2021-07-30 15:15:00|27964.74|27964.74|27961.21|27961.21|27964.74|27964.74|27961.21|27961.21|0
1627658110000|2021-07-30 15:15:10|27957.67|27957.67|27954.14|27954.14|27957.67|27957.67|27954.14|27954.14|0
1627658120000|2021-07-30 15:15:20|27957.67|27957.67|27957.67|27957.67|27957.67|27957.67|27957.67|27957.67|0
1627658130000|2021-07-30 15:15:30|27954.14|27954.14|27950.6|27950.6|27954.14|27954.14|27950.6|27950.6|0
1627658140000|2021-07-30 15:15:40|27947.07|27947.07|27947.07|27947.07|27947.07|27947.07|27947.07|27947.07|0
1627658150000|2021-07-30 15:15:50|27947.48|27947.48|27947.48|27947.48|27947.48|27947.48|27947.48|27947.48|0
1627658160000|2021-07-30 15:16:00|27943.94|27943.94|27943.94|27943.94|27947.48|27947.48|27943.94|27943.94|0
1627658200000|2021-07-30 15:16:40|27947.48|27947.48|27947.48|27947.48|27947.48|27947.48|27947.48|27947.48|0
1627658250000|2021-07-30 15:17:30|27947.24|27947.24|27948.08|27948.08|27948.08|27948.08|27947.24|27947.24|0
1627658260000|2021-07-30 15:17:40|27947.84|27947.84|27947.84|27947.84|27947.84|27947.84|27947.84|27947.84|0
1627658270000|2021-07-30 15:17:50|27947.6|27947.6|27947.6|27947.6|27947.6|27947.6|27947.6|27947.6|0
1627658280000|2021-07-30 15:18:00|27951.13|27951.13|27958.8|27958.8|27958.8|27958.8|27951.13|27951.13|0
1627658290000|2021-07-30 15:18:10|27962.34|27962.34|27962.34|27962.34|27962.34|27962.34|27962.34|27962.34|0
1627658310000|2021-07-30 15:18:30|27958.8|27958.8|27958.8|27958.8|27958.8|27958.8|27958.8|27958.8|0
1627658340000|2021-07-30 15:19:00|27959.29|27959.29|27959.29|27959.29|27962.82|27962.82|27959.29|27959.29|0
1627658350000|2021-07-30 15:19:10|27955.75|27955.75|27955.75|27955.75|27955.75|27955.75|27955.75|27955.75|0
1627658370000|2021-07-30 15:19:30|27955.99|27955.99|27959.53|27959.53|27959.53|27959.53|27955.99|27955.99|0
1627658380000|2021-07-30 15:19:40|27963.06|27963.06|27963.06|27963.06|27963.06|27963.06|27963.06|27963.06|0
1627658390000|2021-07-30 15:19:50|27959.53|27959.53|27963.06|27963.06|27963.06|27963.06|27959.53|27959.53|0
1627658430000|2021-07-30 15:20:30|27966.6|27966.6|27970.13|27970.13|27973.67|27973.67|27966.6|27966.6|0
1627658440000|2021-07-30 15:20:40|27970.62|27970.62|27969.89|27969.89|27970.62|27970.62|27969.89|27969.89|0
1627658460000|2021-07-30 15:21:00|27966.35|27966.35|27962.82|27962.82|27966.35|27966.35|27962.82|27962.82|0
1627658470000|2021-07-30 15:21:10|27966.35|27966.35|27969.89|27969.89|27969.89|27969.89|27966.35|27966.35|0
1627658480000|2021-07-30 15:21:20|27973.42|27973.42|27973.42|27973.42|27973.42|27973.42|27973.42|27973.42|0
1627658510000|2021-07-30 15:21:50|27976.96|27976.96|27973.42|27973.42|27976.96|27976.96|27973.42|27973.42|0
1627658520000|2021-07-30 15:22:00|27969.89|27969.89|27969.89|27969.89|27969.89|27969.89|27969.89|27969.89|0
1627658530000|2021-07-30 15:22:10|27969.29|27969.29|27969.29|27969.29|27969.29|27969.29|27969.29|27969.29|0
1627658540000|2021-07-30 15:22:20|27972.82|27972.82|27972.82|27972.82|27972.82|27972.82|27972.82|27972.82|0
1627658550000|2021-07-30 15:22:30|27976.36|27976.36|27976.36|27976.36|27976.36|27976.36|27976.36|27976.36|0
1627658570000|2021-07-30 15:22:50|27972.82|27972.82|27972.82|27972.82|27972.82|27972.82|27972.82|27972.82|0
1627658580000|2021-07-30 15:23:00|27969.29|27969.29|27969.29|27969.29|27972.82|27972.82|27969.29|27969.29|0
1627658590000|2021-07-30 15:23:10|27965.75|27965.75|27969.29|27969.29|27976.36|27976.36|27965.75|27965.75|0
1627658620000|2021-07-30 15:23:40|27965.75|27965.75|27972.82|27972.82|27976.36|27976.36|27965.75|27965.75|0
1627658640000|2021-07-30 15:24:00|27976.36|27976.36|27976.36|27976.36|27976.36|27976.36|27976.36|27976.36|0
1627658660000|2021-07-30 15:24:20|27979.89|27979.89|27979.89|27979.89|27979.89|27979.89|27979.89|27979.89|0
1627658680000|2021-07-30 15:24:40|27983.43|27983.43|27986.96|27986.96|27986.96|27986.96|27983.43|27983.43|0
1627658690000|2021-07-30 15:24:50|27983.43|27983.43|27983.43|27983.43|27983.43|27983.43|27983.43|27983.43|0
1627658700000|2021-07-30 15:25:00|27984.03|27984.03|27991.1|27991.1|27991.1|27991.1|27984.03|27984.03|0
1627658710000|2021-07-30 15:25:10|27991.34|27991.34|27986.72|27986.72|27991.34|27991.34|27986.72|27986.72|0
1627658720000|2021-07-30 15:25:20|27986.12|27986.12|27982.59|27982.59|27986.12|27986.12|27982.59|27982.59|0
1627658730000|2021-07-30 15:25:30|27979.05|27979.05|27989.66|27989.66|27989.66|27989.66|27979.05|27979.05|0
1627658750000|2021-07-30 15:25:50|27986.12|27986.12|27986.12|27986.12|27986.12|27986.12|27986.12|27986.12|0
1627658760000|2021-07-30 15:26:00|27982.59|27982.59|27979.05|27979.05|27982.59|27982.59|27979.05|27979.05|0
1627658780000|2021-07-30 15:26:20|27975.52|27975.52|27975.52|27975.52|27975.52|27975.52|27975.52|27975.52|0
1627658790000|2021-07-30 15:26:30|27971.98|27971.98|27964.91|27964.91|27975.52|27975.52|27964.91|27964.91|0
1627658800000|2021-07-30 15:26:40|27975.52|27975.52|27971.98|27971.98|27975.52|27975.52|27971.98|27971.98|0
1627658820000|2021-07-30 15:27:00|27972.22|27972.22|27972.22|27972.22|27972.22|27972.22|27972.22|27972.22|0
1627658830000|2021-07-30 15:27:10|27972.63|27972.63|27972.63|27972.63|27972.63|27972.63|27972.63|27972.63|0
1627658840000|2021-07-30 15:27:20|27976.17|27976.17|27969.1|27969.1|27976.17|27976.17|27969.1|27969.1|0
1627658850000|2021-07-30 15:27:30|27968.5|27968.5|27965.2|27965.2|27968.5|27968.5|27964.96|27964.96|0
1627658860000|2021-07-30 15:27:40|27972.27|27972.27|27965.2|27965.2|27972.27|27972.27|27965.2|27965.2|0
1627658870000|2021-07-30 15:27:50|27961.67|27961.67|27961.67|27961.67|27961.67|27961.67|27961.67|27961.67|0
1627658880000|2021-07-30 15:28:00|27958.13|27958.13|27958.13|27958.13|27958.13|27958.13|27958.13|27958.13|0
1627658890000|2021-07-30 15:28:10|27957.65|27957.65|27957.24|27957.24|27957.65|27957.65|27957.24|27957.24|0
1627658900000|2021-07-30 15:28:20|27964.31|27964.31|27957.24|27957.24|27964.31|27964.31|27957.24|27957.24|0
1627658910000|2021-07-30 15:28:30|27953.71|27953.71|27954.12|27954.12|27954.12|27954.12|27953.71|27953.71|0
1627658920000|2021-07-30 15:28:40|27954.53|27954.53|27954.53|27954.53|27954.53|27954.53|27954.53|27954.53|0
1627658930000|2021-07-30 15:28:50|27954.12|27954.12|27954.72|27954.72|27954.72|27954.72|27954.12|27954.12|0
1627658940000|2021-07-30 15:29:00|27958.25|27958.25|27954.31|27954.31|27958.25|27958.25|27954.31|27954.31|0
1627658950000|2021-07-30 15:29:10|27950.77|27950.77|27952.58|27952.58|27959.41|27959.41|27950.77|27950.77|0
1627658960000|2021-07-30 15:29:20|27956.12|27956.12|27963.19|27963.19|27963.19|27963.19|27956.12|27956.12|0
1627658970000|2021-07-30 15:29:30|27959.65|27959.65|27962.95|27962.95|27963.19|27963.19|27956.12|27956.12|0
1627658980000|2021-07-30 15:29:40|27966.48|27966.48|27958.59|27958.59|27966.48|27966.48|27958.59|27958.59|0
1627658990000|2021-07-30 15:29:50|27951.52|27951.52|27943.85|27943.85|27951.52|27951.52|27940.32|27940.32|0
1627888510000|2021-08-02 07:15:10|28217.64|28217.64|28217.64|28217.64|28217.64|28217.64|28217.64|28217.64|0
1627888520000|2021-08-02 07:15:20|28218.05|28218.05|28210.98|28210.98|28218.05|28218.05|28210.98|28210.98|0
1627888540000|2021-08-02 07:15:40|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|0
1627888560000|2021-08-02 07:16:00|28203.91|28203.91|28203.91|28203.91|28203.91|28203.91|28203.91|28203.91|0
1627888580000|2021-08-02 07:16:20|28175.63|28175.63|28161.49|28161.49|28175.63|28175.63|28161.49|28161.49|0
1627888590000|2021-08-02 07:16:30|28159.69|28159.69|28170.29|28170.29|28170.29|28170.29|28159.69|28159.69|0
1627888600000|2021-08-02 07:16:40|28177.36|28177.36|28166.76|28166.76|28177.36|28177.36|28166.76|28166.76|0
1627888610000|2021-08-02 07:16:50|28167.17|28167.17|28167.17|28167.17|28167.17|28167.17|28167.17|28167.17|0
1627888620000|2021-08-02 07:17:00|28170.7|28170.7|28160.1|28160.1|28170.7|28170.7|28156.56|28156.56|0
1627888640000|2021-08-02 07:17:20|28156.56|28156.56|28153.03|28153.03|28156.56|28156.56|28153.03|28153.03|0
1627888650000|2021-08-02 07:17:30|28145.96|28145.96|28145.96|28145.96|28145.96|28145.96|28145.96|28145.96|0
1627888670000|2021-08-02 07:17:50|28131.82|28131.82|28131.82|28131.82|28131.82|28131.82|28131.82|28131.82|0
1627888680000|2021-08-02 07:18:00|28135.35|28135.35|28138.89|28138.89|28138.89|28138.89|28135.35|28135.35|0
1627888730000|2021-08-02 07:18:50|28145.96|28145.96|28142.42|28142.42|28145.96|28145.96|28142.42|28142.42|0
1627888740000|2021-08-02 07:19:00|28145.96|28145.96|28156.56|28156.56|28156.56|28156.56|28145.96|28145.96|0
1627888750000|2021-08-02 07:19:10|28158.02|28158.02|28158.02|28158.02|28158.02|28158.02|28156.81|28156.81|0
1627888790000|2021-08-02 07:19:50|28165.09|28165.09|28166.29|28166.29|28166.29|28166.29|28165.09|28165.09|0
1627888800000|2021-08-02 07:20:00|28176.89|28176.89|28173.36|28173.36|28176.89|28176.89|28173.36|28173.36|0
1627888810000|2021-08-02 07:20:10|28172.87|28172.87|28172.87|28172.87|28172.87|28172.87|28172.87|28172.87|0
1627888820000|2021-08-02 07:20:20|28162.27|28162.27|28162.27|28162.27|28162.27|28162.27|28162.27|28162.27|0
1627888830000|2021-08-02 07:20:30|28158.73|28158.73|28158.73|28158.73|28158.73|28158.73|28155.2|28155.2|0
1627888860000|2021-08-02 07:21:00|28165.8|28165.8|28165.8|28165.8|28165.8|28165.8|28165.8|28165.8|0
1627888870000|2021-08-02 07:21:10|28158.73|28158.73|28155.2|28155.2|28158.73|28158.73|28155.2|28155.2|0
1627888880000|2021-08-02 07:21:20|28162.27|28162.27|28162.27|28162.27|28162.27|28162.27|28162.27|28162.27|0
1627888890000|2021-08-02 07:21:30|28163.09|28163.09|28163.09|28163.09|28163.09|28163.09|28163.09|28163.09|0
1627888930000|2021-08-02 07:22:10|28180.76|28180.76|28166.62|28166.62|28180.76|28180.76|28166.62|28166.62|0
1627888940000|2021-08-02 07:22:20|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|0
1627888960000|2021-08-02 07:22:40|28166.62|28166.62|28166.62|28166.62|28166.62|28166.62|28166.62|28166.62|0
1627888970000|2021-08-02 07:22:50|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|0
1627888980000|2021-08-02 07:23:00|28166.62|28166.62|28163.09|28163.09|28170.16|28170.16|28163.09|28163.09|0
1627889010000|2021-08-02 07:23:30|28160.91|28160.91|28160.91|28160.91|28160.91|28160.91|28160.91|28160.91|0
1627889020000|2021-08-02 07:23:40|28153.84|28153.84|28129.1|28129.1|28153.84|28153.84|28129.1|28129.1|0
1627889030000|2021-08-02 07:23:50|28122.03|28122.03|28132.63|28132.63|28132.63|28132.63|28122.03|28122.03|0
1627889040000|2021-08-02 07:24:00|28129.1|28129.1|28125.56|28125.56|28129.1|28129.1|28125.56|28125.56|0
1627889060000|2021-08-02 07:24:20|28129.1|28129.1|28136.17|28136.17|28136.17|28136.17|28129.1|28129.1|0
1627889100000|2021-08-02 07:25:00|28134.94|28134.94|28121.21|28121.21|28134.94|28134.94|28121.21|28121.21|0
1627889110000|2021-08-02 07:25:10|28117.67|28117.67|28114.14|28114.14|28117.67|28117.67|28114.14|28114.14|0
1627889120000|2021-08-02 07:25:20|28124.74|28124.74|28124.74|28124.74|28124.74|28124.74|28124.74|28124.74|0
1627889130000|2021-08-02 07:25:30|28128.28|28128.28|28121.21|28121.21|28128.28|28128.28|28121.21|28121.21|0
1627889160000|2021-08-02 07:26:00|28114.14|28114.14|28114.14|28114.14|28114.14|28114.14|28114.14|28114.14|0
1627889170000|2021-08-02 07:26:10|28110.6|28110.6|28110.6|28110.6|28110.6|28110.6|28110.6|28110.6|0
1627889180000|2021-08-02 07:26:20|28117.67|28117.67|28124.74|28124.74|28124.74|28124.74|28117.67|28117.67|0
1627889190000|2021-08-02 07:26:30|28121.21|28121.21|28112.93|28112.93|28121.21|28121.21|28112.93|28112.93|0
1627889200000|2021-08-02 07:26:40|28109.4|28109.4|28105.86|28105.86|28109.4|28109.4|28105.86|28105.86|0
1627889210000|2021-08-02 07:26:50|28098.79|28098.79|28098.79|28098.79|28098.79|28098.79|28098.79|28098.79|0
1627889220000|2021-08-02 07:27:00|28102.33|28102.33|28088.19|28088.19|28102.33|28102.33|28088.19|28088.19|0
1627889270000|2021-08-02 07:27:50|28102.33|28102.33|28091.73|28091.73|28102.33|28102.33|28091.73|28091.73|0
1627889280000|2021-08-02 07:28:00|28088.19|28088.19|28088.19|28088.19|28088.19|28088.19|28088.19|28088.19|0
1627889290000|2021-08-02 07:28:10|28084.66|28084.66|28075.78|28075.78|28084.66|28084.66|28075.78|28075.78|0
1627889300000|2021-08-02 07:28:20|28082.85|28082.85|28082.44|28082.44|28082.85|28082.85|28082.44|28082.44|0
1627889320000|2021-08-02 07:28:40|28078.91|28078.91|28082.44|28082.44|28082.44|28082.44|28078.91|28078.91|0
1627889340000|2021-08-02 07:29:00|28089.51|28089.51|28089.51|28089.51|28089.51|28089.51|28089.51|28089.51|0
1627889360000|2021-08-02 07:29:20|28096.58|28096.58|28096.58|28096.58|28096.58|28096.58|28096.58|28096.58|0
1627889370000|2021-08-02 07:29:30|28100.12|28100.12|28100.12|28100.12|28100.12|28100.12|28100.12|28100.12|0
1627889400000|2021-08-02 07:30:00|28107.19|28107.19|28114.26|28114.26|28114.26|28114.26|28107.19|28107.19|0
1627889410000|2021-08-02 07:30:10|28117.79|28117.79|28131.93|28131.93|28131.93|28131.93|28117.79|28117.79|0
1627889420000|2021-08-02 07:30:20|28139|28139|28139|28139|28139|28139|28139|28139|0
1627889430000|2021-08-02 07:30:30|28142.54|28142.54|28147.27|28147.27|28147.27|28147.27|28142.54|28142.54|0
1627889460000|2021-08-02 07:31:00|28157.88|28157.88|28157.88|28157.88|28157.88|28157.88|28150.81|28150.81|0
1627889470000|2021-08-02 07:31:10|28150.81|28150.81|28147.27|28147.27|28150.81|28150.81|28147.27|28147.27|0
1627889490000|2021-08-02 07:31:30|28140.2|28140.2|28162.61|28162.61|28162.61|28162.61|28140.2|28140.2|0
1627889520000|2021-08-02 07:32:00|28166.15|28166.15|28162.61|28162.61|28166.15|28166.15|28162.61|28162.61|0
1627889530000|2021-08-02 07:32:10|28159.08|28159.08|28162.61|28162.61|28169.68|28169.68|28159.08|28159.08|0
1627889540000|2021-08-02 07:32:20|28159.08|28159.08|28160.31|28160.31|28160.31|28160.31|28159.08|28159.08|0
1627889550000|2021-08-02 07:32:30|28156.77|28156.77|28167.38|28167.38|28167.38|28167.38|28156.77|28156.77|0
1627889560000|2021-08-02 07:32:40|28163.24|28163.24|28154.15|28154.15|28163.24|28163.24|28154.15|28154.15|0
1627889570000|2021-08-02 07:32:50|28147.08|28147.08|28147.08|28147.08|28147.08|28147.08|28147.08|28147.08|0
1627889580000|2021-08-02 07:33:00|28157.69|28157.69|28157.69|28157.69|28157.69|28157.69|28157.69|28157.69|0
1627889600000|2021-08-02 07:33:20|28156.87|28156.87|28128.59|28128.59|28156.87|28156.87|28128.59|28128.59|0
1627889660000|2021-08-02 07:34:20|28142.73|28142.73|28149.8|28149.8|28149.8|28149.8|28142.73|28142.73|0
1627889680000|2021-08-02 07:34:40|28142.73|28142.73|28142.73|28142.73|28142.73|28142.73|28142.73|28142.73|0
1627889700000|2021-08-02 07:35:00|28146.26|28146.26|28156.87|28156.87|28156.87|28156.87|28146.26|28146.26|0
1627889710000|2021-08-02 07:35:10|28163.94|28163.94|28164.54|28164.54|28164.54|28164.54|28163.94|28163.94|0
1627889720000|2021-08-02 07:35:20|28168.07|28168.07|28171.61|28171.61|28171.61|28171.61|28168.07|28168.07|0
1627889730000|2021-08-02 07:35:30|28153.93|28153.93|28168.07|28168.07|28168.07|28168.07|28153.93|28153.93|0
1627889740000|2021-08-02 07:35:40|28157.47|28157.47|28157.47|28157.47|28157.47|28157.47|28157.47|28157.47|0
1627889760000|2021-08-02 07:36:00|28168.07|28168.07|28175.14|28175.14|28175.14|28175.14|28168.07|28168.07|0
1627889780000|2021-08-02 07:36:20|28164.54|28164.54|28164.54|28164.54|28164.54|28164.54|28164.54|28164.54|0
1627889820000|2021-08-02 07:37:00|28161|28161|28164.54|28164.54|28164.54|28164.54|28161|28161|0
1627889830000|2021-08-02 07:37:10|28168.07|28168.07|28168.89|28168.89|28169.3|28169.3|28168.07|28168.07|0
1627889840000|2021-08-02 07:37:20|28169.3|28169.3|28169.3|28169.3|28169.3|28169.3|28169.3|28169.3|0
1627889880000|2021-08-02 07:38:00|28176.37|28176.37|28176.37|28176.37|28176.37|28176.37|28176.37|28176.37|0
1627889920000|2021-08-02 07:38:40|28165.77|28165.77|28165.77|28165.77|28165.77|28165.77|28165.77|28165.77|0
1627889940000|2021-08-02 07:39:00|28158.7|28158.7|28155.16|28155.16|28158.7|28158.7|28155.16|28155.16|0
1627889960000|2021-08-02 07:39:20|28173.25|28173.25|28173.25|28173.25|28176.78|28176.78|28173.25|28173.25|0
1627889970000|2021-08-02 07:39:30|28166.18|28166.18|28166.18|28166.18|28166.18|28166.18|28166.18|28166.18|0
1627890000000|2021-08-02 07:40:00|28173.25|28173.25|28183.85|28183.85|28183.85|28183.85|28173.25|28173.25|0
1627890020000|2021-08-02 07:40:20|28184.45|28184.45|28184.45|28184.45|28184.45|28184.45|28184.45|28184.45|0
1627890030000|2021-08-02 07:40:30|28166.78|28166.78|28165.21|28165.21|28166.78|28166.78|28165.21|28165.21|0
1627890040000|2021-08-02 07:40:40|28158.14|28158.14|28158.14|28158.14|28158.14|28158.14|28158.14|28158.14|0
1627890060000|2021-08-02 07:41:00|28157.54|28157.54|28160.66|28160.66|28160.66|28160.66|28157.13|28157.13|0
1627890080000|2021-08-02 07:41:20|28164.2|28164.2|28161.26|28161.26|28164.2|28164.2|28160.66|28160.66|0
1627890090000|2021-08-02 07:41:30|28164.8|28164.8|28175.4|28175.4|28175.4|28175.4|28164.8|28164.8|0
1627890110000|2021-08-02 07:41:50|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|0
1627890120000|2021-08-02 07:42:00|28172.47|28172.47|28172.47|28172.47|28172.47|28172.47|28172.47|28172.47|0
1627890160000|2021-08-02 07:42:40|28165.4|28165.4|28158.33|28158.33|28165.4|28165.4|28158.33|28158.33|0
1627890170000|2021-08-02 07:42:50|28159.53|28159.53|28158.93|28158.93|28159.53|28159.53|28158.93|28158.93|0
1627890180000|2021-08-02 07:43:00|28158.45|28158.45|28158.45|28158.45|28158.45|28158.45|28158.45|28158.45|0
1627890210000|2021-08-02 07:43:30|28144.31|28144.31|28144.31|28144.31|28144.31|28144.31|28144.31|28144.31|0
1627890230000|2021-08-02 07:43:50|28140.77|28140.77|28137.24|28137.24|28140.77|28140.77|28137.24|28137.24|0
1627890260000|2021-08-02 07:44:20|28137.84|28137.84|28137.84|28137.84|28137.84|28137.84|28137.84|28137.84|0
1627890270000|2021-08-02 07:44:30|28134.3|28134.3|28133.7|28133.7|28134.3|28134.3|28133.7|28133.7|0
1627890280000|2021-08-02 07:44:40|28130.17|28130.17|28126.63|28126.63|28130.17|28130.17|28126.63|28126.63|0
1627890290000|2021-08-02 07:44:50|28119.56|28119.56|28129.57|28129.57|28130.17|28130.17|28119.56|28119.56|0
1627890300000|2021-08-02 07:45:00|28122.5|28122.5|28122.5|28122.5|28122.5|28122.5|28122.5|28122.5|0
1627890310000|2021-08-02 07:45:10|28126.03|28126.03|28126.03|28126.03|28126.03|28126.03|28126.03|28126.03|0
1627890330000|2021-08-02 07:45:30|28122.5|28122.5|28122.5|28122.5|28122.5|28122.5|28122.5|28122.5|0
1627890340000|2021-08-02 07:45:40|28126.03|28126.03|28118.96|28118.96|28126.03|28126.03|28118.96|28118.96|0
1627890350000|2021-08-02 07:45:50|28126.03|28126.03|28126.03|28126.03|28126.03|28126.03|28126.03|28126.03|0
1627890360000|2021-08-02 07:46:00|28122.5|28122.5|28126.03|28126.03|28126.03|28126.03|28122.5|28122.5|0
1627890380000|2021-08-02 07:46:20|28122.5|28122.5|28122.5|28122.5|28122.5|28122.5|28122.5|28122.5|0
1627890400000|2021-08-02 07:46:40|28123.22|28123.22|28111.42|28111.42|28123.22|28123.22|28111.42|28111.42|0
1627890430000|2021-08-02 07:47:10|28125.56|28125.56|28125.56|28125.56|28125.56|28125.56|28125.56|28125.56|0
1627890450000|2021-08-02 07:47:30|28129.09|28129.09|28125.56|28125.56|28129.09|28129.09|28125.56|28125.56|0
1627890460000|2021-08-02 07:47:40|28126.16|28126.16|28130.92|28130.92|28130.92|28130.92|28126.16|28126.16|0
1627890470000|2021-08-02 07:47:50|28134.46|28134.46|28137.99|28137.99|28137.99|28137.99|28134.46|28134.46|0
1627890480000|2021-08-02 07:48:00|28141.53|28141.53|28148.6|28148.6|28148.6|28148.6|28141.53|28141.53|0
1627890510000|2021-08-02 07:48:30|28152.13|28152.13|28152.13|28152.13|28152.13|28152.13|28152.13|28152.13|0
1627890540000|2021-08-02 07:49:00|28159.2|28159.2|28159.2|28159.2|28159.2|28159.2|28159.2|28159.2|0
1627890550000|2021-08-02 07:49:10|28160.4|28160.4|28160.4|28160.4|28160.4|28160.4|28160.4|28160.4|0
1627890560000|2021-08-02 07:49:20|28161|28161|28161|28161|28161|28161|28161|28161|0
1627890580000|2021-08-02 07:49:40|28153.93|28153.93|28153.33|28153.33|28153.93|28153.93|28152.73|28152.73|0
1627890590000|2021-08-02 07:49:50|28154.15|28154.15|28143.55|28143.55|28154.15|28154.15|28143.55|28143.55|0
1627890610000|2021-08-02 07:50:10|28157.69|28157.69|28150.62|28150.62|28157.69|28157.69|28150.62|28150.62|0
1627890650000|2021-08-02 07:50:50|28151.85|28151.85|28148.31|28148.31|28151.85|28151.85|28148.31|28148.31|0
1627890660000|2021-08-02 07:51:00|28144.78|28144.78|28144.78|28144.78|28144.78|28144.78|28144.78|28144.78|0
1627890680000|2021-08-02 07:51:20|28148.31|28148.31|28148.31|28148.31|28148.31|28148.31|28148.31|28148.31|0
1627890690000|2021-08-02 07:51:30|28147.71|28147.71|28144.18|28144.18|28147.71|28147.71|28144.18|28144.18|0
1627890700000|2021-08-02 07:51:40|28147.71|28147.71|28137.11|28137.11|28147.71|28147.71|28137.11|28137.11|0
1627890710000|2021-08-02 07:51:50|28140.64|28140.64|28137.71|28137.71|28141.24|28141.24|28137.71|28137.71|0
1627890720000|2021-08-02 07:52:00|28130.64|28130.64|28130.64|28130.64|28130.64|28130.64|28130.64|28130.64|0
1627890730000|2021-08-02 07:52:10|28127.1|28127.1|28125.68|28125.68|28127.1|28127.1|28125.68|28125.68|0
1627890750000|2021-08-02 07:52:30|28125.2|28125.2|28125.2|28125.2|28125.2|28125.2|28125.2|28125.2|0
1627890780000|2021-08-02 07:53:00|28128.73|28128.73|28128.73|28128.73|28128.73|28128.73|28128.73|28128.73|0
1627890800000|2021-08-02 07:53:20|28125.2|28125.2|28125.2|28125.2|28125.2|28125.2|28125.2|28125.2|0
1627890830000|2021-08-02 07:53:50|28128.73|28128.73|28128.73|28128.73|28128.73|28128.73|28128.73|28128.73|0
1627890840000|2021-08-02 07:54:00|28125.2|28125.2|28124.6|28124.6|28125.2|28125.2|28124.6|28124.6|0
1627890860000|2021-08-02 07:54:20|28117.53|28117.53|28110.46|28110.46|28117.53|28117.53|28110.46|28110.46|0
1627890880000|2021-08-02 07:54:40|28113.99|28113.99|28113.99|28113.99|28113.99|28113.99|28113.99|28113.99|0
1627890900000|2021-08-02 07:55:00|28117.53|28117.53|28117.53|28117.53|28121.06|28121.06|28117.53|28117.53|0
1627890910000|2021-08-02 07:55:10|28103.39|28103.39|28102.19|28102.19|28103.39|28103.39|28102.19|28102.19|0
1627890990000|2021-08-02 07:56:30|28105.72|28105.72|28102.19|28102.19|28105.72|28105.72|28102.19|28102.19|0
1627891000000|2021-08-02 07:56:40|28101.59|28101.59|28093.91|28093.91|28101.59|28101.59|28093.91|28093.91|0
1627891020000|2021-08-02 07:57:00|28100.98|28100.98|28093.91|28093.91|28100.98|28100.98|28093.91|28093.91|0
1627891030000|2021-08-02 07:57:10|28093.09|28093.09|28092.69|28092.69|28093.09|28093.09|28092.69|28092.69|0
1627891040000|2021-08-02 07:57:20|28093.09|28093.09|28093.09|28093.09|28093.09|28093.09|28093.09|28093.09|0
1627891050000|2021-08-02 07:57:30|28089.56|28089.56|28089.56|28089.56|28089.56|28089.56|28089.56|28089.56|0
1627891060000|2021-08-02 07:57:40|28081.89|28081.89|28081.89|28081.89|28081.89|28081.89|28081.89|28081.89|0
1627891090000|2021-08-02 07:58:10|28085.42|28085.42|28085.42|28085.42|28085.42|28085.42|28085.42|28085.42|0
1627891110000|2021-08-02 07:58:30|28086.63|28086.63|28086.63|28086.63|28086.63|28086.63|28086.63|28086.63|0
1627891130000|2021-08-02 07:58:50|28090.16|28090.16|28090.16|28090.16|28090.16|28090.16|28090.16|28090.16|0
1627891140000|2021-08-02 07:59:00|28097.23|28097.23|28097.23|28097.23|28097.23|28097.23|28097.23|28097.23|0
1627891160000|2021-08-02 07:59:20|28100.77|28100.77|28104.3|28104.3|28104.3|28104.3|28100.77|28100.77|0
1627891200000|2021-08-02 08:00:00|28097.23|28097.23|28097.23|28097.23|28097.23|28097.23|28097.23|28097.23|0
1627891210000|2021-08-02 08:00:10|28090.76|28090.76|28090.76|28090.76|28090.76|28090.76|28090.76|28090.76|0
1627891220000|2021-08-02 08:00:20|28094.3|28094.3|28094.3|28094.3|28094.3|28094.3|28094.3|28094.3|0
1627891240000|2021-08-02 08:00:40|28101.37|28101.37|28101.37|28101.37|28101.37|28101.37|28101.37|28101.37|0
1627891250000|2021-08-02 08:00:50|28104.9|28104.9|28104.9|28104.9|28104.9|28104.9|28104.9|28104.9|0
1627891270000|2021-08-02 08:01:10|28109.04|28109.04|28109.04|28109.04|28109.04|28109.04|28109.04|28109.04|0
1627891280000|2021-08-02 08:01:20|28112.57|28112.57|28112.57|28112.57|28112.57|28112.57|28112.57|28112.57|0
1627891310000|2021-08-02 08:01:50|28113.17|28113.17|28113.17|28113.17|28113.17|28113.17|28113.17|28113.17|0
1627891320000|2021-08-02 08:02:00|28120.24|28120.24|28123.78|28123.78|28123.78|28123.78|28120.24|28120.24|0
1627891330000|2021-08-02 08:02:10|28134.38|28134.38|28134.38|28134.38|28134.38|28134.38|28134.38|28134.38|0
1627891350000|2021-08-02 08:02:30|28133.78|28133.78|28133.78|28133.78|28133.78|28133.78|28133.78|28133.78|0
1627891380000|2021-08-02 08:03:00|28130.25|28130.25|28130.25|28130.25|28130.25|28130.25|28130.25|28130.25|0
1627891410000|2021-08-02 08:03:30|28133.78|28133.78|28148.28|28148.28|28148.52|28148.52|28133.78|28133.78|0
1627891420000|2021-08-02 08:03:40|28148.69|28148.69|28151.98|28151.98|28151.98|28151.98|28148.45|28148.45|0
1627891500000|2021-08-02 08:05:00|28152.8|28152.8|28166.53|28166.53|28166.53|28166.53|28152.39|28152.39|0
1627891510000|2021-08-02 08:05:10|28159.46|28159.46|28159.46|28159.46|28159.46|28159.46|28159.46|28159.46|0
1627891520000|2021-08-02 08:05:20|28159.7|28159.7|28160.11|28160.11|28160.11|28160.11|28159.7|28159.7|0
1627891540000|2021-08-02 08:05:40|28149.51|28149.51|28149.51|28149.51|28149.51|28149.51|28149.51|28149.51|0
1627891570000|2021-08-02 08:06:10|28156.58|28156.58|28153.04|28153.04|28156.58|28156.58|28153.04|28153.04|0
1627891610000|2021-08-02 08:06:50|28138.9|28138.9|28142.44|28142.44|28142.44|28142.44|28138.9|28138.9|0
1627891630000|2021-08-02 08:07:10|28141.96|28141.96|28141.96|28141.96|28141.96|28141.96|28141.96|28141.96|0
1627891650000|2021-08-02 08:07:30|28143.16|28143.16|28143.16|28143.16|28143.16|28143.16|28143.16|28143.16|0
1627891660000|2021-08-02 08:07:40|28142.56|28142.56|28141.96|28141.96|28142.56|28142.56|28141.96|28141.96|0
1627891680000|2021-08-02 08:08:00|28149.03|28149.03|28149.03|28149.03|28149.03|28149.03|28149.03|28149.03|0
1627891690000|2021-08-02 08:08:10|28150.23|28150.23|28157.3|28157.3|28157.3|28157.3|28150.23|28150.23|0
1627891710000|2021-08-02 08:08:30|28157.71|28157.71|28157.71|28157.71|28164.78|28164.78|28157.71|28157.71|0
1627891740000|2021-08-02 08:09:00|28150.64|28150.64|28154.17|28154.17|28154.17|28154.17|28150.64|28150.64|0
1627891750000|2021-08-02 08:09:10|28154.58|28154.58|28154.99|28154.99|28154.99|28154.99|28154.58|28154.58|0
1627891770000|2021-08-02 08:09:30|28154.58|28154.58|28154.58|28154.58|28154.58|28154.58|28154.58|28154.58|0
1627891790000|2021-08-02 08:09:50|28158.12|28158.12|28158.12|28158.12|28158.12|28158.12|28158.12|28158.12|0
1627891800000|2021-08-02 08:10:00|28151.05|28151.05|28150.45|28150.45|28151.05|28151.05|28150.45|28150.45|0
1627891810000|2021-08-02 08:10:10|28149.84|28149.84|28150.25|28150.25|28150.25|28150.25|28149.84|28149.84|0
1627891820000|2021-08-02 08:10:20|28150.66|28150.66|28150.66|28150.66|28150.66|28150.66|28150.66|28150.66|0
1627891840000|2021-08-02 08:10:40|28136.52|28136.52|28136.52|28136.52|28136.52|28136.52|28136.52|28136.52|0
1627891850000|2021-08-02 08:10:50|28129.45|28129.45|28129.45|28129.45|28129.45|28129.45|28129.45|28129.45|0
1627891870000|2021-08-02 08:11:10|28136.52|28136.52|28132.99|28132.99|28136.52|28136.52|28132.99|28132.99|0
1627891880000|2021-08-02 08:11:20|28132.58|28132.58|28132.58|28132.58|28132.58|28132.58|28132.58|28132.58|0
1627891890000|2021-08-02 08:11:30|28133.18|28133.18|28133.18|28133.18|28133.18|28133.18|28133.18|28133.18|0
1627891900000|2021-08-02 08:11:40|28129.65|28129.65|28129.65|28129.65|28129.65|28129.65|28129.65|28129.65|0
1627891950000|2021-08-02 08:12:30|28133.18|28133.18|28133.18|28133.18|28133.18|28133.18|28133.18|28133.18|0
1627891990000|2021-08-02 08:13:10|28136.72|28136.72|28136.72|28136.72|28136.72|28136.72|28136.72|28136.72|0
1627892000000|2021-08-02 08:13:20|28133.18|28133.18|28133.18|28133.18|28133.18|28133.18|28133.18|28133.18|0
1627892010000|2021-08-02 08:13:30|28129.65|28129.65|28133.18|28133.18|28133.18|28133.18|28129.65|28129.65|0
1627892020000|2021-08-02 08:13:40|28133.59|28133.59|28133.59|28133.59|28133.59|28133.59|28133.59|28133.59|0
1627892030000|2021-08-02 08:13:50|28134.19|28134.19|28141.26|28141.26|28141.26|28141.26|28134.19|28134.19|0
1627892040000|2021-08-02 08:14:00|28140.44|28140.44|28140.44|28140.44|28140.44|28140.44|28140.44|28140.44|0
1627892060000|2021-08-02 08:14:20|28147.51|28147.51|28161.65|28161.65|28161.65|28161.65|28147.51|28147.51|0
1627892080000|2021-08-02 08:14:40|28158.12|28158.12|28165.67|28165.67|28165.67|28165.67|28158.12|28158.12|0
1627892090000|2021-08-02 08:14:50|28172.74|28172.74|28173.56|28173.56|28173.56|28173.56|28172.74|28172.74|0
1627892110000|2021-08-02 08:15:10|28170.02|28170.02|28170.02|28170.02|28170.02|28170.02|28170.02|28170.02|0
1627892130000|2021-08-02 08:15:30|28170.43|28170.43|28169.83|28169.83|28170.43|28170.43|28169.83|28169.83|0
1627892150000|2021-08-02 08:15:50|28166.3|28166.3|28166.3|28166.3|28166.3|28166.3|28166.3|28166.3|0
1627892170000|2021-08-02 08:16:10|28169.83|28169.83|28168.51|28168.51|28169.83|28169.83|28168.51|28168.51|0
1627892190000|2021-08-02 08:16:30|28169.11|28169.11|28162.04|28162.04|28169.11|28169.11|28162.04|28162.04|0
1627892200000|2021-08-02 08:16:40|28161.63|28161.63|28162.23|28162.23|28162.23|28162.23|28161.63|28161.63|0
1627892220000|2021-08-02 08:17:00|28162.83|28162.83|28162.83|28162.83|28162.83|28162.83|28162.83|28162.83|0
1627892230000|2021-08-02 08:17:10|28173.43|28173.43|28166.36|28166.36|28173.43|28173.43|28166.36|28166.36|0
1627892280000|2021-08-02 08:18:00|28162.83|28162.83|28166.36|28166.36|28166.36|28166.36|28162.83|28162.83|0
1627892340000|2021-08-02 08:19:00|28169.9|28169.9|28166.36|28166.36|28169.9|28169.9|28166.36|28166.36|0
1627892350000|2021-08-02 08:19:10|28159.29|28159.29|28159.29|28159.29|28159.29|28159.29|28159.29|28159.29|0
1627892370000|2021-08-02 08:19:30|28148.69|28148.69|28155.76|28155.76|28155.76|28155.76|28148.69|28148.69|0
1627892380000|2021-08-02 08:19:40|28159.29|28159.29|28185.01|28185.01|28188.54|28188.54|28159.29|28159.29|0
1627892390000|2021-08-02 08:19:50|28174.4|28174.4|28174.4|28174.4|28174.4|28174.4|28174.4|28174.4|0
1627892410000|2021-08-02 08:20:10|28175|28175|28175.82|28175.82|28175.82|28175.82|28175|28175|0
1627892420000|2021-08-02 08:20:20|28175.22|28175.22|28185.83|28185.83|28185.83|28185.83|28175.22|28175.22|0
1627892430000|2021-08-02 08:20:30|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|0
1627892440000|2021-08-02 08:20:40|28196.43|28196.43|28200.57|28200.57|28200.57|28200.57|28196.43|28196.43|0
1627892460000|2021-08-02 08:21:00|28201.17|28201.17|28208.84|28208.84|28208.84|28208.84|28201.17|28201.17|0
1627892480000|2021-08-02 08:21:20|28209.44|28209.44|28216.51|28216.51|28216.51|28216.51|28209.44|28209.44|0
1627892510000|2021-08-02 08:21:50|28212.97|28212.97|28216.51|28216.51|28216.51|28216.51|28212.97|28212.97|0
1627892520000|2021-08-02 08:22:00|28212.97|28212.97|28212.97|28212.97|28212.97|28212.97|28212.97|28212.97|0
1627892550000|2021-08-02 08:22:30|28205.9|28205.9|28205.9|28205.9|28205.9|28205.9|28205.9|28205.9|0
1627892560000|2021-08-02 08:22:40|28206.72|28206.72|28206.72|28206.72|28206.72|28206.72|28206.72|28206.72|0
1627892580000|2021-08-02 08:23:00|28210.26|28210.26|28203.19|28203.19|28213.79|28213.79|28203.19|28203.19|0
1627892590000|2021-08-02 08:23:10|28202.59|28202.59|28195.52|28195.52|28202.59|28202.59|28195.52|28195.52|0
1627892610000|2021-08-02 08:23:30|28191.98|28191.98|28191.98|28191.98|28191.98|28191.98|28191.98|28191.98|0
1627892630000|2021-08-02 08:23:50|28181.38|28181.38|28181.38|28181.38|28181.38|28181.38|28181.38|28181.38|0
1627892650000|2021-08-02 08:24:10|28184.91|28184.91|28191.98|28191.98|28191.98|28191.98|28184.91|28184.91|0
1627892670000|2021-08-02 08:24:30|28191.57|28191.57|28191.57|28191.57|28191.57|28191.57|28191.57|28191.57|0
1627892680000|2021-08-02 08:24:40|28188.04|28188.04|28188.04|28188.04|28188.04|28188.04|28188.04|28188.04|0
1627892690000|2021-08-02 08:24:50|28195.11|28195.11|28195.11|28195.11|28195.11|28195.11|28195.11|28195.11|0
1627892700000|2021-08-02 08:25:00|28198.64|28198.64|28195.11|28195.11|28198.64|28198.64|28195.11|28195.11|0
1627892710000|2021-08-02 08:25:10|28202.18|28202.18|28202.18|28202.18|28202.18|28202.18|28202.18|28202.18|0
1627892720000|2021-08-02 08:25:20|28198.64|28198.64|28198.64|28198.64|28198.64|28198.64|28198.64|28198.64|0
1627892740000|2021-08-02 08:25:40|28191.57|28191.57|28191.57|28191.57|28191.57|28191.57|28191.57|28191.57|0
1627892760000|2021-08-02 08:26:00|28191.16|28191.16|28186.62|28186.62|28191.16|28191.16|28186.62|28186.62|0
1627892770000|2021-08-02 08:26:10|28190.15|28190.15|28190.15|28190.15|28190.15|28190.15|28190.15|28190.15|0
1627892800000|2021-08-02 08:26:40|28193.69|28193.69|28186.62|28186.62|28193.69|28193.69|28186.62|28186.62|0
1627892820000|2021-08-02 08:27:00|28193.69|28193.69|28193.69|28193.69|28193.69|28193.69|28193.69|28193.69|0
1627892840000|2021-08-02 08:27:20|28200.76|28200.76|28200.76|28200.76|28200.76|28200.76|28200.76|28200.76|0
1627892850000|2021-08-02 08:27:30|28201.96|28201.96|28201.96|28201.96|28201.96|28201.96|28201.96|28201.96|0
1627892860000|2021-08-02 08:27:40|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|0
1627892920000|2021-08-02 08:28:40|28205.49|28205.49|28201.96|28201.96|28205.49|28205.49|28201.96|28201.96|0
1627892940000|2021-08-02 08:29:00|28209.03|28209.03|28209.03|28209.03|28209.03|28209.03|28209.03|28209.03|0
1627892950000|2021-08-02 08:29:10|28212.56|28212.56|28209.03|28209.03|28212.56|28212.56|28209.03|28209.03|0
1627892960000|2021-08-02 08:29:20|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|0
1627892980000|2021-08-02 08:29:40|28201.96|28201.96|28201.96|28201.96|28201.96|28201.96|28201.96|28201.96|0
1627893000000|2021-08-02 08:30:00|28201.55|28201.55|28201.55|28201.55|28201.55|28201.55|28201.55|28201.55|0
1627893020000|2021-08-02 08:30:20|28208.62|28208.62|28212.15|28212.15|28212.15|28212.15|28208.62|28208.62|0
1627893050000|2021-08-02 08:30:50|28219.22|28219.22|28219.22|28219.22|28219.22|28219.22|28219.22|28219.22|0
1627893060000|2021-08-02 08:31:00|28219.63|28219.63|28237.31|28237.31|28237.31|28237.31|28219.63|28219.63|0
1627893070000|2021-08-02 08:31:10|28244.38|28244.38|28251.45|28251.45|28251.45|28251.45|28244.38|28244.38|0
1627893080000|2021-08-02 08:31:20|28252.05|28252.05|28252.05|28252.05|28252.05|28252.05|28252.05|28252.05|0
1627893120000|2021-08-02 08:32:00|28244.98|28244.98|28252.05|28252.05|28252.05|28252.05|28244.98|28244.98|0
1627893140000|2021-08-02 08:32:20|28255.58|28255.58|28247.5|28247.5|28255.58|28255.58|28247.5|28247.5|0
1627893150000|2021-08-02 08:32:30|28243.97|28243.97|28243.97|28243.97|28243.97|28243.97|28243.97|28243.97|0
1627893180000|2021-08-02 08:33:00|28240.43|28240.43|28240.43|28240.43|28240.43|28240.43|28240.43|28240.43|0
1627893210000|2021-08-02 08:33:30|28236.9|28236.9|28233.36|28233.36|28236.9|28236.9|28233.36|28233.36|0
1627893240000|2021-08-02 08:34:00|28240.43|28240.43|28247.5|28247.5|28247.5|28247.5|28240.43|28240.43|0
1627893280000|2021-08-02 08:34:40|28265.18|28265.18|28265.18|28265.18|28265.18|28265.18|28265.18|28265.18|0
1627893290000|2021-08-02 08:34:50|28258.11|28258.11|28258.11|28258.11|28258.11|28258.11|28258.11|28258.11|0
1627893340000|2021-08-02 08:35:40|28258.71|28258.71|28258.71|28258.71|28258.71|28258.71|28258.71|28258.71|0
1627893350000|2021-08-02 08:35:50|28265.78|28265.78|28265.78|28265.78|28265.78|28265.78|28265.78|28265.78|0
1627893360000|2021-08-02 08:36:00|28262.24|28262.24|28262.24|28262.24|28262.24|28262.24|28262.24|28262.24|0
1627893370000|2021-08-02 08:36:10|28261.04|28261.04|28261.04|28261.04|28261.04|28261.04|28261.04|28261.04|0
1627893390000|2021-08-02 08:36:30|28250.44|28250.44|28250.44|28250.44|28250.44|28250.44|28243.37|28243.37|0
1627893430000|2021-08-02 08:37:10|28253.97|28253.97|28253.97|28253.97|28253.97|28253.97|28253.97|28253.97|0
1627893440000|2021-08-02 08:37:20|28254.79|28254.79|28254.31|28254.31|28254.79|28254.79|28254.31|28254.31|0
1627893460000|2021-08-02 08:37:40|28257.84|28257.84|28257.84|28257.84|28257.84|28257.84|28257.84|28257.84|0
1627893480000|2021-08-02 08:38:00|28268.45|28268.45|28268.45|28268.45|28268.45|28268.45|28268.45|28268.45|0
1627893490000|2021-08-02 08:38:10|28275.52|28275.52|28275.52|28275.52|28275.52|28275.52|28275.52|28275.52|0
1627893510000|2021-08-02 08:38:30|28275.76|28275.76|28286.36|28286.36|28286.36|28286.36|28275.76|28275.76|0
1627893520000|2021-08-02 08:38:40|28279.29|28279.29|28282.83|28282.83|28282.83|28282.83|28279.29|28279.29|0
1627893630000|2021-08-02 08:40:30|28283.24|28283.24|28283.24|28283.24|28283.24|28283.24|28283.24|28283.24|0
1627893640000|2021-08-02 08:40:40|28279.7|28279.7|28279.7|28279.7|28279.7|28279.7|28279.7|28279.7|0
1627893660000|2021-08-02 08:41:00|28283.24|28283.24|28283|28283|28283.24|28283.24|28283|28283|0
1627893670000|2021-08-02 08:41:10|28290.07|28290.07|28279.46|28279.46|28290.07|28290.07|28279.46|28279.46|0
1627893740000|2021-08-02 08:42:20|28272.39|28272.39|28279.46|28279.46|28279.46|28279.46|28272.39|28272.39|0
1627893760000|2021-08-02 08:42:40|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|0
1627893780000|2021-08-02 08:43:00|28262.27|28262.27|28262.27|28262.27|28262.27|28262.27|28262.27|28262.27|0
1627893830000|2021-08-02 08:43:50|28251.67|28251.67|28244.6|28244.6|28251.67|28251.67|28244.6|28244.6|0
1627893840000|2021-08-02 08:44:00|28248.13|28248.13|28248.13|28248.13|28248.13|28248.13|28248.13|28248.13|0
1627893870000|2021-08-02 08:44:30|28248.73|28248.73|28248.73|28248.73|28248.73|28248.73|28248.73|28248.73|0
1627893880000|2021-08-02 08:44:40|28249.33|28249.33|28249.33|28249.33|28249.33|28249.33|28249.33|28249.33|0
1627893900000|2021-08-02 08:45:00|28245.8|28245.8|28264.07|28264.07|28264.07|28264.07|28245.8|28245.8|0
1627893910000|2021-08-02 08:45:10|28257|28257|28253.47|28253.47|28257|28257|28253.47|28253.47|0
1627893950000|2021-08-02 08:45:50|28249.93|28249.93|28249.93|28249.93|28253.47|28253.47|28249.93|28249.93|0
1627893960000|2021-08-02 08:46:00|28246.4|28246.4|28246.4|28246.4|28246.4|28246.4|28246.4|28246.4|0
1627893990000|2021-08-02 08:46:30|28245.8|28245.8|28245.8|28245.8|28245.8|28245.8|28245.8|28245.8|0
1627894010000|2021-08-02 08:46:50|28246.4|28246.4|28246.4|28246.4|28246.4|28246.4|28246.4|28246.4|0
1627894070000|2021-08-02 08:47:50|28249.93|28249.93|28253.47|28253.47|28253.47|28253.47|28249.93|28249.93|0
1627894090000|2021-08-02 08:48:10|28249.93|28249.93|28249.93|28249.93|28249.93|28249.93|28249.93|28249.93|0
1627894100000|2021-08-02 08:48:20|28246.4|28246.4|28246.4|28246.4|28246.4|28246.4|28246.4|28246.4|0
1627894110000|2021-08-02 08:48:30|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|0
1627894150000|2021-08-02 08:49:10|28271.14|28271.14|28267.61|28267.61|28271.14|28271.14|28267.61|28267.61|0
1627894180000|2021-08-02 08:49:40|28264.07|28264.07|28264.07|28264.07|28264.07|28264.07|28264.07|28264.07|0
1627894220000|2021-08-02 08:50:20|28257|28257|28257|28257|28257|28257|28257|28257|0
1627894260000|2021-08-02 08:51:00|28249.93|28249.93|28249.53|28249.53|28253.47|28253.47|28249.53|28249.53|0
1627894280000|2021-08-02 08:51:20|28248.32|28248.32|28245.39|28245.39|28248.92|28248.92|28245.39|28245.39|0
1627894290000|2021-08-02 08:51:30|28248.92|28248.92|28248.92|28248.92|28248.92|28248.92|28248.92|28248.92|0
1627894320000|2021-08-02 08:52:00|28248.32|28248.32|28248.32|28248.32|28248.32|28248.32|28248.32|28248.32|0
1627894340000|2021-08-02 08:52:20|28247.72|28247.72|28247.12|28247.12|28247.72|28247.72|28247.12|28247.12|0
1627894350000|2021-08-02 08:52:30|28254.19|28254.19|28254.79|28254.79|28254.79|28254.79|28254.19|28254.19|0
1627894360000|2021-08-02 08:52:40|28255.39|28255.39|28255.39|28255.39|28255.39|28255.39|28255.39|28255.39|0
1627894370000|2021-08-02 08:52:50|28248.32|28248.32|28248.32|28248.32|28248.32|28248.32|28248.32|28248.32|0
1627894380000|2021-08-02 08:53:00|28248.92|28248.92|28248.92|28248.92|28248.92|28248.92|28248.92|28248.92|0
1627894390000|2021-08-02 08:53:10|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|0
1627894400000|2021-08-02 08:53:20|28244.19|28244.19|28237.12|28237.12|28244.19|28244.19|28237.12|28237.12|0
1627894440000|2021-08-02 08:54:00|28233.58|28233.58|28233.58|28233.58|28233.58|28233.58|28233.58|28233.58|0
1627894470000|2021-08-02 08:54:30|28237.12|28237.12|28237.12|28237.12|28237.12|28237.12|28237.12|28237.12|0
1627894480000|2021-08-02 08:54:40|28233.58|28233.58|28233.58|28233.58|28233.58|28233.58|28233.58|28233.58|0
1627894500000|2021-08-02 08:55:00|28237.12|28237.12|28233.58|28233.58|28237.12|28237.12|28233.58|28233.58|0
1627894530000|2021-08-02 08:55:30|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|0
1627894540000|2021-08-02 08:55:40|28236.52|28236.52|28236.52|28236.52|28236.52|28236.52|28236.52|28236.52|0
1627894600000|2021-08-02 08:56:40|28229.45|28229.45|28229.45|28229.45|28229.45|28229.45|28229.45|28229.45|0
1627894620000|2021-08-02 08:57:00|28236.52|28236.52|28240.05|28240.05|28240.05|28240.05|28236.52|28236.52|0
1627894660000|2021-08-02 08:57:40|28240.29|28240.29|28240.29|28240.29|28240.29|28240.29|28240.29|28240.29|0
1627894670000|2021-08-02 08:57:50|28239.81|28239.81|28239.81|28239.81|28239.81|28239.81|28239.81|28239.81|0
1627894680000|2021-08-02 08:58:00|28243.34|28243.34|28246.88|28246.88|28246.88|28246.88|28243.34|28243.34|0
1627894700000|2021-08-02 08:58:20|28239.81|28239.81|28239.81|28239.81|28239.81|28239.81|28239.81|28239.81|0
1627894720000|2021-08-02 08:58:40|28236.28|28236.28|28235.67|28235.67|28236.28|28236.28|28235.67|28235.67|0
1627894730000|2021-08-02 08:58:50|28239.21|28239.21|28239.21|28239.21|28239.21|28239.21|28239.21|28239.21|0
1627894750000|2021-08-02 08:59:10|28232.14|28232.14|28232.14|28232.14|28232.14|28232.14|28232.14|28232.14|0
1627894760000|2021-08-02 08:59:20|28239.21|28239.21|28239.21|28239.21|28239.21|28239.21|28239.21|28239.21|0
1627894790000|2021-08-02 08:59:50|28235.67|28235.67|28235.67|28235.67|28235.67|28235.67|28235.67|28235.67|0
1627894880000|2021-08-02 09:01:20|28242.74|28242.74|28247.24|28247.24|28247.48|28247.48|28242.74|28242.74|0
1627894940000|2021-08-02 09:02:20|28243.7|28243.7|28243.7|28243.7|28243.7|28243.7|28243.7|28243.7|0
1627894970000|2021-08-02 09:02:50|28250.77|28250.77|28254.31|28254.31|28254.31|28254.31|28250.77|28250.77|0
1627894980000|2021-08-02 09:03:00|28257.84|28257.84|28257.84|28257.84|28257.84|28257.84|28257.84|28257.84|0
1627895020000|2021-08-02 09:03:40|28264.91|28264.91|28264.91|28264.91|28264.91|28264.91|28264.91|28264.91|0
1627895030000|2021-08-02 09:03:50|28271.98|28271.98|28272.58|28272.58|28272.58|28272.58|28271.98|28271.98|0
1627895050000|2021-08-02 09:04:10|28261.98|28261.98|28254.91|28254.91|28261.98|28261.98|28254.91|28254.91|0
1627895080000|2021-08-02 09:04:40|28258.44|28258.44|28258.44|28258.44|28258.44|28258.44|28258.44|28258.44|0
1627895090000|2021-08-02 09:04:50|28254.91|28254.91|28255.15|28255.15|28255.15|28255.15|28254.91|28254.91|0
1627895110000|2021-08-02 09:05:10|28254.91|28254.91|28247.84|28247.84|28254.91|28254.91|28247.84|28247.84|0
1627895120000|2021-08-02 09:05:20|28247.24|28247.24|28250.77|28250.77|28250.77|28250.77|28247.24|28247.24|0
1627895160000|2021-08-02 09:06:00|28254.31|28254.31|28257.84|28257.84|28257.84|28257.84|28254.31|28254.31|0
1627895190000|2021-08-02 09:06:30|28254.31|28254.31|28243.7|28243.7|28254.31|28254.31|28243.7|28243.7|0
1627895200000|2021-08-02 09:06:40|28244.43|28244.43|28244.43|28244.43|28244.43|28244.43|28244.43|28244.43|0
1627895210000|2021-08-02 09:06:50|28233.83|28233.83|28229.69|28229.69|28233.83|28233.83|28229.69|28229.69|0
1627895240000|2021-08-02 09:07:20|28226.15|28226.15|28226.15|28226.15|28226.15|28226.15|28226.15|28226.15|0
1627895270000|2021-08-02 09:07:50|28222.62|28222.62|28218.48|28218.48|28222.62|28222.62|28218.48|28218.48|0
1627895280000|2021-08-02 09:08:00|28225.55|28225.55|28225.55|28225.55|28225.55|28225.55|28225.55|28225.55|0
1627895300000|2021-08-02 09:08:20|28225.14|28225.14|28228.68|28228.68|28228.68|28228.68|28225.14|28225.14|0
1627895310000|2021-08-02 09:08:30|28232.21|28232.21|28232.21|28232.21|28232.21|28232.21|28232.21|28232.21|0
1627895340000|2021-08-02 09:09:00|28235.75|28235.75|28246.35|28246.35|28246.35|28246.35|28235.75|28235.75|0
1627895350000|2021-08-02 09:09:10|28249.89|28249.89|28239.28|28239.28|28249.89|28249.89|28239.28|28239.28|0
1627895410000|2021-08-02 09:10:10|28242.82|28242.82|28235.75|28235.75|28242.82|28242.82|28235.75|28235.75|0
1627895420000|2021-08-02 09:10:20|28235.26|28235.26|28235.26|28235.26|28235.26|28235.26|28235.26|28235.26|0
1627895440000|2021-08-02 09:10:40|28242.33|28242.33|28238.8|28238.8|28242.33|28242.33|28238.8|28238.8|0
1627895460000|2021-08-02 09:11:00|28235.26|28235.26|28235.26|28235.26|28235.26|28235.26|28235.26|28235.26|0
1627895480000|2021-08-02 09:11:20|28231.73|28231.73|28231.73|28231.73|28231.73|28231.73|28231.73|28231.73|0
1627895510000|2021-08-02 09:11:50|28232.33|28232.33|28232.33|28232.33|28232.33|28232.33|28232.33|28232.33|0
1627895530000|2021-08-02 09:12:10|28228.8|28228.8|28228.8|28228.8|28228.8|28228.8|28228.8|28228.8|0
1627895540000|2021-08-02 09:12:20|28227.59|28227.59|28227.59|28227.59|28227.59|28227.59|28227.59|28227.59|0
1627895560000|2021-08-02 09:12:40|28224.06|28224.06|28220.52|28220.52|28224.06|28224.06|28220.52|28220.52|0
1627895610000|2021-08-02 09:13:30|28224.06|28224.06|28227.59|28227.59|28227.59|28227.59|28224.06|28224.06|0
1627895630000|2021-08-02 09:13:50|28224.06|28224.06|28231.13|28231.13|28231.13|28231.13|28224.06|28224.06|0
1627895640000|2021-08-02 09:14:00|28224.06|28224.06|28224.06|28224.06|28224.06|28224.06|28224.06|28224.06|0
1627895690000|2021-08-02 09:14:50|28231.13|28231.13|28231.13|28231.13|28231.13|28231.13|28231.13|28231.13|0
1627895710000|2021-08-02 09:15:10|28227.59|28227.59|28227.59|28227.59|28227.59|28227.59|28227.59|28227.59|0
1627895720000|2021-08-02 09:15:20|28224.06|28224.06|28238.2|28238.2|28238.2|28238.2|28224.06|28224.06|0
1627895740000|2021-08-02 09:15:40|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|0
1627895750000|2021-08-02 09:15:50|28245.27|28245.27|28245.27|28245.27|28245.27|28245.27|28245.27|28245.27|0
1627895760000|2021-08-02 09:16:00|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|0
1627895820000|2021-08-02 09:17:00|28238.2|28238.2|28238.2|28238.2|28238.2|28238.2|28238.2|28238.2|0
1627895830000|2021-08-02 09:17:10|28234.66|28234.66|28234.66|28234.66|28234.66|28234.66|28234.66|28234.66|0
1627895840000|2021-08-02 09:17:20|28238.2|28238.2|28238.2|28238.2|28238.2|28238.2|28238.2|28238.2|0
1627895850000|2021-08-02 09:17:30|28241.73|28241.73|28245.27|28245.27|28245.27|28245.27|28241.73|28241.73|0
1627895890000|2021-08-02 09:18:10|28243.47|28243.47|28237|28237|28247.6|28247.6|28237|28237|0
1627895900000|2021-08-02 09:18:20|28244.07|28244.07|28244.07|28244.07|28244.07|28244.07|28244.07|28244.07|0
1627895940000|2021-08-02 09:19:00|28247.6|28247.6|28247.6|28247.6|28247.6|28247.6|28247.6|28247.6|0
1627895990000|2021-08-02 09:19:50|28251.14|28251.14|28251.14|28251.14|28251.14|28251.14|28251.14|28251.14|0
1627896000000|2021-08-02 09:20:00|28254.67|28254.67|28258.21|28258.21|28258.21|28258.21|28254.67|28254.67|0
1627896010000|2021-08-02 09:20:10|28257.61|28257.61|28257.61|28257.61|28257.61|28257.61|28257.61|28257.61|0
1627896080000|2021-08-02 09:21:20|28258.02|28258.02|28258.02|28258.02|28261.55|28261.55|28258.02|28258.02|0
1627896100000|2021-08-02 09:21:40|28254.48|28254.48|28254.48|28254.48|28254.48|28254.48|28254.48|28254.48|0
1627896120000|2021-08-02 09:22:00|28258.02|28258.02|28254.48|28254.48|28258.02|28258.02|28254.48|28254.48|0
1627896140000|2021-08-02 09:22:20|28255.45|28255.45|28255.93|28255.93|28255.93|28255.93|28255.45|28255.45|0
1627896180000|2021-08-02 09:23:00|28256.53|28256.53|28249.05|28249.05|28256.53|28256.53|28249.05|28249.05|0
1627896190000|2021-08-02 09:23:10|28241.98|28241.98|28241.98|28241.98|28241.98|28241.98|28241.98|28241.98|0
1627896200000|2021-08-02 09:23:20|28240.78|28240.78|28241.38|28241.38|28241.38|28241.38|28240.78|28240.78|0
1627896280000|2021-08-02 09:24:40|28244.92|28244.92|28248.45|28248.45|28248.45|28248.45|28244.92|28244.92|0
1627896310000|2021-08-02 09:25:10|28248.21|28248.21|28248.21|28248.21|28248.21|28248.21|28248.21|28248.21|0
1627896330000|2021-08-02 09:25:30|28249.41|28249.41|28242.34|28242.34|28249.41|28249.41|28242.34|28242.34|0
1627896340000|2021-08-02 09:25:40|28242.94|28242.94|28242.34|28242.34|28242.94|28242.94|28242.34|28242.34|0
1627896350000|2021-08-02 09:25:50|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|0
1627896360000|2021-08-02 09:26:00|28239.94|28239.94|28239.94|28239.94|28239.94|28239.94|28239.94|28239.94|0
1627896370000|2021-08-02 09:26:10|28243.47|28243.47|28239.94|28239.94|28243.47|28243.47|28239.94|28239.94|0
1627896400000|2021-08-02 09:26:40|28241.14|28241.14|28244.68|28244.68|28244.68|28244.68|28241.14|28241.14|0
1627896440000|2021-08-02 09:27:20|28244.08|28244.08|28244.08|28244.08|28244.08|28244.08|28244.08|28244.08|0
1627896470000|2021-08-02 09:27:50|28240.54|28240.54|28244.08|28244.08|28244.08|28244.08|28240.54|28240.54|0
1627896510000|2021-08-02 09:28:30|28247.61|28247.61|28247.61|28247.61|28247.61|28247.61|28247.61|28247.61|0
1627896520000|2021-08-02 09:28:40|28247.01|28247.01|28247.01|28247.01|28247.01|28247.01|28247.01|28247.01|0
1627896550000|2021-08-02 09:29:10|28246.41|28246.41|28246.41|28246.41|28246.41|28246.41|28246.41|28246.41|0
1627896580000|2021-08-02 09:29:40|28242.87|28242.87|28242.87|28242.87|28242.87|28242.87|28242.87|28242.87|0
1627896590000|2021-08-02 09:29:50|28249.94|28249.94|28257.01|28257.01|28257.01|28257.01|28249.94|28249.94|0
1627896600000|2021-08-02 09:30:00|28258.21|28258.21|28258.21|28258.21|28258.21|28258.21|28258.21|28258.21|0
1627896610000|2021-08-02 09:30:10|28272.35|28272.35|28272.35|28272.35|28272.35|28272.35|28272.35|28272.35|0
1627896620000|2021-08-02 09:30:20|28265.28|28265.28|28265.77|28265.77|28265.77|28265.77|28265.28|28265.28|0
1627896640000|2021-08-02 09:30:40|28266.18|28266.18|28266.1|28266.1|28266.59|28266.59|28266.1|28266.1|0
1627896650000|2021-08-02 09:30:50|28266.51|28266.51|28266.1|28266.1|28273.58|28273.58|28266.1|28266.1|0
1627896660000|2021-08-02 09:31:00|28273.17|28273.17|28273.17|28273.17|28273.17|28273.17|28273.17|28273.17|0
1627896680000|2021-08-02 09:31:20|28273.58|28273.58|28273.58|28273.58|28273.58|28273.58|28273.58|28273.58|0
1627896690000|2021-08-02 09:31:30|28280.65|28280.65|28280.65|28280.65|28280.65|28280.65|28280.65|28280.65|0
1627896710000|2021-08-02 09:31:50|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|0
1627896720000|2021-08-02 09:32:00|28288.13|28288.13|28288.13|28288.13|28288.13|28288.13|28284.6|28284.6|0
1627896740000|2021-08-02 09:32:20|28284.6|28284.6|28284.6|28284.6|28284.6|28284.6|28284.6|28284.6|0
1627896830000|2021-08-02 09:33:50|28288.13|28288.13|28288.13|28288.13|28288.13|28288.13|28288.13|28288.13|0
1627896840000|2021-08-02 09:34:00|28284.6|28284.6|28273.99|28273.99|28284.6|28284.6|28273.99|28273.99|0
1627896850000|2021-08-02 09:34:10|28277.53|28277.53|28276.71|28276.71|28277.53|28277.53|28276.71|28276.71|0
1627896860000|2021-08-02 09:34:20|28280.24|28280.24|28280.24|28280.24|28280.24|28280.24|28280.24|28280.24|0
1627896900000|2021-08-02 09:35:00|28280|28280|28275.46|28275.46|28280|28280|28275.46|28275.46|0
1627896910000|2021-08-02 09:35:10|28282.53|28282.53|28282.53|28282.53|28282.53|28282.53|28282.53|28282.53|0
1627896950000|2021-08-02 09:35:50|28286.06|28286.06|28293.13|28293.13|28293.13|28293.13|28286.06|28286.06|0
1627896980000|2021-08-02 09:36:20|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|0
1627897060000|2021-08-02 09:37:40|28296.67|28296.67|28296.67|28296.67|28296.67|28296.67|28296.67|28296.67|0
1627897070000|2021-08-02 09:37:50|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|0
1627897090000|2021-08-02 09:38:10|28293.13|28293.13|28293.13|28293.13|28293.13|28293.13|28286.06|28286.06|0
1627897100000|2021-08-02 09:38:20|28296.67|28296.67|28300.2|28300.2|28300.2|28300.2|28296.67|28296.67|0
1627897140000|2021-08-02 09:39:00|28303.74|28303.74|28307.51|28307.51|28307.51|28307.51|28303.74|28303.74|0
1627897160000|2021-08-02 09:39:20|28303.98|28303.98|28304.58|28304.58|28304.58|28304.58|28303.98|28303.98|0
1627897170000|2021-08-02 09:39:30|28304.99|28304.99|28304.99|28304.99|28304.99|28304.99|28304.99|28304.99|0
1627897190000|2021-08-02 09:39:50|28301.45|28301.45|28304.99|28304.99|28312.06|28312.06|28301.45|28301.45|0
1627897220000|2021-08-02 09:40:20|28308.52|28308.52|28312.06|28312.06|28312.06|28312.06|28308.52|28308.52|0
1627897230000|2021-08-02 09:40:30|28312.66|28312.66|28312.66|28312.66|28312.66|28312.66|28312.66|28312.66|0
1627897260000|2021-08-02 09:41:00|28313.07|28313.07|28316.6|28316.6|28316.6|28316.6|28313.07|28313.07|0
1627897270000|2021-08-02 09:41:10|28313.07|28313.07|28313.07|28313.07|28313.07|28313.07|28313.07|28313.07|0
1627897340000|2021-08-02 09:42:20|28320.14|28320.14|28327.21|28327.21|28327.21|28327.21|28320.14|28320.14|0
1627897350000|2021-08-02 09:42:30|28330.74|28330.74|28330.74|28330.74|28330.74|28330.74|28330.74|28330.74|0
1627897360000|2021-08-02 09:42:40|28334.28|28334.28|28334.28|28334.28|28334.28|28334.28|28334.28|28334.28|0
1627897400000|2021-08-02 09:43:20|28337.81|28337.81|28337.81|28337.81|28337.81|28337.81|28337.81|28337.81|0
1627897430000|2021-08-02 09:43:50|28334.28|28334.28|28327.21|28327.21|28334.28|28334.28|28327.21|28327.21|0
1627897450000|2021-08-02 09:44:10|28330.74|28330.74|28330.74|28330.74|28330.74|28330.74|28330.74|28330.74|0
1627897460000|2021-08-02 09:44:20|28334.28|28334.28|28327.21|28327.21|28334.28|28334.28|28327.21|28327.21|0
1627897490000|2021-08-02 09:44:50|28323.67|28323.67|28323.67|28323.67|28323.67|28323.67|28323.67|28323.67|0
1627897500000|2021-08-02 09:45:00|28323.92|28323.92|28323.92|28323.92|28323.92|28323.92|28323.92|28323.92|0
1627897510000|2021-08-02 09:45:10|28330.99|28330.99|28330.17|28330.17|28330.99|28330.99|28330.17|28330.17|0
1627897530000|2021-08-02 09:45:30|28337.24|28337.24|28340.77|28340.77|28340.77|28340.77|28337.24|28337.24|0
1627897540000|2021-08-02 09:45:40|28342|28342|28342|28342|28342|28342|28341.59|28341.59|0
1627897550000|2021-08-02 09:45:50|28345.53|28345.53|28345.53|28345.53|28345.53|28345.53|28345.53|28345.53|0
1627897560000|2021-08-02 09:46:00|28346.14|28346.14|28347.34|28347.34|28347.34|28347.34|28346.14|28346.14|0
1627897570000|2021-08-02 09:46:10|28350.87|28350.87|28350.87|28350.87|28350.87|28350.87|28350.87|28350.87|0
1627897580000|2021-08-02 09:46:20|28354.41|28354.41|28355.01|28355.01|28355.01|28355.01|28354.41|28354.41|0
1627897600000|2021-08-02 09:46:40|28351.47|28351.47|28347.94|28347.94|28351.47|28351.47|28347.94|28347.94|0
1627897610000|2021-08-02 09:46:50|28348.18|28348.18|28348.18|28348.18|28348.18|28348.18|28348.18|28348.18|0
1627897620000|2021-08-02 09:47:00|28348.59|28348.59|28348.59|28348.59|28348.59|28348.59|28348.59|28348.59|0
1627897630000|2021-08-02 09:47:10|28349|28349|28349|28349|28349|28349|28349|28349|0
1627897640000|2021-08-02 09:47:20|28349.48|28349.48|28349.97|28349.97|28349.97|28349.97|28349.24|28349.24|0
1627897650000|2021-08-02 09:47:30|28353.5|28353.5|28353.5|28353.5|28353.5|28353.5|28353.5|28353.5|0
1627897660000|2021-08-02 09:47:40|28357.04|28357.04|28349.97|28349.97|28357.04|28357.04|28349.97|28349.97|0
1627897670000|2021-08-02 09:47:50|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|0
1627897680000|2021-08-02 09:48:00|28349.97|28349.97|28349.97|28349.97|28349.97|28349.97|28349.97|28349.97|0
1627897690000|2021-08-02 09:48:10|28342.9|28342.9|28342.9|28342.9|28342.9|28342.9|28342.9|28342.9|0
1627897700000|2021-08-02 09:48:20|28339.36|28339.36|28339.36|28339.36|28339.36|28339.36|28339.36|28339.36|0
1627897710000|2021-08-02 09:48:30|28342.9|28342.9|28346.43|28346.43|28346.43|28346.43|28342.9|28342.9|0
1627897790000|2021-08-02 09:49:50|28345.71|28345.71|28345.71|28345.71|28345.71|28345.71|28338.64|28338.64|0
1627897800000|2021-08-02 09:50:00|28349.24|28349.24|28349.24|28349.24|28349.24|28349.24|28349.24|28349.24|0
1627897810000|2021-08-02 09:50:10|28356.31|28356.31|28356.31|28356.31|28356.31|28356.31|28356.31|28356.31|0
1627897820000|2021-08-02 09:50:20|28359.85|28359.85|28356.31|28356.31|28359.85|28359.85|28356.31|28356.31|0
1627897830000|2021-08-02 09:50:30|28349.24|28349.24|28349.24|28349.24|28349.24|28349.24|28349.24|28349.24|0
1627897860000|2021-08-02 09:51:00|28352.78|28352.78|28352.78|28352.78|28352.78|28352.78|28352.78|28352.78|0
1627897870000|2021-08-02 09:51:10|28363.38|28363.38|28366.92|28366.92|28366.92|28366.92|28363.38|28363.38|0
1627897880000|2021-08-02 09:51:20|28363.38|28363.38|28357.44|28357.44|28364.51|28364.51|28357.44|28357.44|0
1627897910000|2021-08-02 09:51:50|28343.3|28343.3|28336.23|28336.23|28343.3|28343.3|28336.23|28336.23|0
1627897940000|2021-08-02 09:52:20|28337.44|28337.44|28337.44|28337.44|28337.44|28337.44|28337.44|28337.44|0
1627897950000|2021-08-02 09:52:30|28338.04|28338.04|28355.71|28355.71|28355.71|28355.71|28338.04|28338.04|0
1627897980000|2021-08-02 09:53:00|28352.18|28352.18|28352.18|28352.18|28352.18|28352.18|28352.18|28352.18|0
1627898090000|2021-08-02 09:54:50|28352.78|28352.78|28352.78|28352.78|28352.78|28352.78|28352.78|28352.78|0
1627898100000|2021-08-02 09:55:00|28349.24|28349.24|28348.64|28348.64|28349.24|28349.24|28348.64|28348.64|0
1627898130000|2021-08-02 09:55:30|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|0
1627898150000|2021-08-02 09:55:50|28344.7|28344.7|28344.7|28344.7|28344.7|28344.7|28344.7|28344.7|0
1627898160000|2021-08-02 09:56:00|28355.3|28355.3|28357.1|28357.1|28357.1|28357.1|28355.3|28355.3|0
1627898170000|2021-08-02 09:56:10|28357.51|28357.51|28357.51|28357.51|28357.51|28357.51|28357.51|28357.51|0
1627898200000|2021-08-02 09:56:40|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|0
1627898210000|2021-08-02 09:56:50|28350.44|28350.44|28350.44|28350.44|28350.44|28350.44|28350.44|28350.44|0
1627898240000|2021-08-02 09:57:20|28346.91|28346.91|28339.84|28339.84|28346.91|28346.91|28339.84|28339.84|0
1627898260000|2021-08-02 09:57:40|28339.24|28339.24|28328.63|28328.63|28339.24|28339.24|28328.63|28328.63|0
1627898310000|2021-08-02 09:58:30|28325.1|28325.1|28325.1|28325.1|28325.1|28325.1|28325.1|28325.1|0
1627898330000|2021-08-02 09:58:50|28324.5|28324.5|28324.5|28324.5|28324.5|28324.5|28324.5|28324.5|0
1627898340000|2021-08-02 09:59:00|28328.03|28328.03|28345.71|28345.71|28345.71|28345.71|28328.03|28328.03|0
1627898380000|2021-08-02 09:59:40|28349.24|28349.24|28349.84|28349.84|28349.84|28349.84|28349.24|28349.24|0
1627898410000|2021-08-02 10:00:10|28363.98|28363.98|28363.98|28363.98|28363.98|28363.98|28363.98|28363.98|0
1627898420000|2021-08-02 10:00:20|28353.38|28353.38|28356.91|28356.91|28356.91|28356.91|28353.38|28353.38|0
1627898440000|2021-08-02 10:00:40|28346.31|28346.31|28339.24|28339.24|28346.31|28346.31|28339.24|28339.24|0
1627898450000|2021-08-02 10:00:50|28338.42|28338.42|28337.63|28337.63|28338.83|28338.83|28337.63|28337.63|0
1627898480000|2021-08-02 10:01:20|28344.7|28344.7|28344.7|28344.7|28344.7|28344.7|28344.7|28344.7|0
1627898510000|2021-08-02 10:01:50|28348.23|28348.23|28354.89|28354.89|28354.89|28354.89|28347.82|28347.82|0
1627898520000|2021-08-02 10:02:00|28358.43|28358.43|28361.96|28361.96|28361.96|28361.96|28358.43|28358.43|0
1627898560000|2021-08-02 10:02:40|28351.36|28351.36|28351.36|28351.36|28351.36|28351.36|28351.36|28351.36|0
1627898610000|2021-08-02 10:03:30|28354.89|28354.89|28358.43|28358.43|28358.43|28358.43|28354.89|28354.89|0
1627898620000|2021-08-02 10:03:40|28361.96|28361.96|28361.96|28361.96|28361.96|28361.96|28361.96|28361.96|0
1627898640000|2021-08-02 10:04:00|28358.43|28358.43|28359.63|28359.63|28359.63|28359.63|28358.43|28358.43|0
1627898670000|2021-08-02 10:04:30|28363.16|28363.16|28366.7|28366.7|28366.7|28366.7|28363.16|28363.16|0
1627898680000|2021-08-02 10:04:40|28363.16|28363.16|28363.16|28363.16|28363.16|28363.16|28363.16|28363.16|0
1627898690000|2021-08-02 10:04:50|28359.63|28359.63|28359.63|28359.63|28359.63|28359.63|28359.63|28359.63|0
1627898700000|2021-08-02 10:05:00|28356.09|28356.09|28352.56|28352.56|28356.09|28356.09|28352.56|28352.56|0
1627898710000|2021-08-02 10:05:10|28356.09|28356.09|28356.09|28356.09|28356.09|28356.09|28356.09|28356.09|0
1627898720000|2021-08-02 10:05:20|28359.63|28359.63|28359.63|28359.63|28359.63|28359.63|28359.63|28359.63|0
1627898740000|2021-08-02 10:05:40|28356.09|28356.09|28356.09|28356.09|28356.09|28356.09|28356.09|28356.09|0
1627898750000|2021-08-02 10:05:50|28352.56|28352.56|28349.02|28349.02|28352.56|28352.56|28349.02|28349.02|0
1627898760000|2021-08-02 10:06:00|28356.09|28356.09|28359.63|28359.63|28359.63|28359.63|28356.09|28356.09|0
1627898820000|2021-08-02 10:07:00|28363.16|28363.16|28363.16|28363.16|28363.16|28363.16|28363.16|28363.16|0
1627898850000|2021-08-02 10:07:30|28366.7|28366.7|28366.7|28366.7|28366.7|28366.7|28366.7|28366.7|0
1627898880000|2021-08-02 10:08:00|28373.77|28373.77|28373.77|28373.77|28373.77|28373.77|28373.77|28373.77|0
1627898900000|2021-08-02 10:08:20|28377.3|28377.3|28377.3|28377.3|28377.3|28377.3|28377.3|28377.3|0
1627898930000|2021-08-02 10:08:50|28373.77|28373.77|28377.3|28377.3|28377.3|28377.3|28373.77|28373.77|0
1627898940000|2021-08-02 10:09:00|28376.7|28376.7|28369.63|28369.63|28376.7|28376.7|28369.63|28369.63|0
1627898950000|2021-08-02 10:09:10|28373.17|28373.17|28376.7|28376.7|28376.7|28376.7|28373.17|28373.17|0
1627898980000|2021-08-02 10:09:40|28380.24|28380.24|28380.24|28380.24|28380.24|28380.24|28380.24|28380.24|0
1627898990000|2021-08-02 10:09:50|28383.77|28383.77|28383.77|28383.77|28383.77|28383.77|28383.77|28383.77|0
1627899000000|2021-08-02 10:10:00|28380.24|28380.24|28376.7|28376.7|28380.24|28380.24|28376.7|28376.7|0
1627899050000|2021-08-02 10:10:50|28380.24|28380.24|28380.24|28380.24|28380.24|28380.24|28380.24|28380.24|0
1627899060000|2021-08-02 10:11:00|28376.7|28376.7|28376.7|28376.7|28376.7|28376.7|28376.7|28376.7|0
1627899090000|2021-08-02 10:11:30|28380.24|28380.24|28380.24|28380.24|28380.24|28380.24|28380.24|28380.24|0
1627899100000|2021-08-02 10:11:40|28376.7|28376.7|28376.7|28376.7|28376.7|28376.7|28376.7|28376.7|0
1627899130000|2021-08-02 10:12:10|28380.24|28380.24|28380.24|28380.24|28380.24|28380.24|28380.24|28380.24|0
1627899160000|2021-08-02 10:12:40|28376.7|28376.7|28376.7|28376.7|28376.7|28376.7|28376.7|28376.7|0
1627899170000|2021-08-02 10:12:50|28373.17|28373.17|28359.03|28359.03|28373.17|28373.17|28359.03|28359.03|0
1627899180000|2021-08-02 10:13:00|28369.63|28369.63|28351.77|28351.77|28373.17|28373.17|28340.75|28340.75|0
1627899220000|2021-08-02 10:13:40|28344.7|28344.7|28344.7|28344.7|28344.7|28344.7|28344.7|28344.7|0
1627899240000|2021-08-02 10:14:00|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|0
1627899250000|2021-08-02 10:14:10|28351.77|28351.77|28351.77|28351.77|28351.77|28351.77|28351.77|28351.77|0
1627899320000|2021-08-02 10:15:20|28355.3|28355.3|28355.3|28355.3|28355.3|28355.3|28355.3|28355.3|0
1627899340000|2021-08-02 10:15:40|28358.84|28358.84|28358.84|28358.84|28358.84|28358.84|28358.84|28358.84|0
1627899350000|2021-08-02 10:15:50|28365.91|28365.91|28366.15|28366.15|28366.15|28366.15|28365.91|28365.91|0
1627899380000|2021-08-02 10:16:20|28383.82|28383.82|28383.82|28383.82|28383.82|28383.82|28383.82|28383.82|0
1627899390000|2021-08-02 10:16:30|28387.36|28387.36|28384.06|28384.06|28387.36|28387.36|28383.82|28383.82|0
1627899400000|2021-08-02 10:16:40|28384.47|28384.47|28381.54|28381.54|28385.08|28385.08|28381.54|28381.54|0
1627899410000|2021-08-02 10:16:50|28382.14|28382.14|28382.38|28382.38|28382.38|28382.38|28382.14|28382.14|0
1627899430000|2021-08-02 10:17:10|28385.92|28385.92|28378.85|28378.85|28385.92|28385.92|28375.31|28375.31|0
1627899510000|2021-08-02 10:18:30|28375.31|28375.31|28375.31|28375.31|28375.31|28375.31|28375.31|28375.31|0
1627899530000|2021-08-02 10:18:50|28385.92|28385.92|28386.33|28386.33|28386.33|28386.33|28385.92|28385.92|0
1627899560000|2021-08-02 10:19:20|28382.79|28382.79|28382.79|28382.79|28382.79|28382.79|28382.79|28382.79|0
1627899600000|2021-08-02 10:20:00|28383.2|28383.2|28382.79|28382.79|28383.2|28383.2|28382.79|28382.79|0
1627899610000|2021-08-02 10:20:10|28382.38|28382.38|28382.38|28382.38|28382.38|28382.38|28382.38|28382.38|0
1627899620000|2021-08-02 10:20:20|28378.85|28378.85|28378.85|28378.85|28378.85|28378.85|28378.85|28378.85|0
1627899640000|2021-08-02 10:20:40|28375.31|28375.31|28375.31|28375.31|28375.31|28375.31|28375.31|28375.31|0
1627899720000|2021-08-02 10:22:00|28378.85|28378.85|28378.85|28378.85|28378.85|28378.85|28378.85|28378.85|0
1627899730000|2021-08-02 10:22:10|28378.25|28378.25|28378.25|28378.25|28378.25|28378.25|28378.25|28378.25|0
1627899790000|2021-08-02 10:23:10|28371.18|28371.18|28371.18|28371.18|28371.18|28371.18|28371.18|28371.18|0
1627899840000|2021-08-02 10:24:00|28367.64|28367.64|28360.57|28360.57|28367.64|28367.64|28360.57|28360.57|0
1627899860000|2021-08-02 10:24:20|28360.16|28360.16|28359.75|28359.75|28360.16|28360.16|28359.75|28359.75|0
1627899880000|2021-08-02 10:24:40|28360.16|28360.16|28360.16|28360.16|28360.16|28360.16|28360.16|28360.16|0
1627899900000|2021-08-02 10:25:00|28363.7|28363.7|28363.7|28363.7|28363.7|28363.7|28363.7|28363.7|0
1627899910000|2021-08-02 10:25:10|28360.16|28360.16|28360.16|28360.16|28360.16|28360.16|28360.16|28360.16|0
1627899970000|2021-08-02 10:26:10|28367.23|28367.23|28370.77|28370.77|28370.77|28370.77|28367.23|28367.23|0
1627900050000|2021-08-02 10:27:30|28374.3|28374.3|28374.3|28374.3|28374.3|28374.3|28374.3|28374.3|0
1627900110000|2021-08-02 10:28:30|28374.71|28374.71|28375.12|28375.12|28375.12|28375.12|28374.71|28374.71|0
1627900190000|2021-08-02 10:29:50|28378.66|28378.66|28378.66|28378.66|28378.66|28378.66|28378.66|28378.66|0
1627900210000|2021-08-02 10:30:10|28382.19|28382.19|28382.19|28382.19|28382.19|28382.19|28382.19|28382.19|0
1627900230000|2021-08-02 10:30:30|28378.66|28378.66|28378.66|28378.66|28378.66|28378.66|28378.66|28378.66|0
1627900240000|2021-08-02 10:30:40|28375.12|28375.12|28378.66|28378.66|28378.66|28378.66|28375.12|28375.12|0
1627900320000|2021-08-02 10:32:00|28382.19|28382.19|28382.19|28382.19|28382.19|28382.19|28382.19|28382.19|0
1627900330000|2021-08-02 10:32:10|28378.66|28378.66|28378.06|28378.06|28378.66|28378.66|28378.06|28378.06|0
1627900450000|2021-08-02 10:34:10|28374.52|28374.52|28385.13|28385.13|28385.13|28385.13|28374.52|28374.52|0
1627900560000|2021-08-02 10:36:00|28388.66|28388.66|28395.73|28395.73|28395.73|28395.73|28388.66|28388.66|0
1627900570000|2021-08-02 10:36:10|28392.2|28392.2|28392.2|28392.2|28392.2|28392.2|28392.2|28392.2|0
1627900630000|2021-08-02 10:37:10|28395.73|28395.73|28395.73|28395.73|28395.73|28395.73|28395.73|28395.73|0
1627900650000|2021-08-02 10:37:30|28395.49|28395.49|28395.49|28395.49|28395.49|28395.49|28395.49|28395.49|0
1627900670000|2021-08-02 10:37:50|28402.56|28402.56|28402.56|28402.56|28402.56|28402.56|28402.56|28402.56|0
1627900680000|2021-08-02 10:38:00|28403.16|28403.16|28396.09|28396.09|28403.16|28403.16|28396.09|28396.09|0
1627900690000|2021-08-02 10:38:10|28389.02|28389.02|28389.02|28389.02|28389.02|28389.02|28389.02|28389.02|0
1627900700000|2021-08-02 10:38:20|28385.48|28385.48|28385.48|28385.48|28385.48|28385.48|28385.48|28385.48|0
1627900760000|2021-08-02 10:39:20|28381.95|28381.95|28378.42|28378.42|28381.95|28381.95|28378.42|28378.42|0
1627900810000|2021-08-02 10:40:10|28381.95|28381.95|28385.48|28385.48|28385.48|28385.48|28381.95|28381.95|0
1627900860000|2021-08-02 10:41:00|28367.81|28367.81|28367.81|28367.81|28367.81|28367.81|28367.81|28367.81|0
1627900920000|2021-08-02 10:42:00|28368.22|28368.22|28368.22|28368.22|28368.22|28368.22|28368.22|28368.22|0
1627900980000|2021-08-02 10:43:00|28361.15|28361.15|28361.15|28361.15|28361.15|28361.15|28361.15|28361.15|0
1627901020000|2021-08-02 10:43:40|28364.69|28364.69|28364.69|28364.69|28364.69|28364.69|28364.69|28364.69|0
1627901050000|2021-08-02 10:44:10|28368.22|28368.22|28368.22|28368.22|28368.22|28368.22|28368.22|28368.22|0
1627901080000|2021-08-02 10:44:40|28364.69|28364.69|28364.69|28364.69|28364.69|28364.69|28364.69|28364.69|0
1627901100000|2021-08-02 10:45:00|28361.15|28361.15|28349.34|28349.34|28361.15|28361.15|28349.34|28349.34|0
1627901110000|2021-08-02 10:45:10|28349.1|28349.1|28348.26|28348.26|28349.1|28349.1|28348.26|28348.26|0
1627901120000|2021-08-02 10:45:20|28355.33|28355.33|28354.92|28354.92|28355.33|28355.33|28354.92|28354.92|0
1627901150000|2021-08-02 10:45:50|28347.85|28347.85|28347.85|28347.85|28347.85|28347.85|28347.85|28347.85|0
1627901170000|2021-08-02 10:46:10|28344.31|28344.31|28344.31|28344.31|28344.31|28344.31|28344.31|28344.31|0
1627901180000|2021-08-02 10:46:20|28347.85|28347.85|28347.85|28347.85|28347.85|28347.85|28347.85|28347.85|0
1627901200000|2021-08-02 10:46:40|28344.31|28344.31|28336.64|28336.64|28344.31|28344.31|28336.64|28336.64|0
1627901230000|2021-08-02 10:47:10|28333.11|28333.11|28333.11|28333.11|28333.11|28333.11|28333.11|28333.11|0
1627901240000|2021-08-02 10:47:20|28336.64|28336.64|28336.64|28336.64|28336.64|28336.64|28336.64|28336.64|0
1627901260000|2021-08-02 10:47:40|28337.24|28337.24|28337.24|28337.24|28337.24|28337.24|28337.24|28337.24|0
1627901270000|2021-08-02 10:47:50|28344.31|28344.31|28344.31|28344.31|28344.31|28344.31|28344.31|28344.31|0
1627901290000|2021-08-02 10:48:10|28340.78|28340.78|28340.78|28340.78|28340.78|28340.78|28340.78|28340.78|0
1627901300000|2021-08-02 10:48:20|28344.31|28344.31|28354.92|28354.92|28354.92|28354.92|28344.31|28344.31|0
1627901340000|2021-08-02 10:49:00|28372.59|28372.59|28365.52|28365.52|28372.59|28372.59|28365.52|28365.52|0
1627901360000|2021-08-02 10:49:20|28361.99|28361.99|28361.99|28361.99|28361.99|28361.99|28361.99|28361.99|0
1627901390000|2021-08-02 10:49:50|28358.45|28358.45|28365.52|28365.52|28365.52|28365.52|28358.45|28358.45|0
1627901410000|2021-08-02 10:50:10|28372.59|28372.59|28372.59|28372.59|28372.59|28372.59|28372.59|28372.59|0
1627901420000|2021-08-02 10:50:20|28373.19|28373.19|28369.66|28369.66|28373.19|28373.19|28369.66|28369.66|0
1627901440000|2021-08-02 10:50:40|28370.26|28370.26|28370.26|28370.26|28370.26|28370.26|28370.26|28370.26|0
1627901520000|2021-08-02 10:52:00|28373.8|28373.8|28377.33|28377.33|28377.33|28377.33|28373.8|28373.8|0
1627901540000|2021-08-02 10:52:20|28380.87|28380.87|28380.87|28380.87|28380.87|28380.87|28380.87|28380.87|0
1627901550000|2021-08-02 10:52:30|28377.33|28377.33|28377.33|28377.33|28377.33|28377.33|28377.33|28377.33|0
1627901560000|2021-08-02 10:52:40|28373.8|28373.8|28373.8|28373.8|28373.8|28373.8|28373.8|28373.8|0
1627901620000|2021-08-02 10:53:40|28374.21|28374.21|28374.21|28374.21|28374.21|28374.21|28374.21|28374.21|0
1627901630000|2021-08-02 10:53:50|28381.27|28381.27|28381.27|28381.27|28381.27|28381.27|28381.27|28381.27|0
1627901700000|2021-08-02 10:55:00|28381.88|28381.88|28381.88|28381.88|28381.88|28381.88|28381.88|28381.88|0
1627901730000|2021-08-02 10:55:30|28374.81|28374.81|28371.27|28371.27|28374.81|28374.81|28371.27|28371.27|0
1627901750000|2021-08-02 10:55:50|28364.2|28364.2|28364.2|28364.2|28364.2|28364.2|28364.2|28364.2|0
1627901770000|2021-08-02 10:56:10|28357.13|28357.13|28357.13|28357.13|28357.13|28357.13|28357.13|28357.13|0
1627901810000|2021-08-02 10:56:50|28356.53|28356.53|28356.53|28356.53|28356.53|28356.53|28356.53|28356.53|0
1627901820000|2021-08-02 10:57:00|28353|28353|28353|28353|28353|28353|28353|28353|0
1627901840000|2021-08-02 10:57:20|28352.59|28352.59|28340.78|28340.78|28352.59|28352.59|28340.78|28340.78|0
1627901850000|2021-08-02 10:57:30|28341.38|28341.38|28344.92|28344.92|28344.92|28344.92|28341.38|28341.38|0
1627901920000|2021-08-02 10:58:40|28341.38|28341.38|28344.92|28344.92|28344.92|28344.92|28341.38|28341.38|0
1627901940000|2021-08-02 10:59:00|28341.38|28341.38|28341.38|28341.38|28341.38|28341.38|28341.38|28341.38|0
1627901950000|2021-08-02 10:59:10|28334.31|28334.31|28334.31|28334.31|28334.31|28334.31|28334.31|28334.31|0
1627901990000|2021-08-02 10:59:50|28330.78|28330.78|28323.71|28323.71|28330.78|28330.78|28323.71|28323.71|0
1627902000000|2021-08-02 11:00:00|28323.3|28323.3|28311.68|28311.68|28323.3|28323.3|28311.68|28311.68|0
1627902030000|2021-08-02 11:00:30|28304.61|28304.61|28304.61|28304.61|28304.61|28304.61|28304.61|28304.61|0
1627902040000|2021-08-02 11:00:40|28308.15|28308.15|28322.29|28322.29|28322.29|28322.29|28308.15|28308.15|0
1627902060000|2021-08-02 11:01:00|28325.82|28325.82|28336.42|28336.42|28336.42|28336.42|28325.82|28325.82|0
1627902080000|2021-08-02 11:01:20|28339.96|28339.96|28339.96|28339.96|28339.96|28339.96|28339.96|28339.96|0
1627902120000|2021-08-02 11:02:00|28336.42|28336.42|28332.89|28332.89|28339.96|28339.96|28332.89|28332.89|0
1627902130000|2021-08-02 11:02:10|28325.82|28325.82|28319.35|28319.35|28326.42|28326.42|28319.35|28319.35|0
1627902180000|2021-08-02 11:03:00|28312.28|28312.28|28312.28|28312.28|28312.28|28312.28|28312.28|28312.28|0
1627902190000|2021-08-02 11:03:10|28308.75|28308.75|28308.75|28308.75|28308.75|28308.75|28308.75|28308.75|0
1627902200000|2021-08-02 11:03:20|28308.34|28308.34|28301.27|28301.27|28308.34|28308.34|28301.27|28301.27|0
1627902250000|2021-08-02 11:04:10|28290.66|28290.66|28294.2|28294.2|28294.2|28294.2|28290.66|28290.66|0
1627902280000|2021-08-02 11:04:40|28293.79|28293.79|28292.94|28292.94|28293.79|28293.79|28292.94|28292.94|0
1627902290000|2021-08-02 11:04:50|28292.7|28292.7|28292.46|28292.46|28292.7|28292.7|28292.46|28292.46|0
1627902300000|2021-08-02 11:05:00|28296|28296|28299.53|28299.53|28299.53|28299.53|28296|28296|0
1627902310000|2021-08-02 11:05:10|28296|28296|28295.39|28295.39|28296|28296|28295.39|28295.39|0
1627902320000|2021-08-02 11:05:20|28284.79|28284.79|28284.79|28284.79|28284.79|28284.79|28284.79|28284.79|0
1627902350000|2021-08-02 11:05:50|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|0
1627902360000|2021-08-02 11:06:00|28277.72|28277.72|28277.72|28277.72|28277.72|28277.72|28277.72|28277.72|0
1627902370000|2021-08-02 11:06:10|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|0
1627902390000|2021-08-02 11:06:30|28280.65|28280.65|28280.65|28280.65|28280.65|28280.65|28280.65|28280.65|0
1627902420000|2021-08-02 11:07:00|28270.05|28270.05|28265.69|28265.69|28270.05|28270.05|28265.69|28265.69|0
1627902430000|2021-08-02 11:07:10|28262.16|28262.16|28262.16|28262.16|28262.16|28262.16|28262.16|28262.16|0
1627902480000|2021-08-02 11:08:00|28261.56|28261.56|28261.56|28261.56|28261.56|28261.56|28261.56|28261.56|0
1627902520000|2021-08-02 11:08:40|28247.42|28247.42|28254.49|28254.49|28254.49|28254.49|28247.42|28247.42|0
1627902530000|2021-08-02 11:08:50|28250.95|28250.95|28250.95|28250.95|28250.95|28250.95|28250.95|28250.95|0
1627902540000|2021-08-02 11:09:00|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|0
1627902550000|2021-08-02 11:09:10|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|0
1627902560000|2021-08-02 11:09:20|28246.22|28246.22|28246.22|28246.22|28246.22|28246.22|28246.22|28246.22|0
1627902580000|2021-08-02 11:09:40|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|0
1627902600000|2021-08-02 11:10:00|28239.15|28239.15|28239.15|28239.15|28239.15|28239.15|28239.15|28239.15|0
1627902610000|2021-08-02 11:10:10|28235.61|28235.61|28235.61|28235.61|28235.61|28235.61|28235.61|28235.61|0
1627902690000|2021-08-02 11:11:30|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|0
1627902700000|2021-08-02 11:11:40|28225.01|28225.01|28228.54|28228.54|28228.54|28228.54|28225.01|28225.01|0
1627902790000|2021-08-02 11:13:10|28225.01|28225.01|28225.01|28225.01|28225.01|28225.01|28225.01|28225.01|0
1627902820000|2021-08-02 11:13:40|28221.47|28221.47|28225.01|28225.01|28225.01|28225.01|28221.47|28221.47|0
1627902830000|2021-08-02 11:13:50|28228.54|28228.54|28232.08|28232.08|28232.08|28232.08|28228.54|28228.54|0
1627902870000|2021-08-02 11:14:30|28228.54|28228.54|28225.01|28225.01|28228.54|28228.54|28225.01|28225.01|0
1627902930000|2021-08-02 11:15:30|28224.19|28224.19|28224.19|28224.19|28224.19|28224.19|28224.19|28224.19|0
1627902990000|2021-08-02 11:16:30|28227.72|28227.72|28227.72|28227.72|28227.72|28227.72|28227.72|28227.72|0
1627903000000|2021-08-02 11:16:40|28228.32|28228.32|28228.32|28228.32|28228.32|28228.32|28228.32|28228.32|0
1627903020000|2021-08-02 11:17:00|28224.79|28224.79|28221.25|28221.25|28224.79|28224.79|28217.72|28217.72|0
1627903060000|2021-08-02 11:17:40|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|0
1627903070000|2021-08-02 11:17:50|28221.25|28221.25|28221.25|28221.25|28221.25|28221.25|28221.25|28221.25|0
1627903080000|2021-08-02 11:18:00|28228.32|28228.32|28228.32|28228.32|28228.32|28228.32|28228.32|28228.32|0
1627903090000|2021-08-02 11:18:10|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|0
1627903110000|2021-08-02 11:18:30|28232.46|28232.46|28239.22|28239.22|28239.22|28239.22|28232.46|28232.46|0
1627903120000|2021-08-02 11:18:40|28238.62|28238.62|28239.22|28239.22|28239.82|28239.82|28238.62|28238.62|0
1627903130000|2021-08-02 11:18:50|28256.89|28256.89|28256.89|28256.89|28256.89|28256.89|28256.89|28256.89|0
1627903140000|2021-08-02 11:19:00|28257.38|28257.38|28257.38|28257.38|28257.38|28257.38|28257.38|28257.38|0
1627903180000|2021-08-02 11:19:40|28259.78|28259.78|28258.58|28258.58|28259.78|28259.78|28258.58|28258.58|0
1627903210000|2021-08-02 11:20:10|28259.78|28259.78|28259.78|28259.78|28259.78|28259.78|28259.78|28259.78|0
1627903230000|2021-08-02 11:20:30|28259.18|28259.18|28259.18|28259.18|28259.18|28259.18|28259.18|28259.18|0
1627903250000|2021-08-02 11:20:50|28269.78|28269.78|28269.78|28269.78|28269.78|28269.78|28269.78|28269.78|0
1627903280000|2021-08-02 11:21:20|28269.54|28269.54|28269.3|28269.3|28269.54|28269.54|28269.3|28269.3|0
1627903290000|2021-08-02 11:21:30|28272.83|28272.83|28276.37|28276.37|28276.37|28276.37|28272.83|28272.83|0
1627903340000|2021-08-02 11:22:20|28272.83|28272.83|28272.83|28272.83|28272.83|28272.83|28272.83|28272.83|0
1627903360000|2021-08-02 11:22:40|28273.24|28273.24|28273.24|28273.24|28273.24|28273.24|28273.24|28273.24|0
1627903390000|2021-08-02 11:23:10|28273.65|28273.65|28273.65|28273.65|28273.65|28273.65|28273.65|28273.65|0
1627903410000|2021-08-02 11:23:30|28277.19|28277.19|28277.6|28277.6|28277.6|28277.6|28277.19|28277.19|0
1627903420000|2021-08-02 11:23:40|28274.06|28274.06|28274.06|28274.06|28274.06|28274.06|28274.06|28274.06|0
1627903440000|2021-08-02 11:24:00|28270.53|28270.53|28266.99|28266.99|28270.53|28270.53|28266.99|28266.99|0
1627903450000|2021-08-02 11:24:10|28267.48|28267.48|28260.41|28260.41|28267.48|28267.48|28260.41|28260.41|0
1627903490000|2021-08-02 11:24:50|28261.61|28261.61|28261.61|28261.61|28261.61|28261.61|28261.61|28261.61|0
1627903500000|2021-08-02 11:25:00|28262.21|28262.21|28262.21|28262.21|28262.21|28262.21|28262.21|28262.21|0
1627903510000|2021-08-02 11:25:10|28265.75|28265.75|28266.95|28266.95|28266.95|28266.95|28265.75|28265.75|0
1627903560000|2021-08-02 11:26:00|28274.02|28274.02|28288.16|28288.16|28288.16|28288.16|28274.02|28274.02|0
1627903570000|2021-08-02 11:26:10|28284.62|28284.62|28281.09|28281.09|28284.62|28284.62|28281.09|28281.09|0
1627903680000|2021-08-02 11:28:00|28270.48|28270.48|28266.95|28266.95|28277.55|28277.55|28266.95|28266.95|0
1627903690000|2021-08-02 11:28:10|28263.41|28263.41|28259.88|28259.88|28263.41|28263.41|28259.88|28259.88|0
1627903740000|2021-08-02 11:29:00|28270.48|28270.48|28277.55|28277.55|28277.55|28277.55|28270.48|28270.48|0
1627903750000|2021-08-02 11:29:10|28278.15|28278.15|28271.08|28271.08|28278.15|28278.15|28271.08|28271.08|0
1627903870000|2021-08-02 11:31:10|28281.69|28281.69|28281.69|28281.69|28281.69|28281.69|28281.69|28281.69|0
1627903890000|2021-08-02 11:31:30|28281.09|28281.09|28281.69|28281.69|28281.69|28281.69|28281.09|28281.09|0
1627903910000|2021-08-02 11:31:50|28278.15|28278.15|28278.15|28278.15|28278.15|28278.15|28278.15|28278.15|0
1627903930000|2021-08-02 11:32:10|28277.74|28277.74|28277.74|28277.74|28277.74|28277.74|28277.74|28277.74|0
1627903940000|2021-08-02 11:32:20|28270.67|28270.67|28274.21|28274.21|28274.21|28274.21|28270.67|28270.67|0
1627904010000|2021-08-02 11:33:30|28273.48|28273.48|28269.95|28269.95|28273.48|28273.48|28269.95|28269.95|0
1627904020000|2021-08-02 11:33:40|28266.41|28266.41|28266.41|28266.41|28266.41|28266.41|28266.41|28266.41|0
1627904040000|2021-08-02 11:34:00|28266.17|28266.17|28266.17|28266.17|28266.17|28266.17|28266.17|28266.17|0
1627904060000|2021-08-02 11:34:20|28265.93|28265.93|28265.93|28265.93|28265.93|28265.93|28265.93|28265.93|0
1627904090000|2021-08-02 11:34:50|28262.39|28262.39|28262.99|28262.99|28262.99|28262.99|28262.39|28262.39|0
1627904110000|2021-08-02 11:35:10|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28254.72|28254.72|0
1627904120000|2021-08-02 11:35:20|28262.39|28262.39|28262.39|28262.39|28265.93|28265.93|28262.39|28262.39|0
1627904130000|2021-08-02 11:35:30|28258.86|28258.86|28244.72|28244.72|28258.86|28258.86|28244.72|28244.72|0
1627904140000|2021-08-02 11:35:40|28251.79|28251.79|28251.79|28251.79|28251.79|28251.79|28251.79|28251.79|0
1627904150000|2021-08-02 11:35:50|28252.2|28252.2|28252.2|28252.2|28252.2|28252.2|28252.2|28252.2|0
1627904180000|2021-08-02 11:36:20|28248.66|28248.66|28248.66|28248.66|28248.66|28248.66|28248.66|28248.66|0
1627904190000|2021-08-02 11:36:30|28255.73|28255.73|28255.73|28255.73|28255.73|28255.73|28255.73|28255.73|0
1627904200000|2021-08-02 11:36:40|28245.13|28245.13|28245.13|28245.13|28245.13|28245.13|28245.13|28245.13|0
1627904210000|2021-08-02 11:36:50|28241.59|28241.59|28238.06|28238.06|28241.59|28241.59|28230.99|28230.99|0
1627904220000|2021-08-02 11:37:00|28237.57|28237.57|28237.57|28237.57|28237.57|28237.57|28234.04|28234.04|0
1627904230000|2021-08-02 11:37:10|28234.04|28234.04|28234.04|28234.04|28234.04|28234.04|28234.04|28234.04|0
1627904240000|2021-08-02 11:37:20|28233.44|28233.44|28230.5|28230.5|28234.04|28234.04|28230.5|28230.5|0
1627904250000|2021-08-02 11:37:30|28226.97|28226.97|28226.97|28226.97|28226.97|28226.97|28226.97|28226.97|0
1627904290000|2021-08-02 11:38:10|28230.5|28230.5|28230.5|28230.5|28230.5|28230.5|28230.5|28230.5|0
1627904300000|2021-08-02 11:38:20|28234.04|28234.04|28234.64|28234.64|28234.64|28234.64|28234.04|28234.04|0
1627904310000|2021-08-02 11:38:30|28238.18|28238.18|28238.18|28238.18|28238.18|28238.18|28238.18|28238.18|0
1627904320000|2021-08-02 11:38:40|28245.25|28245.25|28241.71|28241.71|28245.25|28245.25|28241.71|28241.71|0
1627904330000|2021-08-02 11:38:50|28242.31|28242.31|28242.31|28242.31|28242.31|28242.31|28242.31|28242.31|0
1627904340000|2021-08-02 11:39:00|28241.71|28241.71|28241.71|28241.71|28241.71|28241.71|28241.71|28241.71|0
1627904350000|2021-08-02 11:39:10|28234.64|28234.64|28234.64|28234.64|28234.64|28234.64|28234.64|28234.64|0
1627904380000|2021-08-02 11:39:40|28238.18|28238.18|28242.12|28242.12|28242.12|28242.12|28238.18|28238.18|0
1627904390000|2021-08-02 11:39:50|28249.19|28249.19|28253.33|28253.33|28253.33|28253.33|28249.19|28249.19|0
1627904410000|2021-08-02 11:40:10|28249.79|28249.79|28242.72|28242.72|28249.79|28249.79|28242.72|28242.72|0
1627904420000|2021-08-02 11:40:20|28243.32|28243.32|28242.72|28242.72|28243.32|28243.32|28242.72|28242.72|0
1627904430000|2021-08-02 11:40:30|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|0
1627904460000|2021-08-02 11:41:00|28250.39|28250.39|28250.39|28250.39|28250.39|28250.39|28250.39|28250.39|0
1627904480000|2021-08-02 11:41:20|28246.86|28246.86|28246.86|28246.86|28246.86|28246.86|28246.86|28246.86|0
1627904500000|2021-08-02 11:41:40|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|0
1627904530000|2021-08-02 11:42:10|28242.72|28242.72|28242.72|28242.72|28242.72|28242.72|28242.72|28242.72|0
1627904550000|2021-08-02 11:42:30|28242.12|28242.12|28242.12|28242.12|28242.12|28242.12|28242.12|28242.12|0
1627904560000|2021-08-02 11:42:40|28238.59|28238.59|28242.12|28242.12|28242.12|28242.12|28238.59|28238.59|0
1627904580000|2021-08-02 11:43:00|28241.52|28241.52|28241.52|28241.52|28241.52|28241.52|28241.52|28241.52|0
1627904590000|2021-08-02 11:43:10|28241.11|28241.11|28241.11|28241.11|28241.11|28241.11|28241.11|28241.11|0
1627904600000|2021-08-02 11:43:20|28239.91|28239.91|28232.84|28232.84|28239.91|28239.91|28232.84|28232.84|0
1627904610000|2021-08-02 11:43:30|28232.43|28232.43|28225.36|28225.36|28232.43|28232.43|28225.36|28225.36|0
1627904630000|2021-08-02 11:43:50|28228.89|28228.89|28228.89|28228.89|28228.89|28228.89|28228.89|28228.89|0
1627904640000|2021-08-02 11:44:00|28229.49|28229.49|28229.49|28229.49|28229.49|28229.49|28229.49|28229.49|0
1627904680000|2021-08-02 11:44:40|28229.08|28229.08|28229.08|28229.08|28229.08|28229.08|28229.08|28229.08|0
1627904700000|2021-08-02 11:45:00|28225.55|28225.55|28224.34|28224.34|28225.55|28225.55|28224.34|28224.34|0
1627904710000|2021-08-02 11:45:10|28220.8|28220.8|28213.13|28213.13|28220.8|28220.8|28210.2|28210.2|0
1627904730000|2021-08-02 11:45:30|28216.67|28216.67|28217.27|28217.27|28217.27|28217.27|28216.67|28216.67|0
1627904740000|2021-08-02 11:45:40|28220.8|28220.8|28220.8|28220.8|28220.8|28220.8|28220.8|28220.8|0
1627904790000|2021-08-02 11:46:30|28217.27|28217.27|28217.27|28217.27|28217.27|28217.27|28217.27|28217.27|0
1627904800000|2021-08-02 11:46:40|28213.73|28213.73|28213.73|28213.73|28213.73|28213.73|28213.73|28213.73|0
1627904820000|2021-08-02 11:47:00|28213.49|28213.49|28213.49|28213.49|28213.49|28213.49|28213.49|28213.49|0
1627904830000|2021-08-02 11:47:10|28214.09|28214.09|28228.23|28228.23|28228.23|28228.23|28214.09|28214.09|0
1627904860000|2021-08-02 11:47:40|28227.03|28227.03|28227.03|28227.03|28227.03|28227.03|28227.03|28227.03|0
1627904870000|2021-08-02 11:47:50|28226.62|28226.62|28212.48|28212.48|28226.62|28226.62|28212.48|28212.48|0
1627904900000|2021-08-02 11:48:20|28201.88|28201.88|28194.21|28194.21|28201.88|28201.88|28190.67|28190.67|0
1627904910000|2021-08-02 11:48:30|28201.28|28201.28|28200.87|28200.87|28201.28|28201.28|28200.87|28200.87|0
1627904920000|2021-08-02 11:48:40|28204.4|28204.4|28211.47|28211.47|28211.47|28211.47|28204.4|28204.4|0
1627904930000|2021-08-02 11:48:50|28207.94|28207.94|28207.94|28207.94|28207.94|28207.94|28207.94|28207.94|0
1627904950000|2021-08-02 11:49:10|28208.35|28208.35|28208.95|28208.95|28208.95|28208.95|28208.35|28208.35|0
1627904960000|2021-08-02 11:49:20|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|0
1627904990000|2021-08-02 11:49:50|28209.96|28209.96|28209.96|28209.96|28209.96|28209.96|28209.96|28209.96|0
1627905010000|2021-08-02 11:50:10|28213.49|28213.49|28213.49|28213.49|28213.49|28213.49|28213.49|28213.49|0
1627905030000|2021-08-02 11:50:30|28217.03|28217.03|28217.03|28217.03|28217.03|28217.03|28217.03|28217.03|0
1627905040000|2021-08-02 11:50:40|28216.43|28216.43|28216.43|28216.43|28216.43|28216.43|28216.43|28216.43|0
1627905050000|2021-08-02 11:50:50|28212.89|28212.89|28212.89|28212.89|28212.89|28212.89|28212.89|28212.89|0
1627905070000|2021-08-02 11:51:10|28211.92|28211.92|28211.92|28211.92|28211.92|28211.92|28211.92|28211.92|0
1627905090000|2021-08-02 11:51:30|28211.68|28211.68|28211.68|28211.68|28211.68|28211.68|28211.68|28211.68|0
1627905100000|2021-08-02 11:51:40|28208.15|28208.15|28208.15|28208.15|28208.15|28208.15|28208.15|28208.15|0
1627905110000|2021-08-02 11:51:50|28209.35|28209.35|28209.35|28209.35|28209.35|28209.35|28209.35|28209.35|0
1627905120000|2021-08-02 11:52:00|28209.59|28209.59|28209.35|28209.35|28209.59|28209.59|28209.35|28209.35|0
1627905130000|2021-08-02 11:52:10|28208.15|28208.15|28208.75|28208.75|28208.75|28208.75|28208.15|28208.15|0
1627905170000|2021-08-02 11:52:50|28209.35|28209.35|28209.35|28209.35|28209.35|28209.35|28209.35|28209.35|0
1627905200000|2021-08-02 11:53:20|28212.88|28212.88|28209.35|28209.35|28212.88|28212.88|28209.35|28209.35|0
1627905210000|2021-08-02 11:53:30|28202.28|28202.28|28195.21|28195.21|28202.28|28202.28|28195.21|28195.21|0
1627905220000|2021-08-02 11:53:40|28205.81|28205.81|28205.81|28205.81|28205.81|28205.81|28205.81|28205.81|0
1627905240000|2021-08-02 11:54:00|28202.28|28202.28|28202.28|28202.28|28202.28|28202.28|28202.28|28202.28|0
1627905250000|2021-08-02 11:54:10|28201.68|28201.68|28201.68|28201.68|28201.68|28201.68|28201.68|28201.68|0
1627905260000|2021-08-02 11:54:20|28194.61|28194.61|28194.61|28194.61|28194.61|28194.61|28194.61|28194.61|0
1627905270000|2021-08-02 11:54:30|28194.2|28194.2|28193.38|28193.38|28194.2|28194.2|28192.78|28192.78|0
1627905280000|2021-08-02 11:54:40|28189.84|28189.84|28193.38|28193.38|28193.38|28193.38|28189.84|28189.84|0
1627905290000|2021-08-02 11:54:50|28193.79|28193.79|28197.32|28197.32|28197.32|28197.32|28193.79|28193.79|0
1627905300000|2021-08-02 11:55:00|28190.25|28190.25|28190.25|28190.25|28190.25|28190.25|28190.25|28190.25|0
1627905310000|2021-08-02 11:55:10|28189.65|28189.65|28189.65|28189.65|28189.65|28189.65|28189.65|28189.65|0
1627905330000|2021-08-02 11:55:30|28182.58|28182.58|28186.12|28186.12|28186.12|28186.12|28182.58|28182.58|0
1627905360000|2021-08-02 11:56:00|28189.65|28189.65|28189.65|28189.65|28189.65|28189.65|28189.65|28189.65|0
1627905380000|2021-08-02 11:56:20|28193.19|28193.19|28193.19|28193.19|28193.19|28193.19|28193.19|28193.19|0
1627905390000|2021-08-02 11:56:30|28194.39|28194.39|28194.39|28194.39|28194.39|28194.39|28194.39|28194.39|0
1627905400000|2021-08-02 11:56:40|28190.85|28190.85|28187.32|28187.32|28190.85|28190.85|28187.32|28187.32|0
1627905410000|2021-08-02 11:56:50|28183.78|28183.78|28183.78|28183.78|28183.78|28183.78|28183.78|28183.78|0
1627905420000|2021-08-02 11:57:00|28180.25|28180.25|28180.25|28180.25|28180.25|28180.25|28180.25|28180.25|0
1627905440000|2021-08-02 11:57:20|28176.71|28176.71|28180.25|28180.25|28180.25|28180.25|28176.71|28176.71|0
1627905480000|2021-08-02 11:58:00|28183.78|28183.78|28187.32|28187.32|28187.32|28187.32|28183.78|28183.78|0
1627905500000|2021-08-02 11:58:20|28187.08|28187.08|28183.54|28183.54|28187.08|28187.08|28183.54|28183.54|0
1627905510000|2021-08-02 11:58:30|28183.3|28183.3|28186.83|28186.83|28186.83|28186.83|28183.3|28183.3|0
1627905540000|2021-08-02 11:59:00|28187.44|28187.44|28187.44|28187.44|28187.44|28187.44|28187.44|28187.44|0
1627905570000|2021-08-02 11:59:30|28180.37|28180.37|28180.37|28180.37|28180.37|28180.37|28180.37|28180.37|0
1627905590000|2021-08-02 11:59:50|28190.97|28190.97|28198.04|28198.04|28198.04|28198.04|28190.97|28190.97|0
1627905620000|2021-08-02 12:00:20|28197.31|28197.31|28197.31|28197.31|28197.31|28197.31|28197.31|28197.31|0
1627905640000|2021-08-02 12:00:40|28193.78|28193.78|28193.78|28193.78|28193.78|28193.78|28193.78|28193.78|0
1627905660000|2021-08-02 12:01:00|28190.24|28190.24|28193.78|28193.78|28193.78|28193.78|28190.24|28190.24|0
1627905700000|2021-08-02 12:01:40|28186.71|28186.71|28190.24|28190.24|28190.24|28190.24|28186.71|28186.71|0
1627905710000|2021-08-02 12:01:50|28189.76|28189.76|28193.3|28193.3|28193.3|28193.3|28189.76|28189.76|0
1627905720000|2021-08-02 12:02:00|28203.9|28203.9|28193.3|28193.3|28203.9|28203.9|28193.3|28193.3|0
1627905730000|2021-08-02 12:02:10|28196.83|28196.83|28196.83|28196.83|28196.83|28196.83|28196.83|28196.83|0
1627905740000|2021-08-02 12:02:20|28196.23|28196.23|28196.23|28196.23|28196.23|28196.23|28196.23|28196.23|0
1627905760000|2021-08-02 12:02:40|28196.64|28196.64|28196.64|28196.64|28196.64|28196.64|28196.64|28196.64|0
1627905800000|2021-08-02 12:03:20|28193.1|28193.1|28193.1|28193.1|28193.1|28193.1|28193.1|28193.1|0
1627905830000|2021-08-02 12:03:50|28196.64|28196.64|28207.24|28207.24|28207.24|28207.24|28196.64|28196.64|0
1627905850000|2021-08-02 12:04:10|28207.84|28207.84|28208.09|28208.09|28208.09|28208.09|28207.84|28207.84|0
1627905860000|2021-08-02 12:04:20|28207.84|28207.84|28207.6|28207.6|28207.84|28207.84|28207.6|28207.6|0
1627905880000|2021-08-02 12:04:40|28200.53|28200.53|28199.93|28199.93|28200.53|28200.53|28199.93|28199.93|0
1627905890000|2021-08-02 12:04:50|28185.79|28185.79|28185.79|28185.79|28185.79|28185.79|28185.79|28185.79|0
1627905930000|2021-08-02 12:05:30|28189.33|28189.33|28190.05|28190.05|28190.05|28190.05|28189.33|28189.33|0
1627905940000|2021-08-02 12:05:40|28189.81|28189.81|28186.28|28186.28|28189.81|28189.81|28186.28|28186.28|0
1627905980000|2021-08-02 12:06:20|28182.74|28182.74|28182.74|28182.74|28182.74|28182.74|28182.74|28182.74|0
1627905990000|2021-08-02 12:06:30|28186.28|28186.28|28189.81|28189.81|28193.35|28193.35|28186.28|28186.28|0
1627906000000|2021-08-02 12:06:40|28182.74|28182.74|28182.74|28182.74|28182.74|28182.74|28182.74|28182.74|0
1627906010000|2021-08-02 12:06:50|28189.81|28189.81|28189.81|28189.81|28189.81|28189.81|28189.81|28189.81|0
1627906050000|2021-08-02 12:07:30|28189.57|28189.57|28189.57|28189.57|28189.57|28189.57|28189.57|28189.57|0
1627906090000|2021-08-02 12:08:10|28186.03|28186.03|28186.03|28186.03|28186.03|28186.03|28186.03|28186.03|0
1627906120000|2021-08-02 12:08:40|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|0
1627906170000|2021-08-02 12:09:30|28186.03|28186.03|28186.03|28186.03|28186.03|28186.03|28186.03|28186.03|0
1627906190000|2021-08-02 12:09:50|28193.1|28193.1|28193.1|28193.1|28193.1|28193.1|28193.1|28193.1|0
1627906210000|2021-08-02 12:10:10|28186.03|28186.03|28186.03|28186.03|28186.03|28186.03|28186.03|28186.03|0
1627906330000|2021-08-02 12:12:10|28189.57|28189.57|28189.57|28189.57|28189.57|28189.57|28189.57|28189.57|0
1627906370000|2021-08-02 12:12:50|28189.16|28189.16|28189.16|28189.16|28189.16|28189.16|28185.62|28185.62|0
1627906410000|2021-08-02 12:13:30|28192.69|28192.69|28196.23|28196.23|28196.23|28196.23|28192.69|28192.69|0
1627906430000|2021-08-02 12:13:50|28189.16|28189.16|28189.16|28189.16|28189.16|28189.16|28189.16|28189.16|0
1627906460000|2021-08-02 12:14:20|28188.68|28188.68|28187.83|28187.83|28188.68|28188.68|28187.83|28187.83|0
1627906470000|2021-08-02 12:14:30|28187.23|28187.23|28187.23|28187.23|28187.23|28187.23|28187.23|28187.23|0
1627906480000|2021-08-02 12:14:40|28176.63|28176.63|28176.63|28176.63|28176.63|28176.63|28176.63|28176.63|0
1627906500000|2021-08-02 12:15:00|28180.16|28180.16|28183.7|28183.7|28183.7|28183.7|28180.16|28180.16|0
1627906510000|2021-08-02 12:15:10|28176.63|28176.63|28176.63|28176.63|28176.63|28176.63|28176.63|28176.63|0
1627906520000|2021-08-02 12:15:20|28169.56|28169.56|28169.56|28169.56|28169.56|28169.56|28169.56|28169.56|0
1627906550000|2021-08-02 12:15:50|28168.96|28168.96|28168.96|28168.96|28168.96|28168.96|28168.96|28168.96|0
1627906580000|2021-08-02 12:16:20|28172.49|28172.49|28172.49|28172.49|28172.49|28172.49|28172.49|28172.49|0
1627906770000|2021-08-02 12:19:30|28171.89|28171.89|28172.49|28172.49|28172.49|28172.49|28171.89|28171.89|0
1627906780000|2021-08-02 12:19:40|28168.96|28168.96|28168.96|28168.96|28168.96|28168.96|28168.96|28168.96|0
1627906820000|2021-08-02 12:20:20|28172.49|28172.49|28168.96|28168.96|28172.49|28172.49|28168.96|28168.96|0
1627906830000|2021-08-02 12:20:30|28165.42|28165.42|28165.42|28165.42|28165.42|28165.42|28165.42|28165.42|0
1627906870000|2021-08-02 12:21:10|28166.02|28166.02|28166.62|28166.62|28166.62|28166.62|28166.02|28166.02|0
1627906880000|2021-08-02 12:21:20|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|0
1627906890000|2021-08-02 12:21:30|28173.69|28173.69|28177.23|28177.23|28177.23|28177.23|28173.69|28173.69|0
1627906910000|2021-08-02 12:21:50|28170.16|28170.16|28166.62|28166.62|28170.16|28170.16|28166.62|28166.62|0
1627906920000|2021-08-02 12:22:00|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|0
1627906960000|2021-08-02 12:22:40|28173.69|28173.69|28180.76|28180.76|28180.76|28180.76|28173.69|28173.69|0
1627906970000|2021-08-02 12:22:50|28180.16|28180.16|28173.09|28173.09|28180.16|28180.16|28173.09|28173.09|0
1627906980000|2021-08-02 12:23:00|28171.86|28171.86|28171.86|28171.86|28171.86|28171.86|28171.26|28171.26|0
1627906990000|2021-08-02 12:23:10|28164.79|28164.79|28164.79|28164.79|28164.79|28164.79|28164.79|28164.79|0
1627907020000|2021-08-02 12:23:40|28157.72|28157.72|28157.72|28157.72|28157.72|28157.72|28157.72|28157.72|0
1627907030000|2021-08-02 12:23:50|28157.48|28157.48|28161.02|28161.02|28161.02|28161.02|28157.48|28157.48|0
1627907040000|2021-08-02 12:24:00|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|0
1627907050000|2021-08-02 12:24:10|28160.17|28160.17|28160.77|28160.77|28160.77|28160.77|28160.17|28160.17|0
1627907060000|2021-08-02 12:24:20|28153.7|28153.7|28153.7|28153.7|28153.7|28153.7|28153.7|28153.7|0
1627907080000|2021-08-02 12:24:40|28164.31|28164.31|28157.24|28157.24|28164.31|28164.31|28157.24|28157.24|0
1627907090000|2021-08-02 12:24:50|28153.7|28153.7|28153.1|28153.1|28153.7|28153.7|28153.1|28153.1|0
1627907100000|2021-08-02 12:25:00|28149.57|28149.57|28149.57|28149.57|28149.57|28149.57|28149.57|28149.57|0
1627907110000|2021-08-02 12:25:10|28153.1|28153.1|28153.7|28153.7|28153.7|28153.7|28153.1|28153.1|0
1627907150000|2021-08-02 12:25:50|28164.31|28164.31|28167.6|28167.6|28167.6|28167.6|28164.31|28164.31|0
1627907160000|2021-08-02 12:26:00|28160.53|28160.53|28164.86|28164.86|28164.86|28164.86|28160.53|28160.53|0
1627907170000|2021-08-02 12:26:10|28168.39|28168.39|28171.93|28171.93|28175.46|28175.46|28168.39|28168.39|0
1627907220000|2021-08-02 12:27:00|28175.46|28175.46|28175.46|28175.46|28175.46|28175.46|28175.46|28175.46|0
1627907240000|2021-08-02 12:27:20|28171.93|28171.93|28171.93|28171.93|28171.93|28171.93|28171.93|28171.93|0
1627907280000|2021-08-02 12:28:00|28171.69|28171.69|28168.15|28168.15|28175.22|28175.22|28168.15|28168.15|0
1627907300000|2021-08-02 12:28:20|28166.95|28166.95|28166.95|28166.95|28166.95|28166.95|28166.95|28166.95|0
1627907330000|2021-08-02 12:28:50|28149.28|28149.28|28149.28|28149.28|28149.28|28149.28|28145.74|28145.74|0
1627907340000|2021-08-02 12:29:00|28148.87|28148.87|28148.87|28148.87|28148.87|28148.87|28148.87|28148.87|0
1627907350000|2021-08-02 12:29:10|28155.94|28155.94|28155.94|28155.94|28155.94|28155.94|28155.94|28155.94|0
1627907360000|2021-08-02 12:29:20|28163|28163|28163|28163|28166.54|28166.54|28163|28163|0
1627907410000|2021-08-02 12:30:10|28166.54|28166.54|28166.54|28166.54|28166.54|28166.54|28166.54|28166.54|0
1627907420000|2021-08-02 12:30:20|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|0
1627907460000|2021-08-02 12:31:00|28155.94|28155.94|28143.91|28143.91|28155.94|28155.94|28143.91|28143.91|0
1627907490000|2021-08-02 12:31:30|28143.67|28143.67|28142.82|28142.82|28143.67|28143.67|28142.82|28142.82|0
1627907500000|2021-08-02 12:31:40|28142.34|28142.34|28142.34|28142.34|28142.34|28142.34|28142.34|28142.34|0
1627907540000|2021-08-02 12:32:20|28131.74|28131.74|28124.67|28124.67|28131.74|28131.74|28124.67|28124.67|0
1627907570000|2021-08-02 12:32:50|28131.74|28131.74|28142.34|28142.34|28142.34|28142.34|28131.74|28131.74|0
1627907580000|2021-08-02 12:33:00|28145.88|28145.88|28146.89|28146.89|28150.42|28150.42|28145.88|28145.88|0
1627907610000|2021-08-02 12:33:30|28153.96|28153.96|28136.28|28136.28|28157.49|28157.49|28136.28|28136.28|0
1627907620000|2021-08-02 12:33:40|28129.21|28129.21|28125.68|28125.68|28129.21|28129.21|28125.68|28125.68|0
1627907630000|2021-08-02 12:33:50|28129.21|28129.21|28132.99|28132.99|28136.52|28136.52|28129.21|28129.21|0
1627907640000|2021-08-02 12:34:00|28132.58|28132.58|28133.18|28133.18|28133.18|28133.18|28132.58|28132.58|0
1627907660000|2021-08-02 12:34:20|28133.59|28133.59|28133.59|28133.59|28133.59|28133.59|28133.59|28133.59|0
1627907670000|2021-08-02 12:34:30|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|0
1627907700000|2021-08-02 12:35:00|28137.37|28137.37|28137.37|28137.37|28137.37|28137.37|28137.37|28137.37|0
1627907730000|2021-08-02 12:35:30|28133.83|28133.83|28137.37|28137.37|28137.37|28137.37|28133.83|28133.83|0
1627907750000|2021-08-02 12:35:50|28137.85|28137.85|28137.85|28137.85|28137.85|28137.85|28137.85|28137.85|0
1627907780000|2021-08-02 12:36:20|28134.32|28134.32|28134.32|28134.32|28134.32|28134.32|28134.32|28134.32|0
1627907800000|2021-08-02 12:36:40|28130.78|28130.78|28130.3|28130.3|28130.78|28130.78|28130.3|28130.3|0
1627907820000|2021-08-02 12:37:00|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|0
1627907840000|2021-08-02 12:37:20|28137.37|28137.37|28137.37|28137.37|28137.37|28137.37|28137.37|28137.37|0
1627907860000|2021-08-02 12:37:40|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|0
1627907870000|2021-08-02 12:37:50|28137.37|28137.37|28137.37|28137.37|28137.37|28137.37|28137.37|28137.37|0
1627907890000|2021-08-02 12:38:10|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|0
1627907930000|2021-08-02 12:38:50|28132.63|28132.63|28132.63|28132.63|28132.63|28132.63|28132.63|28132.63|0
1627907990000|2021-08-02 12:39:50|28133.23|28133.23|28133.23|28133.23|28133.23|28133.23|28133.23|28133.23|0
1627908020000|2021-08-02 12:40:20|28136.77|28136.77|28135.56|28135.56|28136.77|28136.77|28135.56|28135.56|0
1627908030000|2021-08-02 12:40:30|28132.03|28132.03|28127.67|28127.67|28132.03|28132.03|28127.67|28127.67|0
1627908040000|2021-08-02 12:40:40|28127.26|28127.26|28127.26|28127.26|28127.26|28127.26|28127.26|28127.26|0
1627908050000|2021-08-02 12:40:50|28127.51|28127.51|28127.51|28127.51|28127.51|28127.51|28127.51|28127.51|0
1627908090000|2021-08-02 12:41:30|28126.91|28126.91|28119.84|28119.84|28126.91|28126.91|28119.84|28119.84|0
1627908100000|2021-08-02 12:41:40|28119.43|28119.43|28119.43|28119.43|28119.43|28119.43|28119.02|28119.02|0
1627908140000|2021-08-02 12:42:20|28119.84|28119.84|28119.84|28119.84|28119.84|28119.84|28119.84|28119.84|0
1627908160000|2021-08-02 12:42:40|28116.3|28116.3|28116.3|28116.3|28116.3|28116.3|28116.3|28116.3|0
1627908180000|2021-08-02 12:43:00|28119.84|28119.84|28119.84|28119.84|28119.84|28119.84|28119.84|28119.84|0
1627908200000|2021-08-02 12:43:20|28112.77|28112.77|28112.77|28112.77|28112.77|28112.77|28112.77|28112.77|0
1627908240000|2021-08-02 12:44:00|28112.28|28112.28|28112.77|28112.77|28112.77|28112.77|28112.28|28112.28|0
1627908250000|2021-08-02 12:44:10|28119.84|28119.84|28109.23|28109.23|28119.84|28119.84|28109.23|28109.23|0
1627908310000|2021-08-02 12:45:10|28108.26|28108.26|28107.78|28107.78|28108.26|28108.26|28107.78|28107.78|0
1627908320000|2021-08-02 12:45:20|28107.37|28107.37|28110.9|28110.9|28110.9|28110.9|28107.37|28107.37|0
1627908360000|2021-08-02 12:46:00|28114.44|28114.44|28114.44|28114.44|28114.44|28114.44|28114.44|28114.44|0
1627908380000|2021-08-02 12:46:20|28117.97|28117.97|28114.44|28114.44|28117.97|28117.97|28114.44|28114.44|0
1627908400000|2021-08-02 12:46:40|28103.83|28103.83|28103.83|28103.83|28103.83|28103.83|28103.83|28103.83|0
1627908410000|2021-08-02 12:46:50|28107.37|28107.37|28107.37|28107.37|28107.37|28107.37|28107.37|28107.37|0
1627908460000|2021-08-02 12:47:40|28106.89|28106.89|28106.89|28106.89|28106.89|28106.89|28106.89|28106.89|0
1627908480000|2021-08-02 12:48:00|28106.48|28106.48|28106.48|28106.48|28106.48|28106.48|28106.48|28106.48|0
1627908500000|2021-08-02 12:48:20|28105.87|28105.87|28105.87|28105.87|28105.87|28105.87|28105.87|28105.87|0
1627908530000|2021-08-02 12:48:50|28109.41|28109.41|28109.41|28109.41|28109.41|28109.41|28109.41|28109.41|0
1627908590000|2021-08-02 12:49:50|28105.87|28105.87|28105.87|28105.87|28105.87|28105.87|28105.87|28105.87|0
1627908610000|2021-08-02 12:50:10|28106.28|28106.28|28106.28|28106.28|28106.28|28106.28|28106.28|28106.28|0
1627908620000|2021-08-02 12:50:20|28106.89|28106.89|28106.89|28106.89|28106.89|28106.89|28106.89|28106.89|0
1627908640000|2021-08-02 12:50:40|28106.28|28106.28|28106.04|28106.04|28106.28|28106.28|28106.04|28106.04|0
1627908650000|2021-08-02 12:50:50|28109.58|28109.58|28109.58|28109.58|28109.58|28109.58|28109.58|28109.58|0
1627908710000|2021-08-02 12:51:50|28113.11|28113.11|28113.11|28113.11|28113.11|28113.11|28113.11|28113.11|0
1627908790000|2021-08-02 12:53:10|28116.65|28116.65|28116.65|28116.65|28116.65|28116.65|28116.65|28116.65|0
1627908810000|2021-08-02 12:53:30|28117.25|28117.25|28117.25|28117.25|28117.25|28117.25|28117.25|28117.25|0
1627908830000|2021-08-02 12:53:50|28113.71|28113.71|28113.71|28113.71|28113.71|28113.71|28113.71|28113.71|0
1627908840000|2021-08-02 12:54:00|28114.12|28114.12|28114.12|28114.12|28114.12|28114.12|28114.12|28114.12|0
1627908890000|2021-08-02 12:54:50|28117.66|28117.66|28121.19|28121.19|28121.19|28121.19|28117.66|28117.66|0
1627908900000|2021-08-02 12:55:00|28124.73|28124.73|28124.73|28124.73|28124.73|28124.73|28124.73|28124.73|0
1627908940000|2021-08-02 12:55:40|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|0
1627908950000|2021-08-02 12:55:50|28125.81|28125.81|28125.81|28125.81|28125.81|28125.81|28125.81|28125.81|0
1627908960000|2021-08-02 12:56:00|28129.35|28129.35|28129.35|28129.35|28129.35|28129.35|28129.35|28129.35|0
1627908970000|2021-08-02 12:56:10|28132.88|28132.88|28132.88|28132.88|28132.88|28132.88|28132.88|28132.88|0
1627908980000|2021-08-02 12:56:20|28129.35|28129.35|28125.81|28125.81|28129.35|28129.35|28125.81|28125.81|0
1627908990000|2021-08-02 12:56:30|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|0
1627909040000|2021-08-02 12:57:20|28121.68|28121.68|28128.75|28128.75|28128.75|28128.75|28121.68|28121.68|0
1627909050000|2021-08-02 12:57:30|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|0
1627909060000|2021-08-02 12:57:40|28121.68|28121.68|28121.68|28121.68|28121.68|28121.68|28121.68|28121.68|0
1627909100000|2021-08-02 12:58:20|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|0
1627909110000|2021-08-02 12:58:30|28121.68|28121.68|28121.68|28121.68|28121.68|28121.68|28121.68|28121.68|0
1627909140000|2021-08-02 12:59:00|28121.08|28121.08|28121.68|28121.68|28121.68|28121.68|28121.08|28121.08|0
1627909170000|2021-08-02 12:59:30|28128.75|28128.75|28132.28|28132.28|28132.28|28132.28|28128.75|28128.75|0
1627909180000|2021-08-02 12:59:40|28135.82|28135.82|28142.89|28142.89|28142.89|28142.89|28135.82|28135.82|0
1627909200000|2021-08-02 13:00:00|28149.96|28149.96|28153.49|28153.49|28153.49|28153.49|28149.96|28149.96|0
1627909230000|2021-08-02 13:00:30|28154.09|28154.09|28154.5|28154.5|28154.5|28154.5|28154.09|28154.09|0
1627909240000|2021-08-02 13:00:40|28158.04|28158.04|28158.04|28158.04|28158.04|28158.04|28158.04|28158.04|0
1627909260000|2021-08-02 13:01:00|28154.5|28154.5|28150.97|28150.97|28154.5|28154.5|28150.97|28150.97|0
1627909290000|2021-08-02 13:01:30|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|0
1627909320000|2021-08-02 13:02:00|28143.9|28143.9|28147.43|28147.43|28147.43|28147.43|28140.36|28140.36|0
1627909330000|2021-08-02 13:02:10|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|0
1627909340000|2021-08-02 13:02:20|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|0
1627909360000|2021-08-02 13:02:40|28147.92|28147.92|28147.92|28147.92|28147.92|28147.92|28147.92|28147.92|0
1627909430000|2021-08-02 13:03:50|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|0
1627909440000|2021-08-02 13:04:00|28147.92|28147.92|28147.92|28147.92|28147.92|28147.92|28147.92|28147.92|0
1627909470000|2021-08-02 13:04:30|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|0
1627909480000|2021-08-02 13:04:40|28147.92|28147.92|28147.92|28147.92|28147.92|28147.92|28147.92|28147.92|0
1627909500000|2021-08-02 13:05:00|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|0
1627909510000|2021-08-02 13:05:10|28147.92|28147.92|28144.38|28144.38|28147.92|28147.92|28144.38|28144.38|0
1627909560000|2021-08-02 13:06:00|28137.31|28137.31|28129.83|28129.83|28137.31|28137.31|28129.83|28129.83|0
1627909570000|2021-08-02 13:06:10|28129.23|28129.23|28129.23|28129.23|28129.23|28129.23|28129.23|28129.23|0
1627909600000|2021-08-02 13:06:40|28136.3|28136.3|28132.77|28132.77|28136.3|28136.3|28132.77|28132.77|0
1627909620000|2021-08-02 13:07:00|28129.23|28129.23|28129.47|28129.47|28129.47|28129.47|28129.23|28129.23|0
1627909680000|2021-08-02 13:08:00|28136.54|28136.54|28136.54|28136.54|28136.54|28136.54|28136.54|28136.54|0
1627909700000|2021-08-02 13:08:20|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|0
1627909710000|2021-08-02 13:08:30|28125.94|28125.94|28125.94|28125.94|28125.94|28125.94|28125.94|28125.94|0
1627909720000|2021-08-02 13:08:40|28122.4|28122.4|28122.4|28122.4|28122.4|28122.4|28122.4|28122.4|0
1627909730000|2021-08-02 13:08:50|28118.87|28118.87|28118.87|28118.87|28118.87|28118.87|28118.87|28118.87|0
1627909740000|2021-08-02 13:09:00|28119.59|28119.59|28119.59|28119.59|28119.59|28119.59|28119.59|28119.59|0
1627909790000|2021-08-02 13:09:50|28123.13|28123.13|28119.59|28119.59|28123.13|28123.13|28119.59|28119.59|0
1627909800000|2021-08-02 13:10:00|28120.19|28120.19|28123.73|28123.73|28123.73|28123.73|28120.19|28120.19|0
1627909860000|2021-08-02 13:11:00|28124.14|28124.14|28124.14|28124.14|28124.14|28124.14|28124.14|28124.14|0
1627909880000|2021-08-02 13:11:20|28127.67|28127.67|28127.67|28127.67|28127.67|28127.67|28127.67|28127.67|0
1627909900000|2021-08-02 13:11:40|28124.14|28124.14|28120.6|28120.6|28124.14|28124.14|28120.6|28120.6|0
1627909920000|2021-08-02 13:12:00|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|0
1627909950000|2021-08-02 13:12:30|28123.9|28123.9|28123.9|28123.9|28123.9|28123.9|28123.9|28123.9|0
1627910000000|2021-08-02 13:13:20|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|0
1627910080000|2021-08-02 13:14:40|28116.83|28116.83|28113.29|28113.29|28116.83|28116.83|28113.29|28113.29|0
1627910090000|2021-08-02 13:14:50|28120.36|28120.36|28123.9|28123.9|28123.9|28123.9|28120.36|28120.36|0
1627910100000|2021-08-02 13:15:00|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|0
1627910120000|2021-08-02 13:15:20|28121.56|28121.56|28128.44|28128.44|28128.44|28128.44|28121.56|28121.56|0
1627910160000|2021-08-02 13:16:00|28127.84|28127.84|28127.84|28127.84|28127.84|28127.84|28127.84|28127.84|0
1627910180000|2021-08-02 13:16:20|28127.24|28127.24|28130.78|28130.78|28130.78|28130.78|28127.24|28127.24|0
1627910200000|2021-08-02 13:16:40|28127.24|28127.24|28127.24|28127.24|28127.24|28127.24|28127.24|28127.24|0
1627910210000|2021-08-02 13:16:50|28131.38|28131.38|28124.31|28124.31|28131.38|28131.38|28124.31|28124.31|0
1627910230000|2021-08-02 13:17:10|28127.84|28127.84|28131.38|28131.38|28131.38|28131.38|28127.84|28127.84|0
1627910270000|2021-08-02 13:17:50|28134.91|28134.91|28134.91|28134.91|28134.91|28134.91|28134.91|28134.91|0
1627910290000|2021-08-02 13:18:10|28138.45|28138.45|28138.45|28138.45|28138.45|28138.45|28138.45|28138.45|0
1627910300000|2021-08-02 13:18:20|28134.91|28134.91|28149.05|28149.05|28149.05|28149.05|28134.91|28134.91|0
1627910310000|2021-08-02 13:18:30|28149.65|28149.65|28150.14|28150.14|28150.14|28150.14|28149.65|28149.65|0
1627910320000|2021-08-02 13:18:40|28146.6|28146.6|28143.07|28143.07|28146.6|28146.6|28143.07|28143.07|0
1627910330000|2021-08-02 13:18:50|28142.82|28142.82|28142.82|28142.82|28142.82|28142.82|28142.82|28142.82|0
1627910340000|2021-08-02 13:19:00|28139.29|28139.29|28139.29|28139.29|28139.29|28139.29|28139.29|28139.29|0
1627910360000|2021-08-02 13:19:20|28135.76|28135.76|28125.15|28125.15|28135.76|28135.76|28125.15|28125.15|0
1627910370000|2021-08-02 13:19:30|28124.55|28124.55|28124.55|28124.55|28124.55|28124.55|28124.55|28124.55|0
1627910380000|2021-08-02 13:19:40|28121.01|28121.01|28121.01|28121.01|28121.01|28121.01|28121.01|28121.01|0
1627910400000|2021-08-02 13:20:00|28117.48|28117.48|28113.94|28113.94|28117.48|28117.48|28113.94|28113.94|0
1627910410000|2021-08-02 13:20:10|28117.48|28117.48|28117.48|28117.48|28117.48|28117.48|28117.48|28117.48|0
1627910430000|2021-08-02 13:20:30|28121.01|28121.01|28121.01|28121.01|28121.01|28121.01|28121.01|28121.01|0
1627910460000|2021-08-02 13:21:00|28124.55|28124.55|28124.55|28124.55|28128.08|28128.08|28124.55|28124.55|0
1627910480000|2021-08-02 13:21:20|28125.03|28125.03|28124.79|28124.79|28125.03|28125.03|28124.79|28124.79|0
1627910490000|2021-08-02 13:21:30|28124.55|28124.55|28124.07|28124.07|28124.55|28124.55|28124.07|28124.07|0
1627910500000|2021-08-02 13:21:40|28127.6|28127.6|28127.6|28127.6|28127.6|28127.6|28127.6|28127.6|0
1627910510000|2021-08-02 13:21:50|28131.14|28131.14|28134.67|28134.67|28134.67|28134.67|28131.14|28131.14|0
1627910520000|2021-08-02 13:22:00|28127.6|28127.6|28120.12|28120.12|28127.6|28127.6|28120.12|28120.12|0
1627910570000|2021-08-02 13:22:50|28123.66|28123.66|28123.66|28123.66|28123.66|28123.66|28120.12|28120.12|0
1627910600000|2021-08-02 13:23:20|28123.05|28123.05|28119.52|28119.52|28123.05|28123.05|28119.52|28119.52|0
1627910640000|2021-08-02 13:24:00|28115.98|28115.98|28108.92|28108.92|28115.98|28115.98|28108.92|28108.92|0
1627910650000|2021-08-02 13:24:10|28108.67|28108.67|28108.67|28108.67|28108.67|28108.67|28108.67|28108.67|0
1627910680000|2021-08-02 13:24:40|28105.14|28105.14|28108.67|28108.67|28108.67|28108.67|28105.14|28105.14|0
1627910690000|2021-08-02 13:24:50|28112.21|28112.21|28112.21|28112.21|28112.21|28112.21|28112.21|28112.21|0
1627910750000|2021-08-02 13:25:50|28119.28|28119.28|28105.14|28105.14|28119.28|28119.28|28105.14|28105.14|0
1627910760000|2021-08-02 13:26:00|28108.67|28108.67|28112.21|28112.21|28112.21|28112.21|28108.67|28108.67|0
1627910780000|2021-08-02 13:26:20|28111.8|28111.8|28108.26|28108.26|28111.8|28111.8|28108.26|28108.26|0
1627910790000|2021-08-02 13:26:30|28107.66|28107.66|28107.25|28107.25|28107.66|28107.66|28107.25|28107.25|0
1627910800000|2021-08-02 13:26:40|28107.01|28107.01|28107.01|28107.01|28107.01|28107.01|28107.01|28107.01|0
1627910810000|2021-08-02 13:26:50|28092.87|28092.87|28093.28|28093.28|28093.28|28093.28|28092.87|28092.87|0
1627910830000|2021-08-02 13:27:10|28092.68|28092.68|28092.68|28092.68|28092.68|28092.68|28092.68|28092.68|0
1627910860000|2021-08-02 13:27:40|28093.09|28093.09|28093.09|28093.09|28093.09|28093.09|28093.09|28093.09|0
1627910900000|2021-08-02 13:28:20|28086.02|28086.02|28086.02|28086.02|28086.02|28086.02|28086.02|28086.02|0
1627910930000|2021-08-02 13:28:50|28082.49|28082.49|28089.55|28089.55|28089.55|28089.55|28078.95|28078.95|0
1627910940000|2021-08-02 13:29:00|28088.95|28088.95|28081.88|28081.88|28088.95|28088.95|28081.88|28081.88|0
1627910950000|2021-08-02 13:29:10|28074.81|28074.81|28074.4|28074.4|28074.81|28074.81|28074.4|28074.4|0
1627910970000|2021-08-02 13:29:30|28077.94|28077.94|28081.47|28081.47|28081.47|28081.47|28077.94|28077.94|0
1627910990000|2021-08-02 13:29:50|28085.01|28085.01|28074.4|28074.4|28085.01|28085.01|28074.4|28074.4|0
1627911000000|2021-08-02 13:30:00|28077.94|28077.94|28074.4|28074.4|28077.94|28077.94|28074.4|28074.4|0
1627911010000|2021-08-02 13:30:10|28074.16|28074.16|28067.09|28067.09|28074.16|28074.16|28067.09|28067.09|0
1627911020000|2021-08-02 13:30:20|28063.56|28063.56|28067.09|28067.09|28067.09|28067.09|28063.56|28063.56|0
1627911030000|2021-08-02 13:30:30|28056.49|28056.49|28056.49|28056.49|28056.49|28056.49|28056.49|28056.49|0
1627911040000|2021-08-02 13:30:40|28063.56|28063.56|28062.96|28062.96|28063.56|28063.56|28062.96|28062.96|0
1627911050000|2021-08-02 13:30:50|28062.72|28062.72|28062.72|28062.72|28062.96|28062.96|28062.72|28062.72|0
1627911060000|2021-08-02 13:31:00|28069.78|28069.78|28056.06|28056.06|28070.19|28070.19|28055.65|28055.65|0
1627911070000|2021-08-02 13:31:10|28059.59|28059.59|28063.61|28063.61|28063.61|28063.61|28059.59|28059.59|0
1627911080000|2021-08-02 13:31:20|28064.02|28064.02|28067.96|28067.96|28067.96|28067.96|28064.02|28064.02|0
1627911100000|2021-08-02 13:31:40|28068.37|28068.37|28064.84|28064.84|28068.37|28068.37|28064.84|28064.84|0
1627911110000|2021-08-02 13:31:50|28068.37|28068.37|28068.37|28068.37|28068.37|28068.37|28068.37|28068.37|0
1627911120000|2021-08-02 13:32:00|28067.96|28067.96|28072.51|28072.51|28076.04|28076.04|28067.96|28067.96|0
1627911130000|2021-08-02 13:32:10|28068.97|28068.97|28068.97|28068.97|28068.97|28068.97|28068.97|28068.97|0
1627911150000|2021-08-02 13:32:30|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|0
1627911160000|2021-08-02 13:32:40|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|0
1627911170000|2021-08-02 13:32:50|28069.38|28069.38|28065.85|28065.85|28069.38|28069.38|28065.85|28065.85|0
1627911180000|2021-08-02 13:33:00|28058.78|28058.78|28051.71|28051.71|28058.78|28058.78|28051.71|28051.71|0
1627911190000|2021-08-02 13:33:10|28051.3|28051.3|28036.56|28036.56|28051.3|28051.3|28036.56|28036.56|0
1627911200000|2021-08-02 13:33:20|28043.63|28043.63|28043.63|28043.63|28043.63|28043.63|28043.63|28043.63|0
1627911210000|2021-08-02 13:33:30|28043.03|28043.03|28043.03|28043.03|28043.03|28043.03|28043.03|28043.03|0
1627911220000|2021-08-02 13:33:40|28050.1|28050.1|28046.15|28046.15|28050.1|28050.1|28042.62|28042.62|0
1627911230000|2021-08-02 13:33:50|28046.75|28046.75|28046.75|28046.75|28046.75|28046.75|28046.75|28046.75|0
1627911240000|2021-08-02 13:34:00|28050.29|28050.29|28046.15|28046.15|28050.29|28050.29|28042.62|28042.62|0
1627911250000|2021-08-02 13:34:10|28042.62|28042.62|28042.62|28042.62|28042.62|28042.62|28042.62|28042.62|0
1627911280000|2021-08-02 13:34:40|28041.39|28041.39|28041.39|28041.39|28041.39|28041.39|28041.39|28041.39|0
1627911300000|2021-08-02 13:35:00|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|28044.92|28044.92|0
1627911310000|2021-08-02 13:35:10|28044.92|28044.92|28044.92|28044.92|28044.92|28044.92|28041.39|28041.39|0
1627911320000|2021-08-02 13:35:20|28034.32|28034.32|28034.32|28034.32|28034.32|28034.32|28033.72|28033.72|0
1627911330000|2021-08-02 13:35:30|28030.78|28030.78|28034.32|28034.32|28034.32|28034.32|28030.78|28030.78|0
1627911340000|2021-08-02 13:35:40|28034.08|28034.08|28037.61|28037.61|28037.61|28037.61|28034.08|28034.08|0
1627911360000|2021-08-02 13:36:00|28041.15|28041.15|28041.15|28041.15|28044.68|28044.68|28041.15|28041.15|0
1627911370000|2021-08-02 13:36:10|28044.68|28044.68|28036.6|28036.6|28044.68|28044.68|28036.6|28036.6|0
1627911380000|2021-08-02 13:36:20|28033.07|28033.07|28033.07|28033.07|28033.07|28033.07|28033.07|28033.07|0
1627911400000|2021-08-02 13:36:40|28029.53|28029.53|28018.93|28018.93|28029.53|28029.53|28018.93|28018.93|0
1627911410000|2021-08-02 13:36:50|28018.11|28018.11|28011.04|28011.04|28018.11|28018.11|28011.04|28011.04|0
1627911420000|2021-08-02 13:37:00|28018.11|28018.11|28018.11|28018.11|28018.11|28018.11|28018.11|28018.11|0
1627911430000|2021-08-02 13:37:10|28017.51|28017.51|28017.51|28017.51|28017.51|28017.51|28017.51|28017.51|0
1627911440000|2021-08-02 13:37:20|28021.04|28021.04|28024.58|28024.58|28024.58|28024.58|28021.04|28021.04|0
1627911450000|2021-08-02 13:37:30|28021.04|28021.04|28021.04|28021.04|28021.04|28021.04|28021.04|28021.04|0
1627911490000|2021-08-02 13:38:10|28020.44|28020.44|27999.23|27999.23|28020.44|28020.44|27999.23|27999.23|0
1627911500000|2021-08-02 13:38:20|27992.16|27992.16|27992.16|27992.16|27992.16|27992.16|27992.16|27992.16|0
1627911510000|2021-08-02 13:38:30|27988.63|27988.63|27988.63|27988.63|27988.63|27988.63|27988.63|27988.63|0
1627911520000|2021-08-02 13:38:40|27992.16|27992.16|27992.16|27992.16|27992.16|27992.16|27992.16|27992.16|0
1627911530000|2021-08-02 13:38:50|27991.75|27991.75|27984.68|27984.68|27991.75|27991.75|27984.68|27984.68|0
1627911540000|2021-08-02 13:39:00|27991.75|27991.75|28002.36|28002.36|28002.36|28002.36|27991.75|27991.75|0
1627911560000|2021-08-02 13:39:20|28002.96|28002.96|28002.96|28002.96|28002.96|28002.96|28002.96|28002.96|0
1627911570000|2021-08-02 13:39:30|28006.49|28006.49|28006.49|28006.49|28006.49|28006.49|28006.49|28006.49|0
1627911580000|2021-08-02 13:39:40|28013.56|28013.56|28020.63|28020.63|28020.63|28020.63|28013.56|28013.56|0
1627911600000|2021-08-02 13:40:00|28027.7|28027.7|28034.77|28034.77|28034.77|28034.77|28027.7|28027.7|0
1627911610000|2021-08-02 13:40:10|28038.31|28038.31|28027.7|28027.7|28038.31|28038.31|28027.7|28027.7|0
1627911620000|2021-08-02 13:40:20|28024.17|28024.17|28017.1|28017.1|28024.17|28024.17|28017.1|28017.1|0
1627911630000|2021-08-02 13:40:30|28010.03|28010.03|28010.03|28010.03|28010.03|28010.03|28010.03|28010.03|0
1627911640000|2021-08-02 13:40:40|28017.1|28017.1|28017.1|28017.1|28017.1|28017.1|28017.1|28017.1|0
1627911660000|2021-08-02 13:41:00|28020.63|28020.63|28020.63|28020.63|28020.63|28020.63|28020.63|28020.63|0
1627911670000|2021-08-02 13:41:10|28024.17|28024.17|28027.7|28027.7|28027.7|28027.7|28024.17|28024.17|0
1627911680000|2021-08-02 13:41:20|28031.24|28031.24|28038.91|28038.91|28038.91|28038.91|28031.24|28031.24|0
1627911690000|2021-08-02 13:41:30|28042.44|28042.44|28042.44|28042.44|28042.44|28042.44|28042.44|28042.44|0
1627911700000|2021-08-02 13:41:40|28045.98|28045.98|28045.38|28045.38|28045.98|28045.98|28045.38|28045.38|0
1627911720000|2021-08-02 13:42:00|28048.91|28048.91|28027.7|28027.7|28052.45|28052.45|28027.7|28027.7|0
1627911740000|2021-08-02 13:42:20|28031.24|28031.24|28031.24|28031.24|28031.24|28031.24|28031.24|28031.24|0
1627911770000|2021-08-02 13:42:50|28027.7|28027.7|28017.1|28017.1|28027.7|28027.7|28017.1|28017.1|0
1627911780000|2021-08-02 13:43:00|28020.63|28020.63|28020.63|28020.63|28020.63|28020.63|28020.63|28020.63|0
1627911790000|2021-08-02 13:43:10|28021.45|28021.45|28021.45|28021.45|28021.45|28021.45|28021.45|28021.45|0
1627911800000|2021-08-02 13:43:20|28024.99|28024.99|28032.06|28032.06|28032.06|28032.06|28024.99|28024.99|0
1627911840000|2021-08-02 13:44:00|28031.45|28031.45|28034.39|28034.39|28034.39|28034.39|28030.85|28030.85|0
1627911850000|2021-08-02 13:44:10|28023.78|28023.78|28009.64|28009.64|28023.78|28023.78|28009.64|28009.64|0
1627911890000|2021-08-02 13:44:50|28002.57|28002.57|27991.97|27991.97|28002.57|28002.57|27991.97|27991.97|0
1627911900000|2021-08-02 13:45:00|27988.44|27988.44|27987.42|27987.42|27988.44|27988.44|27987.42|27987.42|0
1627911910000|2021-08-02 13:45:10|27986.82|27986.82|27979.75|27979.75|27990.36|27990.36|27979.75|27979.75|0
1627911920000|2021-08-02 13:45:20|27976.22|27976.22|27969.15|27969.15|27976.22|27976.22|27969.15|27969.15|0
1627911930000|2021-08-02 13:45:30|27968.55|27968.55|27968.55|27968.55|27968.55|27968.55|27968.55|27968.55|0
1627911940000|2021-08-02 13:45:40|27967.95|27967.95|27971.48|27971.48|27971.48|27971.48|27967.95|27967.95|0
1627911950000|2021-08-02 13:45:50|27975.02|27975.02|27975.02|27975.02|27975.02|27975.02|27975.02|27975.02|0
1627911960000|2021-08-02 13:46:00|27978.55|27978.55|27978.55|27978.55|27978.55|27978.55|27978.55|27978.55|0
1627911970000|2021-08-02 13:46:10|27982.09|27982.09|27979.15|27979.15|27982.69|27982.69|27979.15|27979.15|0
1627911990000|2021-08-02 13:46:30|27975.62|27975.62|27975.86|27975.86|27975.86|27975.86|27975.62|27975.62|0
1627912000000|2021-08-02 13:46:40|27982.93|27982.93|27975.86|27975.86|27982.93|27982.93|27975.86|27975.86|0
1627912020000|2021-08-02 13:47:00|27979.4|27979.4|27972.33|27972.33|27979.4|27979.4|27972.33|27972.33|0
1627912030000|2021-08-02 13:47:10|27972.81|27972.81|27972.81|27972.81|27972.81|27972.81|27972.81|27972.81|0
1627912050000|2021-08-02 13:47:30|27972.21|27972.21|27968.67|27968.67|27972.21|27972.21|27968.67|27968.67|0
1627912070000|2021-08-02 13:47:50|27975.74|27975.74|27975.74|27975.74|27975.74|27975.74|27975.74|27975.74|0
1627912080000|2021-08-02 13:48:00|27979.28|27979.28|27979.28|27979.28|27979.28|27979.28|27979.28|27979.28|0
1627912090000|2021-08-02 13:48:10|27982.81|27982.81|27986.35|27986.35|27986.35|27986.35|27982.81|27982.81|0
1627912100000|2021-08-02 13:48:20|27986.95|27986.95|27986.95|27986.95|27986.95|27986.95|27986.95|27986.95|0
1627912110000|2021-08-02 13:48:30|27987.36|27987.36|28001.5|28001.5|28001.5|28001.5|27987.36|27987.36|0
1627912120000|2021-08-02 13:48:40|27994.43|27994.43|27994.43|27994.43|27994.43|27994.43|27994.43|27994.43|0
1627912140000|2021-08-02 13:49:00|27983.82|27983.82|27968.07|27968.07|27983.82|27983.82|27968.07|27968.07|0
1627912160000|2021-08-02 13:49:20|27971.61|27971.61|27971.01|27971.01|27971.61|27971.61|27971.01|27971.01|0
1627912190000|2021-08-02 13:49:50|27974.54|27974.54|27974.54|27974.54|27974.54|27974.54|27974.54|27974.54|0
1627912200000|2021-08-02 13:50:00|27978.08|27978.08|27975.14|27975.14|27978.08|27978.08|27974.54|27974.54|0
1627912210000|2021-08-02 13:50:10|27974.73|27974.73|27967.66|27967.66|27974.73|27974.73|27967.66|27967.66|0
1627912220000|2021-08-02 13:50:20|27971.2|27971.2|27978.27|27978.27|27978.27|27978.27|27971.2|27971.2|0
1627912250000|2021-08-02 13:50:50|27977.67|27977.67|27977.07|27977.07|27977.67|27977.67|27977.07|27977.07|0
1627912270000|2021-08-02 13:51:10|27970|27970|27947.78|27947.78|27970|27970|27947.78|27947.78|0
1627912280000|2021-08-02 13:51:20|27958.38|27958.38|27961.92|27961.92|27961.92|27961.92|27958.38|27958.38|0
1627912290000|2021-08-02 13:51:30|27968.99|27968.99|27954.85|27954.85|27968.99|27968.99|27954.85|27954.85|0
1627912330000|2021-08-02 13:52:10|27961.92|27961.92|27961.92|27961.92|27961.92|27961.92|27961.92|27961.92|0
1627912340000|2021-08-02 13:52:20|27965.45|27965.45|27958.38|27958.38|27965.45|27965.45|27958.38|27958.38|0
1627912350000|2021-08-02 13:52:30|27957.78|27957.78|27957.78|27957.78|27957.78|27957.78|27957.78|27957.78|0
1627912380000|2021-08-02 13:53:00|27961.32|27961.32|27960.91|27960.91|27961.32|27961.32|27960.5|27960.5|0
1627912390000|2021-08-02 13:53:10|27964.44|27964.44|27957.37|27957.37|27964.44|27964.44|27957.37|27957.37|0
1627912400000|2021-08-02 13:53:20|27960.91|27960.91|27953.84|27953.84|27960.91|27960.91|27953.84|27953.84|0
1627912410000|2021-08-02 13:53:30|27946.77|27946.77|27943.23|27943.23|27946.77|27946.77|27943.23|27943.23|0
1627912430000|2021-08-02 13:53:50|27950.3|27950.3|27950.3|27950.3|27950.3|27950.3|27950.3|27950.3|0
1627912440000|2021-08-02 13:54:00|27953.84|27953.84|27943.23|27943.23|27953.84|27953.84|27943.23|27943.23|0
1627912450000|2021-08-02 13:54:10|27946.77|27946.77|27953.84|27953.84|27953.84|27953.84|27946.77|27946.77|0
1627912460000|2021-08-02 13:54:20|27950.3|27950.3|27950.3|27950.3|27950.3|27950.3|27950.3|27950.3|0
1627912470000|2021-08-02 13:54:30|27953.84|27953.84|27957.37|27957.37|27957.37|27957.37|27953.84|27953.84|0
1627912480000|2021-08-02 13:54:40|27958.57|27958.57|27958.57|27958.57|27958.57|27958.57|27958.57|27958.57|0
1627912490000|2021-08-02 13:54:50|27955.04|27955.04|27940.9|27940.9|27955.04|27955.04|27940.9|27940.9|0
1627912520000|2021-08-02 13:55:20|27939.7|27939.7|27939.7|27939.7|27939.7|27939.7|27939.7|27939.7|0
1627912530000|2021-08-02 13:55:30|27950.3|27950.3|27946.77|27946.77|27953.84|27953.84|27943.23|27943.23|0
1627912550000|2021-08-02 13:55:50|27950.3|27950.3|27950.3|27950.3|27950.3|27950.3|27950.3|27950.3|0
1627912560000|2021-08-02 13:56:00|27950.9|27950.9|27933.23|27933.23|27954.44|27954.44|27933.23|27933.23|0
1627912570000|2021-08-02 13:56:10|27936.76|27936.76|27936.76|27936.76|27936.76|27936.76|27936.76|27936.76|0
1627912580000|2021-08-02 13:56:20|27943.83|27943.83|27936.76|27936.76|27943.83|27943.83|27936.76|27936.76|0
1627912600000|2021-08-02 13:56:40|27937.17|27937.17|27937.17|27937.17|27937.17|27937.17|27937.17|27937.17|0
1627912610000|2021-08-02 13:56:50|27933.64|27933.64|27933.64|27933.64|27937.17|27937.17|27930.1|27930.1|0
1627912620000|2021-08-02 13:57:00|27933.23|27933.23|27936.76|27936.76|27936.76|27936.76|27933.23|27933.23|0
1627912640000|2021-08-02 13:57:20|27940.3|27940.3|27940.3|27940.3|27940.3|27940.3|27940.3|27940.3|0
1627912650000|2021-08-02 13:57:30|27947.37|27947.37|27947.37|27947.37|27947.37|27947.37|27947.37|27947.37|0
1627912660000|2021-08-02 13:57:40|27940.3|27940.3|27933.23|27933.23|27940.3|27940.3|27933.23|27933.23|0
1627912670000|2021-08-02 13:57:50|27936.76|27936.76|27936.76|27936.76|27936.76|27936.76|27936.76|27936.76|0
1627912690000|2021-08-02 13:58:10|27940.3|27940.3|27940.3|27940.3|27940.3|27940.3|27940.3|27940.3|0
1627912710000|2021-08-02 13:58:30|27943.83|27943.83|27943.83|27943.83|27943.83|27943.83|27943.83|27943.83|0
1627912730000|2021-08-02 13:58:50|27957.97|27957.97|27957.37|27957.37|27957.97|27957.97|27957.37|27957.37|0
1627912740000|2021-08-02 13:59:00|27967.98|27967.98|27971.51|27971.51|27971.51|27971.51|27967.98|27967.98|0
1627912770000|2021-08-02 13:59:30|27985.65|27985.65|27971.51|27971.51|27989.18|27989.18|27971.51|27971.51|0
1627912810000|2021-08-02 14:00:10|27978.58|27978.58|27980.38|27980.38|27980.38|27980.38|27978.58|27978.58|0
1627912820000|2021-08-02 14:00:20|27980.79|27980.79|27981.2|27981.2|27985.34|27985.34|27980.79|27980.79|0
1627912840000|2021-08-02 14:00:40|27988.27|27988.27|27989.47|27989.47|27989.47|27989.47|27988.27|27988.27|0
1627912860000|2021-08-02 14:01:00|27993.01|27993.01|27978.87|27978.87|27996.54|27996.54|27978.87|27978.87|0
1627912870000|2021-08-02 14:01:10|27993.01|27993.01|27985.94|27985.94|27993.01|27993.01|27985.94|27985.94|0
1627912880000|2021-08-02 14:01:20|27989.47|27989.47|27989.47|27989.47|27989.47|27989.47|27989.47|27989.47|0
1627912890000|2021-08-02 14:01:30|27985.94|27985.94|27988.87|27988.87|27988.87|27988.87|27985.34|27985.34|0
1627912900000|2021-08-02 14:01:40|27992.41|27992.41|27992.41|27992.41|27992.41|27992.41|27992.41|27992.41|0
1627912920000|2021-08-02 14:02:00|27995.94|27995.94|28007.68|28007.68|28007.68|28007.68|27995.94|27995.94|0
1627912930000|2021-08-02 14:02:10|28014.75|28014.75|28015.24|28015.24|28015.24|28015.24|28014.75|28014.75|0
1627912940000|2021-08-02 14:02:20|28015.72|28015.72|28022.79|28022.79|28022.79|28022.79|28015.72|28015.72|0
1627912950000|2021-08-02 14:02:30|28019.26|28019.26|28022.79|28022.79|28022.79|28022.79|28019.26|28019.26|0
1627912960000|2021-08-02 14:02:40|28023.27|28023.27|28023.27|28023.27|28023.27|28023.27|28023.27|28023.27|0
1627912970000|2021-08-02 14:02:50|28016.21|28016.21|28012.67|28012.67|28016.21|28016.21|28012.67|28012.67|0
1627912980000|2021-08-02 14:03:00|28013.08|28013.08|28008.33|28008.33|28013.08|28013.08|28008.33|28008.33|0
1627912990000|2021-08-02 14:03:10|28008.94|28008.94|28008.94|28008.94|28008.94|28008.94|28008.94|28008.94|0
1627913020000|2021-08-02 14:03:40|28016.01|28016.01|28016.01|28016.01|28016.01|28016.01|28016.01|28016.01|0
1627913030000|2021-08-02 14:03:50|28012.47|28012.47|28008.94|28008.94|28012.47|28012.47|28008.94|28008.94|0
1627913040000|2021-08-02 14:04:00|28016.01|28016.01|28016.01|28016.01|28016.01|28016.01|28016.01|28016.01|0
1627913050000|2021-08-02 14:04:10|28019.54|28019.54|28012.47|28012.47|28019.54|28019.54|28012.47|28012.47|0
1627913060000|2021-08-02 14:04:20|28016.01|28016.01|27996.89|27996.89|28016.01|28016.01|27996.89|27996.89|0
1627913070000|2021-08-02 14:04:30|28000.42|28000.42|27996.89|27996.89|28000.42|28000.42|27996.89|27996.89|0
1627913080000|2021-08-02 14:04:40|27993.35|27993.35|27993.35|27993.35|27993.35|27993.35|27993.35|27993.35|0
1627913090000|2021-08-02 14:04:50|27996.89|27996.89|27997.49|27997.49|27997.49|27997.49|27996.89|27996.89|0
1627913120000|2021-08-02 14:05:20|27997.25|27997.25|27996.65|27996.65|27997.25|27997.25|27996.16|27996.16|0
1627913140000|2021-08-02 14:05:40|27993.11|27993.11|27992.29|27992.29|27993.11|27993.11|27981.69|27981.69|0
1627913150000|2021-08-02 14:05:50|27992.05|27992.05|27981.44|27981.44|27992.05|27992.05|27981.44|27981.44|0
1627913160000|2021-08-02 14:06:00|27980.84|27980.84|27980.84|27980.84|27980.84|27980.84|27980.84|27980.84|0
1627913170000|2021-08-02 14:06:10|27977.31|27977.31|27970.24|27970.24|27977.31|27977.31|27970.24|27970.24|0
1627913180000|2021-08-02 14:06:20|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|0
1627913190000|2021-08-02 14:06:30|27966.95|27966.95|27974.02|27974.02|27974.02|27974.02|27966.95|27966.95|0
1627913200000|2021-08-02 14:06:40|27977.55|27977.55|27977.55|27977.55|27977.55|27977.55|27977.55|27977.55|0
1627913210000|2021-08-02 14:06:50|27984.62|27984.62|27996.65|27996.65|27996.65|27996.65|27984.62|27984.62|0
1627913220000|2021-08-02 14:07:00|28003.72|28003.72|28003.72|28003.72|28007.25|28007.25|28003.72|28003.72|0
1627913230000|2021-08-02 14:07:10|28003.96|28003.96|28003.96|28003.96|28003.96|28003.96|28003.96|28003.96|0
1627913280000|2021-08-02 14:08:00|28018.1|28018.1|28018.51|28018.51|28018.51|28018.51|28018.1|28018.1|0
1627913290000|2021-08-02 14:08:10|28022.04|28022.04|28027.5|28027.5|28027.5|28027.5|28022.04|28022.04|0
1627913300000|2021-08-02 14:08:20|28027.75|28027.75|28041.89|28041.89|28041.89|28041.89|28027.75|28027.75|0
1627913310000|2021-08-02 14:08:30|28045.42|28045.42|28046.02|28046.02|28046.02|28046.02|28045.42|28045.42|0
1627913320000|2021-08-02 14:08:40|28038.95|28038.95|28042.49|28042.49|28042.49|28042.49|28028.35|28028.35|0
1627913330000|2021-08-02 14:08:50|28046.02|28046.02|28046.02|28046.02|28046.02|28046.02|28046.02|28046.02|0
1627913340000|2021-08-02 14:09:00|28045.42|28045.42|28045.42|28045.42|28045.42|28045.42|28045.42|28045.42|0
1627913350000|2021-08-02 14:09:10|28045.9|28045.9|28052.97|28052.97|28052.97|28052.97|28045.9|28045.9|0
1627913360000|2021-08-02 14:09:20|28045.9|28045.9|28045.9|28045.9|28045.9|28045.9|28042.37|28042.37|0
1627913370000|2021-08-02 14:09:30|28049.44|28049.44|28049.44|28049.44|28049.44|28049.44|28049.44|28049.44|0
1627913390000|2021-08-02 14:09:50|28045.9|28045.9|28045.42|28045.42|28049.44|28049.44|28042.37|28042.37|0
1627913400000|2021-08-02 14:10:00|28048.96|28048.96|28048.6|28048.6|28049.2|28049.2|28048.6|28048.6|0
1627913410000|2021-08-02 14:10:10|28045.06|28045.06|28037.99|28037.99|28045.06|28045.06|28037.99|28037.99|0
1627913420000|2021-08-02 14:10:20|28037.39|28037.39|28033.86|28033.86|28037.39|28037.39|28033.86|28033.86|0
1627913430000|2021-08-02 14:10:30|28030.32|28030.32|28030.32|28030.32|28030.32|28030.32|28030.32|28030.32|0
1627913440000|2021-08-02 14:10:40|28033.86|28033.86|28033.45|28033.45|28033.86|28033.86|28033.45|28033.45|0
1627913450000|2021-08-02 14:10:50|28029.91|28029.91|28029.91|28029.91|28029.91|28029.91|28029.91|28029.91|0
1627913460000|2021-08-02 14:11:00|28026.38|28026.38|28026.38|28026.38|28026.38|28026.38|28022.84|28022.84|0
1627913480000|2021-08-02 14:11:20|28022.84|28022.84|28022.84|28022.84|28022.84|28022.84|28022.84|28022.84|0
1627913490000|2021-08-02 14:11:30|28022.24|28022.24|28022.24|28022.24|28022.24|28022.24|28022.24|28022.24|0
1627913520000|2021-08-02 14:12:00|28018.71|28018.71|28018.71|28018.71|28018.71|28018.71|28018.71|28018.71|0
1627913530000|2021-08-02 14:12:10|28011.64|28011.64|28007.62|28007.62|28011.64|28011.64|28004.08|28004.08|0
1627913540000|2021-08-02 14:12:20|28018.22|28018.22|28018.22|28018.22|28018.22|28018.22|28018.22|28018.22|0
1627913560000|2021-08-02 14:12:40|28021.76|28021.76|28025.29|28025.29|28025.29|28025.29|28021.76|28021.76|0
1627913570000|2021-08-02 14:12:50|28028.83|28028.83|28028.83|28028.83|28039.43|28039.43|28028.83|28028.83|0
1627913590000|2021-08-02 14:13:10|28042.97|28042.97|28047.1|28047.1|28047.1|28047.1|28042.97|28042.97|0
1627913600000|2021-08-02 14:13:20|28043.57|28043.57|28032.96|28032.96|28043.57|28043.57|28032.96|28032.96|0
1627913610000|2021-08-02 14:13:30|28033.56|28033.56|28030.03|28030.03|28033.56|28033.56|28030.03|28030.03|0
1627913640000|2021-08-02 14:14:00|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|0
1627913650000|2021-08-02 14:14:10|28034.76|28034.76|28034.76|28034.76|28034.76|28034.76|28034.76|28034.76|0
1627913660000|2021-08-02 14:14:20|28024.16|28024.16|28020.63|28020.63|28024.16|28024.16|28013.56|28013.56|0
1627913670000|2021-08-02 14:14:30|28020.02|28020.02|28023.56|28023.56|28023.56|28023.56|28020.02|28020.02|0
1627913700000|2021-08-02 14:15:00|28023.08|28023.08|28023.08|28023.08|28023.08|28023.08|28023.08|28023.08|0
1627913710000|2021-08-02 14:15:10|28026.61|28026.61|28019.54|28019.54|28026.61|28026.61|28019.54|28019.54|0
1627913750000|2021-08-02 14:15:50|28026.61|28026.61|28027.81|28027.81|28027.81|28027.81|28026.61|28026.61|0
1627913760000|2021-08-02 14:16:00|28031.35|28031.35|28026.61|28026.61|28031.35|28031.35|28026.61|28026.61|0
1627913770000|2021-08-02 14:16:10|28026.01|28026.01|28026.01|28026.01|28026.01|28026.01|28026.01|28026.01|0
1627913790000|2021-08-02 14:16:30|28025.6|28025.6|28025.6|28025.6|28025.6|28025.6|28025.6|28025.6|0
1627913810000|2021-08-02 14:16:50|28011.46|28011.46|28000.25|28000.25|28011.46|28011.46|28000.25|28000.25|0
1627913830000|2021-08-02 14:17:10|27999.65|27999.65|27995.3|27995.3|27999.65|27999.65|27995.3|27995.3|0
1627913860000|2021-08-02 14:17:40|28012.97|28012.97|28016.51|28016.51|28020.04|28020.04|28012.97|28012.97|0
1627913870000|2021-08-02 14:17:50|28012.97|28012.97|28012.97|28012.97|28012.97|28012.97|28012.97|28012.97|0
1627913880000|2021-08-02 14:18:00|28009.44|28009.44|28009.44|28009.44|28009.44|28009.44|28009.44|28009.44|0
1627913890000|2021-08-02 14:18:10|28005.9|28005.9|28005.9|28005.9|28005.9|28005.9|28005.9|28005.9|0
1627913910000|2021-08-02 14:18:30|28009.44|28009.44|28012.97|28012.97|28012.97|28012.97|28009.44|28009.44|0
1627913960000|2021-08-02 14:19:20|28016.51|28016.51|28016.51|28016.51|28016.51|28016.51|28016.51|28016.51|0
1627913990000|2021-08-02 14:19:50|28023.58|28023.58|28034.78|28034.78|28034.78|28034.78|28023.58|28023.58|0
1627914050000|2021-08-02 14:20:50|28038.32|28038.32|28035.38|28035.38|28052.46|28052.46|28034.78|28034.78|0
1627914060000|2021-08-02 14:21:00|28034.97|28034.97|28038.51|28038.51|28038.51|28038.51|28034.97|28034.97|0
1627914080000|2021-08-02 14:21:20|28042.04|28042.04|28041.44|28041.44|28042.04|28042.04|28041.44|28041.44|0
1627914110000|2021-08-02 14:21:50|28041.85|28041.85|28041.85|28041.85|28041.85|28041.85|28041.85|28041.85|0
1627914120000|2021-08-02 14:22:00|28045.39|28045.39|28045.39|28045.39|28048.92|28048.92|28045.39|28045.39|0
1627914130000|2021-08-02 14:22:10|28041.85|28041.85|28041.85|28041.85|28041.85|28041.85|28041.85|28041.85|0
1627914140000|2021-08-02 14:22:20|28038.32|28038.32|28034.78|28034.78|28038.32|28038.32|28034.78|28034.78|0
1627914150000|2021-08-02 14:22:30|28034.18|28034.18|28034.18|28034.18|28034.18|28034.18|28034.18|28034.18|0
1627914160000|2021-08-02 14:22:40|28033.58|28033.58|28033.58|28033.58|28033.58|28033.58|28033.58|28033.58|0
1627914170000|2021-08-02 14:22:50|28026.51|28026.51|28030.05|28030.05|28030.05|28030.05|28026.51|28026.51|0
1627914180000|2021-08-02 14:23:00|28037.12|28037.12|28030.05|28030.05|28037.12|28037.12|28030.05|28030.05|0
1627914190000|2021-08-02 14:23:10|28033.58|28033.58|28037.72|28037.72|28037.72|28037.72|28033.58|28033.58|0
1627914200000|2021-08-02 14:23:20|28041.25|28041.25|28044.79|28044.79|28044.79|28044.79|28041.25|28041.25|0
1627914210000|2021-08-02 14:23:30|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|0
1627914220000|2021-08-02 14:23:40|28044.79|28044.79|28045.39|28045.39|28045.99|28045.99|28041.25|28041.25|0
1627914240000|2021-08-02 14:24:00|28052.46|28052.46|28048.92|28048.92|28052.46|28052.46|28048.92|28048.92|0
1627914250000|2021-08-02 14:24:10|28045.39|28045.39|28045.39|28045.39|28045.39|28045.39|28045.39|28045.39|0
1627914260000|2021-08-02 14:24:20|28052.46|28052.46|28051.49|28051.49|28052.46|28052.46|28051.49|28051.49|0
1627914270000|2021-08-02 14:24:30|28055.03|28055.03|28055.03|28055.03|28055.03|28055.03|28055.03|28055.03|0
1627914280000|2021-08-02 14:24:40|28051.49|28051.49|28044.42|28044.42|28051.49|28051.49|28044.42|28044.42|0
1627914290000|2021-08-02 14:24:50|28047.96|28047.96|28047.96|28047.96|28047.96|28047.96|28047.96|28047.96|0
1627914300000|2021-08-02 14:25:00|28048.56|28048.56|28048.56|28048.56|28048.56|28048.56|28048.56|28048.56|0
1627914320000|2021-08-02 14:25:20|28052.09|28052.09|28052.09|28052.09|28052.09|28052.09|28052.09|28052.09|0
1627914330000|2021-08-02 14:25:30|28055.63|28055.63|28055.63|28055.63|28055.63|28055.63|28055.63|28055.63|0
1627914340000|2021-08-02 14:25:40|28052.09|28052.09|28048.56|28048.56|28052.09|28052.09|28048.56|28048.56|0
1627914380000|2021-08-02 14:26:20|28059.16|28059.16|28063.11|28063.11|28063.11|28063.11|28059.16|28059.16|0
1627914410000|2021-08-02 14:26:50|28066.64|28066.64|28059.57|28059.57|28066.64|28066.64|28059.57|28059.57|0
1627914430000|2021-08-02 14:27:10|28060.17|28060.17|28063.71|28063.71|28063.71|28063.71|28060.17|28060.17|0
1627914450000|2021-08-02 14:27:30|28067.24|28067.24|28063.71|28063.71|28067.24|28067.24|28063.71|28063.71|0
1627914460000|2021-08-02 14:27:40|28067.24|28067.24|28067.24|28067.24|28067.24|28067.24|28067.24|28067.24|0
1627914470000|2021-08-02 14:27:50|28063.71|28063.71|28060.66|28060.66|28063.71|28063.71|28056.64|28056.64|0
1627914480000|2021-08-02 14:28:00|28057.12|28057.12|28057.53|28057.53|28057.53|28057.53|28057.12|28057.12|0
1627914500000|2021-08-02 14:28:20|28054|28054|28061.07|28061.07|28061.07|28061.07|28050.46|28050.46|0
1627914520000|2021-08-02 14:28:40|28057.53|28057.53|28064.6|28064.6|28064.6|28064.6|28057.53|28057.53|0
1627914530000|2021-08-02 14:28:50|28061.07|28061.07|28061.07|28061.07|28061.07|28061.07|28061.07|28061.07|0
1627914540000|2021-08-02 14:29:00|28060.82|28060.82|28067.89|28067.89|28067.89|28067.89|28060.82|28060.82|0
1627914550000|2021-08-02 14:29:10|28074.96|28074.96|28082.03|28082.03|28082.03|28082.03|28074.96|28074.96|0
1627914560000|2021-08-02 14:29:20|28078.5|28078.5|28089.1|28089.1|28089.1|28089.1|28078.5|28078.5|0
1627914570000|2021-08-02 14:29:30|28089.7|28089.7|28086.17|28086.17|28103.84|28103.84|28086.17|28086.17|0
1627914580000|2021-08-02 14:29:40|28089.7|28089.7|28089.7|28089.7|28093.24|28093.24|28089.7|28089.7|0
1627914590000|2021-08-02 14:29:50|28096.77|28096.77|28086.17|28086.17|28096.77|28096.77|28086.17|28086.17|0
1627914600000|2021-08-02 14:30:00|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|0
1627914610000|2021-08-02 14:30:10|28086.17|28086.17|28084.65|28084.65|28095.26|28095.26|28084.65|28084.65|0
1627914620000|2021-08-02 14:30:20|28095.26|28095.26|28102.33|28102.33|28102.33|28102.33|28091.72|28091.72|0
1627914630000|2021-08-02 14:30:30|28098.79|28098.79|28088.19|28088.19|28098.79|28098.79|28088.19|28088.19|0
1627914660000|2021-08-02 14:31:00|28095.26|28095.26|28095.26|28095.26|28095.26|28095.26|28095.26|28095.26|0
1627914670000|2021-08-02 14:31:10|28098.79|28098.79|28099.28|28099.28|28099.28|28099.28|28098.79|28098.79|0
1627914680000|2021-08-02 14:31:20|28098.68|28098.68|28098.68|28098.68|28098.68|28098.68|28098.68|28098.68|0
1627914690000|2021-08-02 14:31:30|28102.21|28102.21|28105.75|28105.75|28105.75|28105.75|28102.21|28102.21|0
1627914700000|2021-08-02 14:31:40|28098.68|28098.68|28098.68|28098.68|28098.68|28098.68|28098.68|28098.68|0
1627914720000|2021-08-02 14:32:00|28105.75|28105.75|28109.28|28109.28|28109.28|28109.28|28105.75|28105.75|0
1627914730000|2021-08-02 14:32:10|28108.8|28108.8|28108.8|28108.8|28108.8|28108.8|28108.8|28108.8|0
1627914740000|2021-08-02 14:32:20|28112.33|28112.33|28112.33|28112.33|28112.33|28112.33|28112.33|28112.33|0
1627914750000|2021-08-02 14:32:30|28108.8|28108.8|28108.8|28108.8|28108.8|28108.8|28108.8|28108.8|0
1627914760000|2021-08-02 14:32:40|28112.33|28112.33|28112.33|28112.33|28115.87|28115.87|28108.8|28108.8|0
1627914770000|2021-08-02 14:32:50|28119.4|28119.4|28115.87|28115.87|28119.4|28119.4|28115.87|28115.87|0
1627914780000|2021-08-02 14:33:00|28122.94|28122.94|28122.94|28122.94|28122.94|28122.94|28122.94|28122.94|0
1627914790000|2021-08-02 14:33:10|28119.4|28119.4|28123.35|28123.35|28123.35|28123.35|28119.4|28119.4|0
1627914800000|2021-08-02 14:33:20|28141.02|28141.02|28148.09|28148.09|28148.09|28148.09|28133.95|28133.95|0
1627914810000|2021-08-02 14:33:30|28144.56|28144.56|28148.09|28148.09|28148.09|28148.09|28144.56|28144.56|0
1627914820000|2021-08-02 14:33:40|28144.56|28144.56|28151.63|28151.63|28151.63|28151.63|28141.02|28141.02|0
1627914830000|2021-08-02 14:33:50|28148.09|28148.09|28144.56|28144.56|28148.09|28148.09|28141.02|28141.02|0
1627914840000|2021-08-02 14:34:00|28143.96|28143.96|28143.96|28143.96|28143.96|28143.96|28143.96|28143.96|0
1627914860000|2021-08-02 14:34:20|28140.42|28140.42|28140.42|28140.42|28140.42|28140.42|28140.42|28140.42|0
1627914870000|2021-08-02 14:34:30|28147.49|28147.49|28136.89|28136.89|28147.49|28147.49|28136.89|28136.89|0
1627914880000|2021-08-02 14:34:40|28140.42|28140.42|28140.66|28140.66|28144.2|28144.2|28140.42|28140.42|0
1627914890000|2021-08-02 14:34:50|28144.2|28144.2|28144.2|28144.2|28144.2|28144.2|28144.2|28144.2|0
1627914900000|2021-08-02 14:35:00|28140.66|28140.66|28133.59|28133.59|28140.66|28140.66|28133.59|28133.59|0
1627914910000|2021-08-02 14:35:10|28137.13|28137.13|28137.13|28137.13|28137.13|28137.13|28137.13|28137.13|0
1627914920000|2021-08-02 14:35:20|28133.59|28133.59|28133.59|28133.59|28133.59|28133.59|28133.59|28133.59|0
1627914970000|2021-08-02 14:36:10|28137.13|28137.13|28137.13|28137.13|28137.13|28137.13|28137.13|28137.13|0
1627914980000|2021-08-02 14:36:20|28133.59|28133.59|28133.59|28133.59|28133.59|28133.59|28133.59|28133.59|0
1627914990000|2021-08-02 14:36:30|28140.66|28140.66|28137.13|28137.13|28140.66|28140.66|28137.13|28137.13|0
1627915010000|2021-08-02 14:36:50|28130.06|28130.06|28126.93|28126.93|28130.06|28130.06|28126.52|28126.52|0
1627915020000|2021-08-02 14:37:00|28130.47|28130.47|28130.47|28130.47|28130.47|28130.47|28130.47|28130.47|0
1627915030000|2021-08-02 14:37:10|28134|28134|28134|28134|28134|28134|28134|28134|0
1627915040000|2021-08-02 14:37:20|28137.54|28137.54|28137.54|28137.54|28137.54|28137.54|28137.54|28137.54|0
1627915050000|2021-08-02 14:37:30|28137.78|28137.78|28137.78|28137.78|28137.78|28137.78|28137.78|28137.78|0
1627915070000|2021-08-02 14:37:50|28141.32|28141.32|28141.32|28141.32|28141.32|28141.32|28141.32|28141.32|0
1627915080000|2021-08-02 14:38:00|28141.92|28141.92|28145.45|28145.45|28145.45|28145.45|28141.92|28141.92|0
1627915090000|2021-08-02 14:38:10|28156.06|28156.06|28166.66|28166.66|28166.66|28166.66|28156.06|28156.06|0
1627915100000|2021-08-02 14:38:20|28167.14|28167.14|28167.14|28167.14|28167.14|28167.14|28167.14|28167.14|0
1627915110000|2021-08-02 14:38:30|28163.61|28163.61|28159.47|28159.47|28163.61|28163.61|28159.47|28159.47|0
1627915120000|2021-08-02 14:38:40|28163.01|28163.01|28163.01|28163.01|28163.01|28163.01|28163.01|28163.01|0
1627915130000|2021-08-02 14:38:50|28166.54|28166.54|28166.54|28166.54|28166.54|28166.54|28166.54|28166.54|0
1627915150000|2021-08-02 14:39:10|28163.01|28163.01|28163.01|28163.01|28163.01|28163.01|28163.01|28163.01|0
1627915190000|2021-08-02 14:39:50|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|0
1627915200000|2021-08-02 14:40:00|28155.94|28155.94|28155.94|28155.94|28155.94|28155.94|28155.94|28155.94|0
1627915230000|2021-08-02 14:40:30|28155.34|28155.34|28155.34|28155.34|28155.34|28155.34|28155.34|28155.34|0
1627915240000|2021-08-02 14:40:40|28155.1|28155.1|28155.1|28155.1|28155.1|28155.1|28155.1|28155.1|0
1627915270000|2021-08-02 14:41:10|28158.63|28158.63|28158.63|28158.63|28158.63|28158.63|28158.63|28158.63|0
1627915280000|2021-08-02 14:41:20|28155.1|28155.1|28155.1|28155.1|28155.1|28155.1|28155.1|28155.1|0
1627915290000|2021-08-02 14:41:30|28151.56|28151.56|28151.56|28151.56|28151.56|28151.56|28151.56|28151.56|0
1627915320000|2021-08-02 14:42:00|28148.03|28148.03|28148.03|28148.03|28148.03|28148.03|28148.03|28148.03|0
1627915340000|2021-08-02 14:42:20|28151.56|28151.56|28151.56|28151.56|28151.56|28151.56|28151.56|28151.56|0
1627915360000|2021-08-02 14:42:40|28144.49|28144.49|28144.49|28144.49|28144.49|28144.49|28144.49|28144.49|0
1627915380000|2021-08-02 14:43:00|28151.56|28151.56|28162.41|28162.41|28162.41|28162.41|28148.27|28148.27|0
1627915420000|2021-08-02 14:43:40|28158.87|28158.87|28158.87|28158.87|28158.87|28158.87|28158.87|28158.87|0
1627915430000|2021-08-02 14:43:50|28155.34|28155.34|28151.8|28151.8|28155.34|28155.34|28151.8|28151.8|0
1627915460000|2021-08-02 14:44:20|28155.34|28155.34|28151.32|28151.32|28155.34|28155.34|28151.32|28151.32|0
1627915470000|2021-08-02 14:44:30|28140.71|28140.71|28140.71|28140.71|28140.71|28140.71|28140.71|28140.71|0
1627915500000|2021-08-02 14:45:00|28147.78|28147.78|28144.25|28144.25|28147.78|28147.78|28144.25|28144.25|0
1627915510000|2021-08-02 14:45:10|28144.49|28144.49|28144.49|28144.49|28144.49|28144.49|28144.49|28144.49|0
1627915520000|2021-08-02 14:45:20|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|0
1627915530000|2021-08-02 14:45:30|28140.55|28140.55|28140.55|28140.55|28140.55|28140.55|28140.55|28140.55|0
1627915550000|2021-08-02 14:45:50|28147.62|28147.62|28151.15|28151.15|28151.15|28151.15|28147.62|28147.62|0
1627915570000|2021-08-02 14:46:10|28154.69|28154.69|28144.08|28144.08|28154.69|28154.69|28144.08|28144.08|0
1627915580000|2021-08-02 14:46:20|28144.32|28144.32|28144.32|28144.32|28144.32|28144.32|28144.32|28144.32|0
1627915590000|2021-08-02 14:46:30|28144.92|28144.92|28156.73|28156.73|28156.73|28156.73|28144.92|28144.92|0
1627915600000|2021-08-02 14:46:40|28157.33|28157.33|28149.06|28149.06|28157.33|28157.33|28149.06|28149.06|0
1627915620000|2021-08-02 14:47:00|28145.53|28145.53|28145.53|28145.53|28145.53|28145.53|28145.53|28145.53|0
1627915630000|2021-08-02 14:47:10|28149.06|28149.06|28145.53|28145.53|28149.06|28149.06|28141.99|28141.99|0
1627915650000|2021-08-02 14:47:30|28146.13|28146.13|28146.13|28146.13|28146.13|28146.13|28146.13|28146.13|0
1627915660000|2021-08-02 14:47:40|28149.66|28149.66|28149.66|28149.66|28149.66|28149.66|28149.66|28149.66|0
1627915670000|2021-08-02 14:47:50|28146.13|28146.13|28146.13|28146.13|28146.13|28146.13|28146.13|28146.13|0
1627915680000|2021-08-02 14:48:00|28149.66|28149.66|28149.66|28149.66|28149.66|28149.66|28146.13|28146.13|0
1627915690000|2021-08-02 14:48:10|28153.2|28153.2|28146.13|28146.13|28153.2|28153.2|28146.13|28146.13|0
1627915700000|2021-08-02 14:48:20|28149.66|28149.66|28146.13|28146.13|28149.66|28149.66|28146.13|28146.13|0
1627915710000|2021-08-02 14:48:30|28149.66|28149.66|28146.13|28146.13|28149.66|28149.66|28146.13|28146.13|0
1627915720000|2021-08-02 14:48:40|28149.66|28149.66|28146.13|28146.13|28149.66|28149.66|28146.13|28146.13|0
1627915730000|2021-08-02 14:48:50|28145.53|28145.53|28145.53|28145.53|28145.53|28145.53|28145.53|28145.53|0
1627915740000|2021-08-02 14:49:00|28141.99|28141.99|28141.99|28141.99|28141.99|28141.99|28141.99|28141.99|0
1627915750000|2021-08-02 14:49:10|28145.53|28145.53|28138.46|28138.46|28145.53|28145.53|28138.46|28138.46|0
1627915760000|2021-08-02 14:49:20|28141.99|28141.99|28134.92|28134.92|28141.99|28141.99|28134.92|28134.92|0
1627915770000|2021-08-02 14:49:30|28141.99|28141.99|28141.99|28141.99|28141.99|28141.99|28141.99|28141.99|0
1627915780000|2021-08-02 14:49:40|28138.46|28138.46|28134.92|28134.92|28138.46|28138.46|28134.92|28134.92|0
1627915800000|2021-08-02 14:50:00|28141.99|28141.99|28160.27|28160.27|28160.27|28160.27|28141.99|28141.99|0
1627915810000|2021-08-02 14:50:10|28163.8|28163.8|28163.8|28163.8|28163.8|28163.8|28163.8|28163.8|0
1627915820000|2021-08-02 14:50:20|28160.27|28160.27|28163.8|28163.8|28163.8|28163.8|28160.27|28160.27|0
1627915840000|2021-08-02 14:50:40|28163.32|28163.32|28166.61|28166.61|28166.61|28166.61|28163.07|28163.07|0
1627915850000|2021-08-02 14:50:50|28166.13|28166.13|28159.06|28159.06|28166.13|28166.13|28151.99|28151.99|0
1627915860000|2021-08-02 14:51:00|28151.99|28151.99|28152.11|28152.11|28152.47|28152.47|28151.87|28151.87|0
1627915870000|2021-08-02 14:51:10|28159.18|28159.18|28160.02|28160.02|28160.02|28160.02|28159.18|28159.18|0
1627915890000|2021-08-02 14:51:30|28163.56|28163.56|28163.56|28163.56|28163.56|28163.56|28163.56|28163.56|0
1627915900000|2021-08-02 14:51:40|28160.02|28160.02|28160.62|28160.62|28164.16|28164.16|28156.49|28156.49|0
1627915910000|2021-08-02 14:51:50|28157.09|28157.09|28160.62|28160.62|28160.62|28160.62|28157.09|28157.09|0
1627915930000|2021-08-02 14:52:10|28171.23|28171.23|28171.23|28171.23|28171.23|28171.23|28171.23|28171.23|0
1627915940000|2021-08-02 14:52:20|28164.16|28164.16|28160.62|28160.62|28164.16|28164.16|28160.62|28160.62|0
1627915950000|2021-08-02 14:52:30|28167.69|28167.69|28167.69|28167.69|28167.69|28167.69|28167.69|28167.69|0
1627915970000|2021-08-02 14:52:50|28181.83|28181.83|28178.3|28178.3|28185.37|28185.37|28178.3|28178.3|0
1627915990000|2021-08-02 14:53:10|28185.37|28185.37|28185.37|28185.37|28185.37|28185.37|28185.37|28185.37|0
1627916000000|2021-08-02 14:53:20|28185.97|28185.97|28185.97|28185.97|28185.97|28185.97|28185.97|28185.97|0
1627916010000|2021-08-02 14:53:30|28171.83|28171.83|28171.83|28171.83|28171.83|28171.83|28171.83|28171.83|0
1627916020000|2021-08-02 14:53:40|28178.9|28178.9|28182.43|28182.43|28182.43|28182.43|28178.9|28178.9|0
1627916030000|2021-08-02 14:53:50|28183.04|28183.04|28183.04|28183.04|28183.04|28183.04|28183.04|28183.04|0
1627916040000|2021-08-02 14:54:00|28186.57|28186.57|28190.11|28190.11|28190.11|28190.11|28186.57|28186.57|0
1627916050000|2021-08-02 14:54:10|28197.18|28197.18|28197.78|28197.78|28197.78|28197.78|28190.11|28190.11|0
1627916060000|2021-08-02 14:54:20|28194.24|28194.24|28197.78|28197.78|28197.78|28197.78|28194.24|28194.24|0
1627916070000|2021-08-02 14:54:30|28204.85|28204.85|28204.85|28204.85|28204.85|28204.85|28204.85|28204.85|0
1627916080000|2021-08-02 14:54:40|28205.26|28205.26|28191.12|28191.12|28205.26|28205.26|28191.12|28191.12|0
1627916090000|2021-08-02 14:54:50|28198.19|28198.19|28194.65|28194.65|28201.72|28201.72|28194.65|28194.65|0
1627916100000|2021-08-02 14:55:00|28184.05|28184.05|28184.05|28184.05|28184.05|28184.05|28184.05|28184.05|0
1627916130000|2021-08-02 14:55:30|28175.77|28175.77|28174.76|28174.76|28175.77|28175.77|28171.23|28171.23|0
1627916140000|2021-08-02 14:55:40|28171.23|28171.23|28174.76|28174.76|28174.76|28174.76|28171.23|28171.23|0
1627916150000|2021-08-02 14:55:50|28178.3|28178.3|28178.06|28178.06|28178.3|28178.3|28178.06|28178.06|0
1627916170000|2021-08-02 14:56:10|28177.82|28177.82|28177.82|28177.82|28177.82|28177.82|28177.82|28177.82|0
1627916180000|2021-08-02 14:56:20|28163.68|28163.68|28163.68|28163.68|28163.68|28163.68|28163.68|28163.68|0
1627916190000|2021-08-02 14:56:30|28170.75|28170.75|28174.28|28174.28|28174.28|28174.28|28170.75|28170.75|0
1627916210000|2021-08-02 14:56:50|28163.68|28163.68|28163.68|28163.68|28163.68|28163.68|28163.68|28163.68|0
1627916220000|2021-08-02 14:57:00|28163.92|28163.92|28164.16|28164.16|28164.16|28164.16|28163.92|28163.92|0
1627916230000|2021-08-02 14:57:10|28171.23|28171.23|28171.23|28171.23|28171.23|28171.23|28171.23|28171.23|0
1627916250000|2021-08-02 14:57:30|28164.16|28164.16|28157.09|28157.09|28164.16|28164.16|28157.09|28157.09|0
1627916260000|2021-08-02 14:57:40|28164.16|28164.16|28164.16|28164.16|28164.16|28164.16|28164.16|28164.16|0
1627916280000|2021-08-02 14:58:00|28163.56|28163.56|28149.42|28149.42|28163.56|28163.56|28149.42|28149.42|0
1627916290000|2021-08-02 14:58:10|28156.49|28156.49|28156.49|28156.49|28160.02|28160.02|28156.49|28156.49|0
1627916310000|2021-08-02 14:58:30|28152.95|28152.95|28145.88|28145.88|28156.49|28156.49|28145.88|28145.88|0
1627916320000|2021-08-02 14:58:40|28156.49|28156.49|28145.88|28145.88|28156.49|28156.49|28145.88|28145.88|0
1627916330000|2021-08-02 14:58:50|28149.42|28149.42|28149.42|28149.42|28149.42|28149.42|28149.42|28149.42|0
1627916340000|2021-08-02 14:59:00|28152.95|28152.95|28152.95|28152.95|28152.95|28152.95|28152.95|28152.95|0
1627916350000|2021-08-02 14:59:10|28149.42|28149.42|28138.81|28138.81|28149.42|28149.42|28138.81|28138.81|0
1627916360000|2021-08-02 14:59:20|28142.35|28142.35|28142.35|28142.35|28142.35|28142.35|28142.35|28142.35|0
1627916370000|2021-08-02 14:59:30|28142.83|28142.83|28149.9|28149.9|28149.9|28149.9|28142.83|28142.83|0
1627916380000|2021-08-02 14:59:40|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|0
1627916390000|2021-08-02 14:59:50|28156.97|28156.97|28156.97|28156.97|28156.97|28156.97|28156.97|28156.97|0
1627916400000|2021-08-02 15:00:00|28153.44|28153.44|28160.51|28160.51|28160.51|28160.51|28153.44|28153.44|0
1627916410000|2021-08-02 15:00:10|28164.04|28164.04|28153.44|28153.44|28164.04|28164.04|28153.44|28153.44|0
1627916440000|2021-08-02 15:00:40|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|0
1627916450000|2021-08-02 15:00:50|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|0
1627916470000|2021-08-02 15:01:10|28145.77|28145.77|28145.77|28145.77|28145.77|28145.77|28145.77|28145.77|0
1627916480000|2021-08-02 15:01:20|28146.37|28146.37|28153.68|28153.68|28153.68|28153.68|28146.37|28146.37|0
1627916490000|2021-08-02 15:01:30|28150.15|28150.15|28150.15|28150.15|28150.15|28150.15|28150.15|28150.15|0
1627916500000|2021-08-02 15:01:40|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|0
1627916510000|2021-08-02 15:01:50|28164.89|28164.89|28164.89|28164.89|28164.89|28164.89|28161.35|28161.35|0
1627916540000|2021-08-02 15:02:20|28161.35|28161.35|28154.28|28154.28|28164.89|28164.89|28154.28|28154.28|0
1627916550000|2021-08-02 15:02:30|28154.04|28154.04|28160.14|28160.14|28160.14|28160.14|28154.04|28154.04|0
1627916570000|2021-08-02 15:02:50|28163.68|28163.68|28164.64|28164.64|28167.21|28167.21|28163.68|28163.68|0
1627916600000|2021-08-02 15:03:20|28164.04|28164.04|28167.58|28167.58|28167.58|28167.58|28164.04|28164.04|0
1627916610000|2021-08-02 15:03:30|28164.04|28164.04|28167.58|28167.58|28167.58|28167.58|28164.04|28164.04|0
1627916620000|2021-08-02 15:03:40|28171.11|28171.11|28171.71|28171.71|28171.71|28171.71|28171.11|28171.11|0
1627916630000|2021-08-02 15:03:50|28185.85|28185.85|28185.85|28185.85|28185.85|28185.85|28185.85|28185.85|0
1627916640000|2021-08-02 15:04:00|28189.39|28189.39|28185.85|28185.85|28189.39|28189.39|28185.85|28185.85|0
1627916650000|2021-08-02 15:04:10|28182.32|28182.32|28187.05|28187.05|28187.05|28187.05|28175.25|28175.25|0
1627916660000|2021-08-02 15:04:20|28194.12|28194.12|28187.05|28187.05|28194.12|28194.12|28187.05|28187.05|0
1627916670000|2021-08-02 15:04:30|28190.59|28190.59|28190.59|28190.59|28190.59|28190.59|28190.59|28190.59|0
1627916700000|2021-08-02 15:05:00|28187.05|28187.05|28183.52|28183.52|28187.05|28187.05|28179.98|28179.98|0
1627916720000|2021-08-02 15:05:20|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|0
1627916730000|2021-08-02 15:05:30|28179.58|28179.58|28179.58|28179.58|28179.58|28179.58|28176.04|28176.04|0
1627916740000|2021-08-02 15:05:40|28183.11|28183.11|28186.64|28186.64|28186.64|28186.64|28183.11|28183.11|0
1627916750000|2021-08-02 15:05:50|28186.89|28186.89|28186.89|28186.89|28186.89|28186.89|28186.89|28186.89|0
1627916760000|2021-08-02 15:06:00|28190.42|28190.42|28183.35|28183.35|28190.42|28190.42|28183.35|28183.35|0
1627916770000|2021-08-02 15:06:10|28186.89|28186.89|28186.89|28186.89|28186.89|28186.89|28186.89|28186.89|0
1627916780000|2021-08-02 15:06:20|28187.13|28187.13|28186.53|28186.53|28187.13|28187.13|28186.53|28186.53|0
1627916800000|2021-08-02 15:06:40|28182.99|28182.99|28179.46|28179.46|28182.99|28182.99|28179.46|28179.46|0
1627916810000|2021-08-02 15:06:50|28182.99|28182.99|28175.92|28175.92|28182.99|28182.99|28175.92|28175.92|0
1627916820000|2021-08-02 15:07:00|28172.39|28172.39|28172.39|28172.39|28172.39|28172.39|28172.39|28172.39|0
1627916840000|2021-08-02 15:07:20|28179.46|28179.46|28179.46|28179.46|28179.46|28179.46|28179.46|28179.46|0
1627916850000|2021-08-02 15:07:30|28182.99|28182.99|28182.99|28182.99|28182.99|28182.99|28182.99|28182.99|0
1627916860000|2021-08-02 15:07:40|28186.53|28186.53|28186.53|28186.53|28186.53|28186.53|28186.53|28186.53|0
1627916880000|2021-08-02 15:08:00|28182.99|28182.99|28179.46|28179.46|28182.99|28182.99|28172.39|28172.39|0
1627916890000|2021-08-02 15:08:10|28182.99|28182.99|28175.92|28175.92|28182.99|28182.99|28175.92|28175.92|0
1627916900000|2021-08-02 15:08:20|28182.99|28182.99|28175.92|28175.92|28182.99|28182.99|28175.92|28175.92|0
1627916910000|2021-08-02 15:08:30|28182.99|28182.99|28172.87|28172.87|28183.48|28183.48|28172.87|28172.87|0
1627916920000|2021-08-02 15:08:40|28176.41|28176.41|28176.41|28176.41|28176.41|28176.41|28176.41|28176.41|0
1627916950000|2021-08-02 15:09:10|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|0
1627916960000|2021-08-02 15:09:20|28179.94|28179.94|28179.94|28179.94|28179.94|28179.94|28179.94|28179.94|0
1627916970000|2021-08-02 15:09:30|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|0
1627916980000|2021-08-02 15:09:40|28183.24|28183.24|28182.99|28182.99|28183.24|28183.24|28182.75|28182.75|0
1627917010000|2021-08-02 15:10:10|28179.46|28179.46|28179.46|28179.46|28179.46|28179.46|28179.46|28179.46|0
1627917020000|2021-08-02 15:10:20|28182.99|28182.99|28182.99|28182.99|28182.99|28182.99|28182.99|28182.99|0
1627917030000|2021-08-02 15:10:30|28179.46|28179.46|28175.92|28175.92|28179.46|28179.46|28175.92|28175.92|0
1627917070000|2021-08-02 15:11:10|28176.17|28176.17|28176.17|28176.17|28176.17|28176.17|28176.17|28176.17|0
1627917100000|2021-08-02 15:11:40|28179.7|28179.7|28183.24|28183.24|28183.24|28183.24|28179.7|28179.7|0
1627917110000|2021-08-02 15:11:50|28182.99|28182.99|28172.15|28172.15|28182.99|28182.99|28172.15|28172.15|0
1627917130000|2021-08-02 15:12:10|28182.75|28182.75|28175.68|28175.68|28182.75|28182.75|28175.68|28175.68|0
1627917140000|2021-08-02 15:12:20|28182.75|28182.75|28175.68|28175.68|28182.75|28182.75|28175.68|28175.68|0
1627917170000|2021-08-02 15:12:50|28176.88|28176.88|28176.88|28176.88|28176.88|28176.88|28176.88|28176.88|0
1627917180000|2021-08-02 15:13:00|28173.35|28173.35|28169.81|28169.81|28173.35|28173.35|28169.81|28169.81|0
1627917210000|2021-08-02 15:13:30|28166.28|28166.28|28166.28|28166.28|28166.28|28166.28|28166.28|28166.28|0
1627917230000|2021-08-02 15:13:50|28165.68|28165.68|28162.14|28162.14|28165.68|28165.68|28155.07|28155.07|0
1627917250000|2021-08-02 15:14:10|28165.68|28165.68|28165.27|28165.27|28165.68|28165.68|28165.27|28165.27|0
1627917260000|2021-08-02 15:14:20|28168.8|28168.8|28161.73|28161.73|28168.8|28168.8|28161.73|28161.73|0
1627917270000|2021-08-02 15:14:30|28168.8|28168.8|28168.8|28168.8|28168.8|28168.8|28165.27|28165.27|0
1627917280000|2021-08-02 15:14:40|28165.27|28165.27|28165.27|28165.27|28168.8|28168.8|28165.27|28165.27|0
1627917290000|2021-08-02 15:14:50|28165.03|28165.03|28154.42|28154.42|28165.03|28165.03|28154.42|28154.42|0
1627917300000|2021-08-02 15:15:00|28165.03|28165.03|28168.56|28168.56|28168.56|28168.56|28165.03|28165.03|0
1627917310000|2021-08-02 15:15:10|28165.03|28165.03|28165.03|28165.03|28165.03|28165.03|28165.03|28165.03|0
1627917320000|2021-08-02 15:15:20|28161.49|28161.49|28157.96|28157.96|28161.49|28161.49|28157.96|28157.96|0
1627917340000|2021-08-02 15:15:40|28161.49|28161.49|28161.49|28161.49|28161.49|28161.49|28161.49|28161.49|0
1627917350000|2021-08-02 15:15:50|28150.89|28150.89|28150.89|28150.89|28150.89|28150.89|28150.89|28150.89|0
1627917360000|2021-08-02 15:16:00|28150.29|28150.29|28156.34|28156.34|28159.88|28159.88|28150.29|28150.29|0
1627917370000|2021-08-02 15:16:10|28159.88|28159.88|28160.48|28160.48|28160.48|28160.48|28159.88|28159.88|0
1627917380000|2021-08-02 15:16:20|28153.41|28153.41|28152.81|28152.81|28153.41|28153.41|28152.81|28152.81|0
1627917390000|2021-08-02 15:16:30|28152.57|28152.57|28152.16|28152.16|28152.57|28152.57|28152.16|28152.16|0
1627917400000|2021-08-02 15:16:40|28152.76|28152.76|28145.69|28145.69|28152.76|28152.76|28145.69|28145.69|0
1627917420000|2021-08-02 15:17:00|28149.22|28149.22|28142.15|28142.15|28149.22|28149.22|28142.15|28142.15|0
1627917430000|2021-08-02 15:17:10|28138.62|28138.62|28138.62|28138.62|28138.62|28138.62|28138.62|28138.62|0
1627917440000|2021-08-02 15:17:20|28145.69|28145.69|28136.09|28136.09|28146.29|28146.29|28135.08|28135.08|0
1627917450000|2021-08-02 15:17:30|28146.7|28146.7|28143.16|28143.16|28146.7|28146.7|28143.16|28143.16|0
1627917460000|2021-08-02 15:17:40|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|0
1627917480000|2021-08-02 15:18:00|28135.85|28135.85|28138.9|28138.9|28139.39|28139.39|28135.85|28135.85|0
1627917490000|2021-08-02 15:18:10|28142.44|28142.44|28142.44|28142.44|28142.44|28142.44|28142.44|28142.44|0
1627917510000|2021-08-02 15:18:30|28138.9|28138.9|28138.42|28138.42|28138.9|28138.9|28138.42|28138.42|0
1627917530000|2021-08-02 15:18:50|28145.49|28145.49|28145.49|28145.49|28145.49|28145.49|28145.49|28145.49|0
1627917540000|2021-08-02 15:19:00|28145.97|28145.97|28142.44|28142.44|28145.97|28145.97|28142.44|28142.44|0
1627917550000|2021-08-02 15:19:10|28138.9|28138.9|28153.04|28153.04|28153.04|28153.04|28138.9|28138.9|0
1627917560000|2021-08-02 15:19:20|28149.51|28149.51|28149.51|28149.51|28149.51|28149.51|28149.51|28149.51|0
1627917570000|2021-08-02 15:19:30|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|0
1627917580000|2021-08-02 15:19:40|28153.45|28153.45|28160.52|28160.52|28160.52|28160.52|28153.45|28153.45|0
1627917590000|2021-08-02 15:19:50|28156.99|28156.99|28153.45|28153.45|28156.99|28156.99|28153.45|28153.45|0
1627917600000|2021-08-02 15:20:00|28160.52|28160.52|28160.52|28160.52|28160.52|28160.52|28160.52|28160.52|0
1627917610000|2021-08-02 15:20:10|28160.28|28160.28|28160.04|28160.04|28163.57|28163.57|28149.43|28149.43|0
1627917620000|2021-08-02 15:20:20|28156.5|28156.5|28160.04|28160.04|28160.04|28160.04|28156.5|28156.5|0
1627917640000|2021-08-02 15:20:40|28163.57|28163.57|28152.97|28152.97|28163.57|28163.57|28152.97|28152.97|0
1627917650000|2021-08-02 15:20:50|28153.57|28153.57|28164.17|28164.17|28167.71|28167.71|28153.57|28153.57|0
1627917660000|2021-08-02 15:21:00|28167.71|28167.71|28164.17|28164.17|28167.71|28167.71|28164.17|28164.17|0
1627917670000|2021-08-02 15:21:10|28171.24|28171.24|28160.64|28160.64|28171.24|28171.24|28160.64|28160.64|0
1627917680000|2021-08-02 15:21:20|28161.05|28161.05|28171.65|28171.65|28171.65|28171.65|28161.05|28161.05|0
1627917700000|2021-08-02 15:21:40|28164.58|28164.58|28168.12|28168.12|28168.12|28168.12|28164.58|28164.58|0
1627917710000|2021-08-02 15:21:50|28167.52|28167.52|28167.93|28167.93|28171.05|28171.05|28167.52|28167.52|0
1627917730000|2021-08-02 15:22:10|28167.69|28167.69|28153.55|28153.55|28167.69|28167.69|28153.55|28153.55|0
1627917740000|2021-08-02 15:22:20|28160.62|28160.62|28167.69|28167.69|28167.69|28167.69|28160.62|28160.62|0
1627917750000|2021-08-02 15:22:30|28171.22|28171.22|28174.76|28174.76|28174.76|28174.76|28164.15|28164.15|0
1627917770000|2021-08-02 15:22:50|28178.29|28178.29|28178.29|28178.29|28178.29|28178.29|28178.29|28178.29|0
1627917780000|2021-08-02 15:23:00|28174.76|28174.76|28171.22|28171.22|28174.76|28174.76|28171.22|28171.22|0
1627917790000|2021-08-02 15:23:10|28178.29|28178.29|28178.29|28178.29|28178.29|28178.29|28178.29|28178.29|0
1627917800000|2021-08-02 15:23:20|28182.43|28182.43|28182.43|28182.43|28182.43|28182.43|28182.43|28182.43|0
1627917810000|2021-08-02 15:23:30|28178.89|28178.89|28178.89|28178.89|28178.89|28178.89|28178.89|28178.89|0
1627917840000|2021-08-02 15:24:00|28179.13|28179.13|28182.67|28182.67|28182.67|28182.67|28179.13|28179.13|0
1627917860000|2021-08-02 15:24:20|28186.2|28186.2|28186.2|28186.2|28186.2|28186.2|28186.2|28186.2|0
1627917870000|2021-08-02 15:24:30|28179.13|28179.13|28182.67|28182.67|28182.67|28182.67|28179.13|28179.13|0
1627917880000|2021-08-02 15:24:40|28179.13|28179.13|28172.06|28172.06|28182.67|28182.67|28172.06|28172.06|0
1627917890000|2021-08-02 15:24:50|28182.67|28182.67|28180.14|28180.14|28182.67|28182.67|28179.13|28179.13|0
1627917900000|2021-08-02 15:25:00|28183.68|28183.68|28169.54|28169.54|28183.68|28183.68|28169.54|28169.54|0
1627917910000|2021-08-02 15:25:10|28168.94|28168.94|28180.74|28180.74|28183.08|28183.08|28168.94|28168.94|0
1627917920000|2021-08-02 15:25:20|28177.21|28177.21|28176.8|28176.8|28177.21|28177.21|28176.8|28176.8|0
1627917940000|2021-08-02 15:25:40|28180.34|28180.34|28176.8|28176.8|28180.34|28180.34|28176.8|28176.8|0
1627917950000|2021-08-02 15:25:50|28177.28|28177.28|28177.28|28177.28|28177.28|28177.28|28177.28|28177.28|0
1627917960000|2021-08-02 15:26:00|28184.35|28184.35|28180.82|28180.82|28184.35|28184.35|28180.82|28180.82|0
1627917970000|2021-08-02 15:26:10|28179.62|28179.62|28179.62|28179.62|28179.62|28179.62|28179.62|28179.62|0
1627917980000|2021-08-02 15:26:20|28180.22|28180.22|28180.22|28180.22|28180.22|28180.22|28180.22|28180.22|0
1627917990000|2021-08-02 15:26:30|28183.75|28183.75|28184|28184|28184|28184|28183.75|28183.75|0
1627918000000|2021-08-02 15:26:40|28184.24|28184.24|28184.24|28184.24|28184.24|28184.24|28184.24|28184.24|0
1627918020000|2021-08-02 15:27:00|28180.7|28180.7|28184.24|28184.24|28184.24|28184.24|28177.17|28177.17|0
1627918030000|2021-08-02 15:27:10|28187.77|28187.77|28187.77|28187.77|28187.77|28187.77|28187.77|28187.77|0
1627918040000|2021-08-02 15:27:20|28177.17|28177.17|28184.24|28184.24|28184.24|28184.24|28177.17|28177.17|0
1627918050000|2021-08-02 15:27:30|28180.7|28180.7|28177.17|28177.17|28180.7|28180.7|28177.17|28177.17|0
1627918070000|2021-08-02 15:27:50|28176.44|28176.44|28176.44|28176.44|28176.44|28176.44|28176.44|28176.44|0
1627918100000|2021-08-02 15:28:20|28172.91|28172.91|28169.78|28169.78|28173.32|28173.32|28169.78|28169.78|0
1627918110000|2021-08-02 15:28:30|28176.85|28176.85|28176.85|28176.85|28176.85|28176.85|28176.85|28176.85|0
1627918140000|2021-08-02 15:29:00|28177.09|28177.09|28170.02|28170.02|28177.09|28177.09|28170.02|28170.02|0
1627918150000|2021-08-02 15:29:10|28166.49|28166.49|28162.95|28162.95|28170.02|28170.02|28159.42|28159.42|0
1627918160000|2021-08-02 15:29:20|28162.35|28162.35|28165.4|28165.4|28165.89|28165.89|28162.35|28162.35|0
1627918170000|2021-08-02 15:29:30|28164.8|28164.8|28164.8|28164.8|28164.8|28164.8|28161.27|28161.27|0
1627918180000|2021-08-02 15:29:40|28165.04|28165.04|28154.68|28154.68|28165.04|28165.04|28154.44|28154.44|0
1627918190000|2021-08-02 15:29:50|28153.86|28153.86|28148.53|28148.53|28153.86|28153.86|28148.53|28148.53|0
1627974900000|2021-08-03 07:15:00|28195.71|28195.71|28195.71|28195.71|28195.71|28195.71|28195.71|28195.71|0
1627974930000|2021-08-03 07:15:30|28206.32|28206.32|28202.78|28202.78|28206.32|28206.32|28202.78|28202.78|0
1627974960000|2021-08-03 07:16:00|28195.71|28195.71|28195.71|28195.71|28195.71|28195.71|28195.71|28195.71|0
1627974970000|2021-08-03 07:16:10|28194.51|28194.51|28194.51|28194.51|28194.51|28194.51|28194.51|28194.51|0
1627974990000|2021-08-03 07:16:30|28198.05|28198.05|28198.05|28198.05|28198.05|28198.05|28198.05|28198.05|0
1627975000000|2021-08-03 07:16:40|28194.51|28194.51|28194.51|28194.51|28194.51|28194.51|28194.51|28194.51|0
1627975020000|2021-08-03 07:17:00|28187.44|28187.44|28176.84|28176.84|28187.44|28187.44|28176.84|28176.84|0
1627975040000|2021-08-03 07:17:20|28169.77|28169.77|28167.36|28167.36|28169.77|28169.77|28167.36|28167.36|0
1627975050000|2021-08-03 07:17:30|28156.76|28156.76|28159.88|28159.88|28159.88|28159.88|28156.35|28156.35|0
1627975060000|2021-08-03 07:17:40|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|0
1627975080000|2021-08-03 07:18:00|28177.56|28177.56|28177.56|28177.56|28177.56|28177.56|28177.56|28177.56|0
1627975100000|2021-08-03 07:18:20|28181.09|28181.09|28170.49|28170.49|28181.09|28181.09|28170.49|28170.49|0
1627975120000|2021-08-03 07:18:40|28163.42|28163.42|28163.42|28163.42|28163.42|28163.42|28163.42|28163.42|0
1627975130000|2021-08-03 07:18:50|28156.35|28156.35|28156.35|28156.35|28156.35|28156.35|28156.35|28156.35|0
1627975160000|2021-08-03 07:19:20|28152.81|28152.81|28159.88|28159.88|28159.88|28159.88|28152.81|28152.81|0
1627975180000|2021-08-03 07:19:40|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|0
1627975200000|2021-08-03 07:20:00|28166.95|28166.95|28146.95|28146.95|28166.95|28166.95|28146.95|28146.95|0
1627975210000|2021-08-03 07:20:10|28154.02|28154.02|28154.02|28154.02|28154.02|28154.02|28154.02|28154.02|0
1627975230000|2021-08-03 07:20:30|28161.09|28161.09|28161.69|28161.69|28161.69|28161.69|28151.08|28151.08|0
1627975240000|2021-08-03 07:20:40|28165.22|28165.22|28172.29|28172.29|28172.29|28172.29|28165.22|28165.22|0
1627975270000|2021-08-03 07:21:10|28173.52|28173.52|28178.26|28178.26|28178.26|28178.26|28173.52|28173.52|0
1627975300000|2021-08-03 07:21:40|28185.33|28185.33|28185.33|28185.33|28185.33|28185.33|28185.33|28185.33|0
1627975310000|2021-08-03 07:21:50|28185.93|28185.93|28185.93|28185.93|28185.93|28185.93|28185.93|28185.93|0
1627975320000|2021-08-03 07:22:00|28196.53|28196.53|28203.6|28203.6|28203.6|28203.6|28196.53|28196.53|0
1627975330000|2021-08-03 07:22:10|28207.14|28207.14|28208.34|28208.34|28208.34|28208.34|28207.14|28207.14|0
1627975350000|2021-08-03 07:22:30|28208.94|28208.94|28208.94|28208.94|28208.94|28208.94|28208.94|28208.94|0
1627975360000|2021-08-03 07:22:40|28194.8|28194.8|28194.8|28194.8|28194.8|28194.8|28194.8|28194.8|0
1627975370000|2021-08-03 07:22:50|28198.33|28198.33|28198.33|28198.33|28198.33|28198.33|28198.33|28198.33|0
1627975380000|2021-08-03 07:23:00|28194.8|28194.8|28194.8|28194.8|28194.8|28194.8|28194.8|28194.8|0
1627975410000|2021-08-03 07:23:30|28201.87|28201.87|28206.01|28206.01|28206.01|28206.01|28201.87|28201.87|0
1627975430000|2021-08-03 07:23:50|28202.47|28202.47|28201.87|28201.87|28202.47|28202.47|28201.87|28201.87|0
1627975460000|2021-08-03 07:24:20|28194.8|28194.8|28191.26|28191.26|28194.8|28194.8|28191.26|28191.26|0
1627975470000|2021-08-03 07:24:30|28198.33|28198.33|28198.33|28198.33|28198.33|28198.33|28198.33|28198.33|0
1627975500000|2021-08-03 07:25:00|28205.4|28205.4|28208.94|28208.94|28208.94|28208.94|28205.4|28205.4|0
1627975510000|2021-08-03 07:25:10|28209.18|28209.18|28202.11|28202.11|28209.18|28209.18|28202.11|28202.11|0
1627975520000|2021-08-03 07:25:20|28201.87|28201.87|28198.21|28198.21|28201.87|28201.87|28197.61|28197.61|0
1627975530000|2021-08-03 07:25:30|28187.6|28187.6|28187.6|28187.6|28187.6|28187.6|28187.6|28187.6|0
1627975550000|2021-08-03 07:25:50|28194.67|28194.67|28194.67|28194.67|28194.67|28194.67|28194.67|28194.67|0
1627975570000|2021-08-03 07:26:10|28201.74|28201.74|28201.74|28201.74|28201.74|28201.74|28201.74|28201.74|0
1627975580000|2021-08-03 07:26:20|28194.67|28194.67|28191.14|28191.14|28194.67|28194.67|28191.14|28191.14|0
1627975610000|2021-08-03 07:26:50|28187.6|28187.6|28187.6|28187.6|28187.6|28187.6|28187.6|28187.6|0
1627975620000|2021-08-03 07:27:00|28184.07|28184.07|28184.07|28184.07|28184.07|28184.07|28184.07|28184.07|0
1627975630000|2021-08-03 07:27:10|28198.21|28198.21|28198.21|28198.21|28198.21|28198.21|28198.21|28198.21|0
1627975640000|2021-08-03 07:27:20|28205.28|28205.28|28205.28|28205.28|28205.28|28205.28|28205.28|28205.28|0
1627975660000|2021-08-03 07:27:40|28194.67|28194.67|28194.67|28194.67|28194.67|28194.67|28194.67|28194.67|0
1627975680000|2021-08-03 07:28:00|28195.88|28195.88|28206.48|28206.48|28206.48|28206.48|28195.88|28195.88|0
1627975690000|2021-08-03 07:28:10|28210.02|28210.02|28210.62|28210.62|28210.62|28210.62|28210.02|28210.02|0
1627975700000|2021-08-03 07:28:20|28211.22|28211.22|28215.32|28215.32|28215.32|28215.32|28211.22|28211.22|0
1627975730000|2021-08-03 07:28:50|28236.53|28236.53|28236.53|28236.53|28240.06|28240.06|28236.53|28236.53|0
1627975740000|2021-08-03 07:29:00|28243.59|28243.59|28236.53|28236.53|28243.59|28243.59|28232.99|28232.99|0
1627975750000|2021-08-03 07:29:10|28235.32|28235.32|28231.79|28231.79|28235.32|28235.32|28231.79|28231.79|0
1627975780000|2021-08-03 07:29:40|28232.39|28232.39|28232.39|28232.39|28232.39|28232.39|28231.79|28231.79|0
1627975790000|2021-08-03 07:29:50|28235.92|28235.92|28235.92|28235.92|28235.92|28235.92|28235.92|28235.92|0
1627975800000|2021-08-03 07:30:00|28237.13|28237.13|28239.85|28239.85|28239.85|28239.85|28235.71|28235.71|0
1627975810000|2021-08-03 07:30:10|28246.92|28246.92|28246.92|28246.92|28246.92|28246.92|28246.92|28246.92|0
1627975820000|2021-08-03 07:30:20|28250.45|28250.45|28251.68|28251.68|28251.68|28251.68|28250.45|28250.45|0
1627975870000|2021-08-03 07:31:10|28246.35|28246.35|28250.48|28250.48|28250.48|28250.48|28242.81|28242.81|0
1627975890000|2021-08-03 07:31:30|28254.02|28254.02|28257.55|28257.55|28257.55|28257.55|28254.02|28254.02|0
1627975900000|2021-08-03 07:31:40|28254.02|28254.02|28246.95|28246.95|28254.02|28254.02|28246.95|28246.95|0
1627975910000|2021-08-03 07:31:50|28261.09|28261.09|28261.09|28261.09|28261.09|28261.09|28261.09|28261.09|0
1627975930000|2021-08-03 07:32:10|28268.16|28268.16|28268.16|28268.16|28268.16|28268.16|28268.16|28268.16|0
1627975970000|2021-08-03 07:32:50|28275.23|28275.23|28275.23|28275.23|28275.23|28275.23|28275.23|28275.23|0
1627975980000|2021-08-03 07:33:00|28271.69|28271.69|28272.29|28272.29|28272.29|28272.29|28271.69|28271.69|0
1627975990000|2021-08-03 07:33:10|28268.76|28268.76|28268.76|28268.76|28268.76|28268.76|28268.76|28268.76|0
1627976000000|2021-08-03 07:33:20|28251.08|28251.08|28243.41|28243.41|28254.02|28254.02|28243.41|28243.41|0
1627976010000|2021-08-03 07:33:30|28250.48|28250.48|28250.48|28250.48|28250.48|28250.48|28250.48|28250.48|0
1627976020000|2021-08-03 07:33:40|28246.95|28246.95|28246.95|28246.95|28246.95|28246.95|28246.95|28246.95|0
1627976030000|2021-08-03 07:33:50|28239.88|28239.88|28239.88|28239.88|28239.88|28239.88|28239.88|28239.88|0
1627976040000|2021-08-03 07:34:00|28240.6|28240.6|28247.92|28247.92|28247.92|28247.92|28240.6|28240.6|0
1627976050000|2021-08-03 07:34:10|28248.52|28248.52|28247.92|28247.92|28248.52|28248.52|28247.92|28247.92|0
1627976060000|2021-08-03 07:34:20|28244.38|28244.38|28244.38|28244.38|28244.38|28244.38|28244.38|28244.38|0
1627976070000|2021-08-03 07:34:30|28254.99|28254.99|28254.99|28254.99|28258.52|28258.52|28254.99|28254.99|0
1627976080000|2021-08-03 07:34:40|28251.45|28251.45|28251.45|28251.45|28251.45|28251.45|28251.45|28251.45|0
1627976090000|2021-08-03 07:34:50|28254.99|28254.99|28258.52|28258.52|28258.52|28258.52|28254.99|28254.99|0
1627976110000|2021-08-03 07:35:10|28254.99|28254.99|28254.99|28254.99|28254.99|28254.99|28254.38|28254.38|0
1627976120000|2021-08-03 07:35:20|28254.38|28254.38|28253.18|28253.18|28254.38|28254.38|28253.18|28253.18|0
1627976130000|2021-08-03 07:35:30|28252.21|28252.21|28252.21|28252.21|28252.21|28252.21|28252.21|28252.21|0
1627976140000|2021-08-03 07:35:40|28251.8|28251.8|28251.8|28251.8|28251.8|28251.8|28251.8|28251.8|0
1627976150000|2021-08-03 07:35:50|28252.41|28252.41|28260.68|28260.68|28260.68|28260.68|28252.41|28252.41|0
1627976160000|2021-08-03 07:36:00|28267.75|28267.75|28274.82|28274.82|28274.82|28274.82|28267.75|28267.75|0
1627976190000|2021-08-03 07:36:30|28271.28|28271.28|28271.28|28271.28|28271.28|28271.28|28271.28|28271.28|0
1627976200000|2021-08-03 07:36:40|28274.82|28274.82|28274.82|28274.82|28274.82|28274.82|28274.82|28274.82|0
1627976210000|2021-08-03 07:36:50|28271.28|28271.28|28267.75|28267.75|28271.28|28271.28|28267.75|28267.75|0
1627976230000|2021-08-03 07:37:10|28264.21|28264.21|28265.41|28265.41|28265.41|28265.41|28264.21|28264.21|0
1627976270000|2021-08-03 07:37:50|28268.95|28268.95|28268.95|28268.95|28268.95|28268.95|28268.95|28268.95|0
1627976320000|2021-08-03 07:38:40|28261.88|28261.88|28261.28|28261.28|28261.88|28261.88|28261.28|28261.28|0
1627976330000|2021-08-03 07:38:50|28260.68|28260.68|28253.61|28253.61|28260.68|28260.68|28253.61|28253.61|0
1627976340000|2021-08-03 07:39:00|28260.68|28260.68|28260.08|28260.08|28260.68|28260.68|28260.08|28260.08|0
1627976350000|2021-08-03 07:39:10|28258.27|28258.27|28260.08|28260.08|28260.08|28260.08|28258.27|28258.27|0
1627976360000|2021-08-03 07:39:20|28267.15|28267.15|28267.75|28267.75|28267.75|28267.75|28267.15|28267.15|0
1627976390000|2021-08-03 07:39:50|28271.28|28271.28|28274.82|28274.82|28274.82|28274.82|28271.28|28271.28|0
1627976410000|2021-08-03 07:40:10|28281.89|28281.89|28271.28|28271.28|28281.89|28281.89|28271.28|28271.28|0
1627976450000|2021-08-03 07:40:50|28271.88|28271.88|28271.88|28271.88|28271.88|28271.88|28271.88|28271.88|0
1627976460000|2021-08-03 07:41:00|28286.02|28286.02|28286.62|28286.62|28286.62|28286.62|28286.02|28286.02|0
1627976490000|2021-08-03 07:41:30|28290.16|28290.16|28290.16|28290.16|28290.16|28290.16|28290.16|28290.16|0
1627976510000|2021-08-03 07:41:50|28290.57|28290.57|28290.57|28290.57|28290.57|28290.57|28290.57|28290.57|0
1627976520000|2021-08-03 07:42:00|28292.02|28292.02|28292.02|28292.02|28292.02|28292.02|28292.02|28292.02|0
1627976540000|2021-08-03 07:42:20|28295.56|28295.56|28288.49|28288.49|28295.56|28295.56|28288.49|28288.49|0
1627976560000|2021-08-03 07:42:40|28284.95|28284.95|28281.42|28281.42|28284.95|28284.95|28281.42|28281.42|0
1627976570000|2021-08-03 07:42:50|28282.02|28282.02|28278.48|28278.48|28282.02|28282.02|28278.48|28278.48|0
1627976580000|2021-08-03 07:43:00|28274.95|28274.95|28274.95|28274.95|28274.95|28274.95|28274.35|28274.35|0
1627976590000|2021-08-03 07:43:10|28271.41|28271.41|28271.41|28271.41|28271.41|28271.41|28271.41|28271.41|0
1627976610000|2021-08-03 07:43:30|28271|28271|28271.41|28271.41|28271.41|28271.41|28267.88|28267.88|0
1627976620000|2021-08-03 07:43:40|28274.95|28274.95|28274.95|28274.95|28274.95|28274.95|28274.95|28274.95|0
1627976630000|2021-08-03 07:43:50|28278.48|28278.48|28277.76|28277.76|28278.48|28278.48|28277.76|28277.76|0
1627976650000|2021-08-03 07:44:10|28278.17|28278.17|28278.17|28278.17|28278.17|28278.17|28278.17|28278.17|0
1627976660000|2021-08-03 07:44:20|28281.7|28281.7|28281.7|28281.7|28281.7|28281.7|28281.7|28281.7|0
1627976690000|2021-08-03 07:44:50|28278.17|28278.17|28276.36|28276.36|28278.17|28278.17|28276.36|28276.36|0
1627976700000|2021-08-03 07:45:00|28269.29|28269.29|28269.29|28269.29|28269.29|28269.29|28269.29|28269.29|0
1627976710000|2021-08-03 07:45:10|28269.89|28269.89|28262.82|28262.82|28269.89|28269.89|28262.82|28262.82|0
1627976720000|2021-08-03 07:45:20|28266.36|28266.36|28266.36|28266.36|28266.36|28266.36|28266.36|28266.36|0
1627976730000|2021-08-03 07:45:30|28269.89|28269.89|28269.89|28269.89|28269.89|28269.89|28269.89|28269.89|0
1627976740000|2021-08-03 07:45:40|28270.49|28270.49|28271.1|28271.1|28271.1|28271.1|28270.49|28270.49|0
1627976750000|2021-08-03 07:45:50|28266.96|28266.96|28269.89|28269.89|28270.49|28270.49|28266.96|28266.96|0
1627976770000|2021-08-03 07:46:10|28273.43|28273.43|28273.43|28273.43|28273.43|28273.43|28273.43|28273.43|0
1627976790000|2021-08-03 07:46:30|28280.5|28280.5|28281.92|28281.92|28281.92|28281.92|28280.5|28280.5|0
1627976810000|2021-08-03 07:46:50|28285.45|28285.45|28285.45|28285.45|28285.45|28285.45|28285.45|28285.45|0
1627976830000|2021-08-03 07:47:10|28286.05|28286.05|28286.05|28286.05|28286.05|28286.05|28286.05|28286.05|0
1627976850000|2021-08-03 07:47:30|28289.59|28289.59|28289.59|28289.59|28289.59|28289.59|28289.59|28289.59|0
1627976860000|2021-08-03 07:47:40|28286.05|28286.05|28286.05|28286.05|28286.05|28286.05|28286.05|28286.05|0
1627976870000|2021-08-03 07:47:50|28285.81|28285.81|28285.81|28285.81|28285.81|28285.81|28285.81|28285.81|0
1627976880000|2021-08-03 07:48:00|28282.28|28282.28|28294.11|28294.11|28294.11|28294.11|28282.28|28282.28|0
1627976890000|2021-08-03 07:48:10|28294.6|28294.6|28294.6|28294.6|28294.6|28294.6|28294.6|28294.6|0
1627976900000|2021-08-03 07:48:20|28298.13|28298.13|28298.13|28298.13|28298.13|28298.13|28298.13|28298.13|0
1627976920000|2021-08-03 07:48:40|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|0
1627976950000|2021-08-03 07:49:10|28301.26|28301.26|28301.26|28301.26|28301.26|28301.26|28301.26|28301.26|0
1627976960000|2021-08-03 07:49:20|28304.79|28304.79|28308.33|28308.33|28308.33|28308.33|28304.79|28304.79|0
1627976990000|2021-08-03 07:49:50|28304.79|28304.79|28304.79|28304.79|28304.79|28304.79|28304.79|28304.79|0
1627977010000|2021-08-03 07:50:10|28308.33|28308.33|28308.33|28308.33|28308.33|28308.33|28308.33|28308.33|0
1627977030000|2021-08-03 07:50:30|28304.79|28304.79|28304.79|28304.79|28304.79|28304.79|28304.79|28304.79|0
1627977070000|2021-08-03 07:51:10|28308.33|28308.33|28311.86|28311.86|28311.86|28311.86|28308.33|28308.33|0
1627977110000|2021-08-03 07:51:50|28315.4|28315.4|28315.4|28315.4|28315.4|28315.4|28315.4|28315.4|0
1627977180000|2021-08-03 07:53:00|28316.12|28316.12|28309.05|28309.05|28316.12|28316.12|28309.05|28309.05|0
1627977200000|2021-08-03 07:53:20|28305.52|28305.52|28305.52|28305.52|28305.52|28305.52|28305.52|28305.52|0
1627977210000|2021-08-03 07:53:30|28305.93|28305.93|28305.93|28305.93|28305.93|28305.93|28305.93|28305.93|0
1627977220000|2021-08-03 07:53:40|28295.32|28295.32|28288.25|28288.25|28295.32|28295.32|28288.25|28288.25|0
1627977230000|2021-08-03 07:53:50|28295.32|28295.32|28295.32|28295.32|28295.32|28295.32|28295.32|28295.32|0
1627977240000|2021-08-03 07:54:00|28298.86|28298.86|28298.86|28298.86|28298.86|28298.86|28298.86|28298.86|0
1627977260000|2021-08-03 07:54:20|28295.32|28295.32|28295.32|28295.32|28295.32|28295.32|28295.32|28295.32|0
1627977270000|2021-08-03 07:54:30|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|0
1627977280000|2021-08-03 07:54:40|28284.72|28284.72|28288.25|28288.25|28288.25|28288.25|28284.72|28284.72|0
1627977310000|2021-08-03 07:55:10|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|0
1627977320000|2021-08-03 07:55:20|28288.25|28288.25|28291.79|28291.79|28291.79|28291.79|28288.25|28288.25|0
1627977330000|2021-08-03 07:55:30|28288.25|28288.25|28288.25|28288.25|28291.79|28291.79|28288.25|28288.25|0
1627977340000|2021-08-03 07:55:40|28284.72|28284.72|28284.72|28284.72|28284.72|28284.72|28284.72|28284.72|0
1627977360000|2021-08-03 07:56:00|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|0
1627977380000|2021-08-03 07:56:20|28302.39|28302.39|28295.32|28295.32|28302.39|28302.39|28295.32|28295.32|0
1627977400000|2021-08-03 07:56:40|28295.73|28295.73|28295.73|28295.73|28295.73|28295.73|28295.73|28295.73|0
1627977480000|2021-08-03 07:58:00|28288.66|28288.66|28288.66|28288.66|28288.66|28288.66|28288.66|28288.66|0
1627977490000|2021-08-03 07:58:10|28285.13|28285.13|28285.13|28285.13|28285.13|28285.13|28285.13|28285.13|0
1627977510000|2021-08-03 07:58:30|28284.72|28284.72|28284.72|28284.72|28284.72|28284.72|28284.72|28284.72|0
1627977520000|2021-08-03 07:58:40|28288.25|28288.25|28288.25|28288.25|28288.25|28288.25|28288.25|28288.25|0
1627977540000|2021-08-03 07:59:00|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|0
1627977580000|2021-08-03 07:59:40|28288.25|28288.25|28291.79|28291.79|28291.79|28291.79|28288.25|28288.25|0
1627977630000|2021-08-03 08:00:30|28291.06|28291.06|28291.06|28291.06|28291.06|28291.06|28291.06|28291.06|0
1627977660000|2021-08-03 08:01:00|28298.13|28298.13|28298.13|28298.13|28298.13|28298.13|28298.13|28298.13|0
1627977670000|2021-08-03 08:01:10|28294.6|28294.6|28291.06|28291.06|28294.6|28294.6|28291.06|28291.06|0
1627977730000|2021-08-03 08:02:10|28294.6|28294.6|28294.6|28294.6|28294.6|28294.6|28294.6|28294.6|0
1627977770000|2021-08-03 08:02:50|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|0
1627977780000|2021-08-03 08:03:00|28308.74|28308.74|28308.74|28308.74|28308.74|28308.74|28308.74|28308.74|0
1627977840000|2021-08-03 08:04:00|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|0
1627977850000|2021-08-03 08:04:10|28305.61|28305.61|28298.95|28298.95|28306.02|28306.02|28298.95|28298.95|0
1627977870000|2021-08-03 08:04:30|28295.42|28295.42|28291.88|28291.88|28295.42|28295.42|28291.88|28291.88|0
1627977890000|2021-08-03 08:04:50|28288.35|28288.35|28288.35|28288.35|28288.35|28288.35|28288.35|28288.35|0
1627977900000|2021-08-03 08:05:00|28287.34|28287.34|28287.94|28287.94|28287.94|28287.94|28287.34|28287.34|0
1627977930000|2021-08-03 08:05:30|28284.4|28284.4|28284.4|28284.4|28284.4|28284.4|28284.4|28284.4|0
1627977940000|2021-08-03 08:05:40|28280.87|28280.87|28280.87|28280.87|28280.87|28280.87|28280.87|28280.87|0
1627977970000|2021-08-03 08:06:10|28277.33|28277.33|28269.66|28269.66|28277.33|28277.33|28269.06|28269.06|0
1627977980000|2021-08-03 08:06:20|28270.26|28270.26|28265.66|28265.66|28270.26|28270.26|28265.66|28265.66|0
1627977990000|2021-08-03 08:06:30|28258.6|28258.6|28258.6|28258.6|28258.6|28258.6|28258.6|28258.6|0
1627978000000|2021-08-03 08:06:40|28258.35|28258.35|28268.96|28268.96|28268.96|28268.96|28258.35|28258.35|0
1627978040000|2021-08-03 08:07:20|28268.36|28268.36|28268.96|28268.96|28268.96|28268.96|28268.36|28268.36|0
1627978050000|2021-08-03 08:07:30|28265.42|28265.42|28265.42|28265.42|28265.42|28265.42|28265.42|28265.42|0
1627978060000|2021-08-03 08:07:40|28258.35|28258.35|28261.89|28261.89|28261.89|28261.89|28258.35|28258.35|0
1627978080000|2021-08-03 08:08:00|28265.42|28265.42|28265.42|28265.42|28265.42|28265.42|28265.42|28265.42|0
1627978100000|2021-08-03 08:08:20|28264.82|28264.82|28263.02|28263.02|28265.42|28265.42|28263.02|28263.02|0
1627978110000|2021-08-03 08:08:30|28259.48|28259.48|28258.88|28258.88|28259.48|28259.48|28258.88|28258.88|0
1627978130000|2021-08-03 08:08:50|28262.42|28262.42|28262.42|28262.42|28262.42|28262.42|28262.42|28262.42|0
1627978140000|2021-08-03 08:09:00|28263.02|28263.02|28263.02|28263.02|28263.02|28263.02|28263.02|28263.02|0
1627978160000|2021-08-03 08:09:20|28262.42|28262.42|28262.42|28262.42|28262.42|28262.42|28262.42|28262.42|0
1627978170000|2021-08-03 08:09:30|28255.35|28255.35|28255.35|28255.35|28255.35|28255.35|28255.35|28255.35|0
1627978190000|2021-08-03 08:09:50|28258.88|28258.88|28257.68|28257.68|28258.88|28258.88|28257.68|28257.68|0
1627978210000|2021-08-03 08:10:10|28261.22|28261.22|28261.22|28261.22|28261.22|28261.22|28261.22|28261.22|0
1627978240000|2021-08-03 08:10:40|28261.46|28261.46|28261.46|28261.46|28261.46|28261.46|28261.46|28261.46|0
1627978250000|2021-08-03 08:10:50|28261.94|28261.94|28252.47|28252.47|28261.94|28261.94|28252.47|28252.47|0
1627978280000|2021-08-03 08:11:20|28248.94|28248.94|28247.32|28247.32|28248.94|28248.94|28247.32|28247.32|0
1627978300000|2021-08-03 08:11:40|28250.86|28250.86|28250.86|28250.86|28250.86|28250.86|28250.86|28250.86|0
1627978310000|2021-08-03 08:11:50|28257.93|28257.93|28257.93|28257.93|28257.93|28257.93|28257.93|28257.93|0
1627978360000|2021-08-03 08:12:40|28254.39|28254.39|28254.39|28254.39|28254.39|28254.39|28254.39|28254.39|0
1627978380000|2021-08-03 08:13:00|28250.86|28250.86|28250.13|28250.13|28250.86|28250.86|28250.13|28250.13|0
1627978400000|2021-08-03 08:13:20|28249.53|28249.53|28249.12|28249.12|28249.53|28249.53|28249.12|28249.12|0
1627978430000|2021-08-03 08:13:50|28252.66|28252.66|28252.66|28252.66|28252.66|28252.66|28252.66|28252.66|0
1627978440000|2021-08-03 08:14:00|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|0
1627978450000|2021-08-03 08:14:10|28245.59|28245.59|28245.59|28245.59|28245.59|28245.59|28245.59|28245.59|0
1627978460000|2021-08-03 08:14:20|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|0
1627978500000|2021-08-03 08:15:00|28248.52|28248.52|28248.52|28248.52|28248.52|28248.52|28248.52|28248.52|0
1627978510000|2021-08-03 08:15:10|28244.99|28244.99|28241.45|28241.45|28244.99|28244.99|28241.45|28241.45|0
1627978540000|2021-08-03 08:15:40|28241.04|28241.04|28240.44|28240.44|28241.04|28241.04|28240.44|28240.44|0
1627978560000|2021-08-03 08:16:00|28243.98|28243.98|28243.98|28243.98|28243.98|28243.98|28243.98|28243.98|0
1627978580000|2021-08-03 08:16:20|28243.37|28243.37|28243.37|28243.37|28243.37|28243.37|28243.37|28243.37|0
1627978590000|2021-08-03 08:16:30|28242.17|28242.17|28242.17|28242.17|28242.17|28242.17|28242.17|28242.17|0
1627978610000|2021-08-03 08:16:50|28245.71|28245.71|28249.24|28249.24|28249.24|28249.24|28245.71|28245.71|0
1627978630000|2021-08-03 08:17:10|28250.44|28250.44|28253.98|28253.98|28253.98|28253.98|28250.44|28250.44|0
1627978640000|2021-08-03 08:17:20|28250.44|28250.44|28250.44|28250.44|28250.44|28250.44|28250.44|28250.44|0
1627978680000|2021-08-03 08:18:00|28253.98|28253.98|28253.98|28253.98|28253.98|28253.98|28253.98|28253.98|0
1627978690000|2021-08-03 08:18:10|28257.51|28257.51|28257.51|28257.51|28257.51|28257.51|28257.51|28257.51|0
1627978700000|2021-08-03 08:18:20|28253.98|28253.98|28253.98|28253.98|28253.98|28253.98|28253.98|28253.98|0
1627978770000|2021-08-03 08:19:30|28255.18|28255.18|28256.38|28256.38|28256.38|28256.38|28255.18|28255.18|0
1627978780000|2021-08-03 08:19:40|28256.79|28256.79|28255.59|28255.59|28256.79|28256.79|28255.59|28255.59|0
1627978830000|2021-08-03 08:20:30|28252.06|28252.06|28248.52|28248.52|28252.06|28252.06|28248.52|28248.52|0
1627978840000|2021-08-03 08:20:40|28248.76|28248.76|28248.76|28248.76|28248.76|28248.76|28248.76|28248.76|0
1627978870000|2021-08-03 08:21:10|28252.3|28252.3|28252.9|28252.9|28252.9|28252.9|28252.3|28252.3|0
1627978910000|2021-08-03 08:21:50|28256.43|28256.43|28259.97|28259.97|28259.97|28259.97|28256.43|28256.43|0
1627978920000|2021-08-03 08:22:00|28263.5|28263.5|28263.5|28263.5|28263.5|28263.5|28263.5|28263.5|0
1627978950000|2021-08-03 08:22:30|28267.04|28267.04|28267.04|28267.04|28267.04|28267.04|28267.04|28267.04|0
1627978970000|2021-08-03 08:22:50|28268.68|28268.68|28268.68|28268.68|28268.68|28268.68|28268.68|28268.68|0
1627978990000|2021-08-03 08:23:10|28272.21|28272.21|28272.21|28272.21|28272.21|28272.21|28272.21|28272.21|0
1627979000000|2021-08-03 08:23:20|28271.8|28271.8|28273.03|28273.03|28273.03|28273.03|28271.8|28271.8|0
1627979010000|2021-08-03 08:23:30|28265.96|28265.96|28262.43|28262.43|28265.96|28265.96|28262.43|28262.43|0
1627979020000|2021-08-03 08:23:40|28262.02|28262.02|28262.02|28262.02|28262.02|28262.02|28262.02|28262.02|0
1627979050000|2021-08-03 08:24:10|28261.78|28261.78|28265.31|28265.31|28265.31|28265.31|28261.78|28261.78|0
1627979090000|2021-08-03 08:24:50|28261.78|28261.78|28261.78|28261.78|28261.78|28261.78|28261.78|28261.78|0
1627979100000|2021-08-03 08:25:00|28265.31|28265.31|28265.31|28265.31|28265.31|28265.31|28265.31|28265.31|0
1627979110000|2021-08-03 08:25:10|28261.78|28261.78|28261.78|28261.78|28261.78|28261.78|28261.78|28261.78|0
1627979130000|2021-08-03 08:25:30|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|0
1627979160000|2021-08-03 08:26:00|28261.58|28261.58|28261.58|28261.58|28261.58|28261.58|28261.58|28261.58|0
1627979180000|2021-08-03 08:26:20|28263.39|28263.39|28267.33|28267.33|28267.33|28267.33|28263.39|28263.39|0
1627979190000|2021-08-03 08:26:30|28270.87|28270.87|28272.07|28272.07|28272.07|28272.07|28270.87|28270.87|0
1627979210000|2021-08-03 08:26:50|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|0
1627979220000|2021-08-03 08:27:00|28272.07|28272.07|28272.07|28272.07|28272.07|28272.07|28272.07|28272.07|0
1627979240000|2021-08-03 08:27:20|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|0
1627979250000|2021-08-03 08:27:30|28272.07|28272.07|28272.07|28272.07|28272.07|28272.07|28272.07|28272.07|0
1627979280000|2021-08-03 08:28:00|28268.53|28268.53|28266.73|28266.73|28268.53|28268.53|28266.73|28266.73|0
1627979300000|2021-08-03 08:28:20|28266.32|28266.32|28266.73|28266.73|28266.73|28266.73|28266.32|28266.32|0
1627979310000|2021-08-03 08:28:30|28267.55|28267.55|28276.23|28276.23|28276.23|28276.23|28267.55|28267.55|0
1627979320000|2021-08-03 08:28:40|28279.77|28279.77|28283.3|28283.3|28283.3|28283.3|28279.77|28279.77|0
1627979330000|2021-08-03 08:28:50|28282.89|28282.89|28282.89|28282.89|28282.89|28282.89|28282.89|28282.89|0
1627979350000|2021-08-03 08:29:10|28283.71|28283.71|28287.25|28287.25|28287.25|28287.25|28283.71|28283.71|0
1627979400000|2021-08-03 08:30:00|28287.85|28287.85|28287.85|28287.85|28287.85|28287.85|28287.85|28287.85|0
1627979410000|2021-08-03 08:30:10|28288.26|28288.26|28288.26|28288.26|28288.26|28288.26|28288.26|28288.26|0
1627979430000|2021-08-03 08:30:30|28298.86|28298.86|28298.86|28298.86|28298.86|28298.86|28298.86|28298.86|0
1627979450000|2021-08-03 08:30:50|28300.06|28300.06|28298.86|28298.86|28300.06|28300.06|28298.86|28298.86|0
1627979460000|2021-08-03 08:31:00|28299.46|28299.46|28299.46|28299.46|28300.06|28300.06|28298.86|28298.86|0
1627979470000|2021-08-03 08:31:10|28300.06|28300.06|28300.06|28300.06|28300.06|28300.06|28300.06|28300.06|0
1627979480000|2021-08-03 08:31:20|28298.86|28298.86|28295.33|28295.33|28298.86|28298.86|28295.33|28295.33|0
1627979520000|2021-08-03 08:32:00|28295.93|28295.93|28295.93|28295.93|28296.53|28296.53|28295.93|28295.93|0
1627979530000|2021-08-03 08:32:10|28299.46|28299.46|28299.46|28299.46|28299.46|28299.46|28299.46|28299.46|0
1627979580000|2021-08-03 08:33:00|28300.66|28300.66|28300.66|28300.66|28300.66|28300.66|28300.66|28300.66|0
1627979620000|2021-08-03 08:33:40|28307.73|28307.73|28304.2|28304.2|28307.73|28307.73|28304.2|28304.2|0
1627979640000|2021-08-03 08:34:00|28297.13|28297.13|28297.13|28297.13|28297.13|28297.13|28297.13|28297.13|0
1627979690000|2021-08-03 08:34:50|28300.66|28300.66|28304.2|28304.2|28304.2|28304.2|28300.66|28300.66|0
1627979750000|2021-08-03 08:35:50|28300.66|28300.66|28297.13|28297.13|28300.66|28300.66|28297.13|28297.13|0
1627979760000|2021-08-03 08:36:00|28293.59|28293.59|28293.59|28293.59|28293.59|28293.59|28293.59|28293.59|0
1627979780000|2021-08-03 08:36:20|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|0
1627979800000|2021-08-03 08:36:40|28293.59|28293.59|28291.19|28291.19|28293.59|28293.59|28291.19|28291.19|0
1627979810000|2021-08-03 08:36:50|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|28291.79|0
1627979820000|2021-08-03 08:37:00|28292.39|28292.39|28292.39|28292.39|28292.39|28292.39|28292.39|28292.39|0
1627979840000|2021-08-03 08:37:20|28292.8|28292.8|28292.8|28292.8|28292.8|28292.8|28292.8|28292.8|0
1627979850000|2021-08-03 08:37:30|28289.27|28289.27|28289.27|28289.27|28289.27|28289.27|28289.27|28289.27|0
1627979890000|2021-08-03 08:38:10|28289.87|28289.87|28289.87|28289.87|28289.87|28289.87|28289.87|28289.87|0
1627979940000|2021-08-03 08:39:00|28290.28|28290.28|28290.28|28290.28|28290.28|28290.28|28290.28|28290.28|0
1627979960000|2021-08-03 08:39:20|28290.88|28290.88|28297.95|28297.95|28297.95|28297.95|28290.88|28290.88|0
1627979970000|2021-08-03 08:39:30|28301.48|28301.48|28301.48|28301.48|28301.48|28301.48|28301.48|28301.48|0
1627980000000|2021-08-03 08:40:00|28300.88|28300.88|28300.88|28300.88|28300.88|28300.88|28300.88|28300.88|0
1627980030000|2021-08-03 08:40:30|28297.35|28297.35|28297.35|28297.35|28297.35|28297.35|28297.35|28297.35|0
1627980050000|2021-08-03 08:40:50|28300.88|28300.88|28300.88|28300.88|28300.88|28300.88|28300.88|28300.88|0
1627980060000|2021-08-03 08:41:00|28302.08|28302.08|28302.08|28302.08|28302.08|28302.08|28302.08|28302.08|0
1627980070000|2021-08-03 08:41:10|28305.62|28305.62|28308.55|28308.55|28308.55|28308.55|28305.02|28305.02|0
1627980090000|2021-08-03 08:41:30|28305.02|28305.02|28303.82|28303.82|28305.02|28305.02|28303.82|28303.82|0
1627980100000|2021-08-03 08:41:40|28304.06|28304.06|28304.06|28304.06|28304.06|28304.06|28304.06|28304.06|0
1627980110000|2021-08-03 08:41:50|28303.82|28303.82|28303.82|28303.82|28303.82|28303.82|28303.82|28303.82|0
1627980120000|2021-08-03 08:42:00|28305.02|28305.02|28305.02|28305.02|28305.02|28305.02|28305.02|28305.02|0
1627980200000|2021-08-03 08:43:20|28304.42|28304.42|28304.42|28304.42|28304.42|28304.42|28304.42|28304.42|0
1627980210000|2021-08-03 08:43:30|28303.82|28303.82|28303.82|28303.82|28303.82|28303.82|28303.82|28303.82|0
1627980330000|2021-08-03 08:45:30|28307.35|28307.35|28307.35|28307.35|28307.35|28307.35|28307.35|28307.35|0
1627980350000|2021-08-03 08:45:50|28307.76|28307.76|28307.76|28307.76|28307.76|28307.76|28307.76|28307.76|0
1627980360000|2021-08-03 08:46:00|28308.36|28308.36|28308.36|28308.36|28308.36|28308.36|28308.36|28308.36|0
1627980390000|2021-08-03 08:46:30|28311.9|28311.9|28311.9|28311.9|28311.9|28311.9|28311.9|28311.9|0
1627980400000|2021-08-03 08:46:40|28315.43|28315.43|28314.83|28314.83|28315.43|28315.43|28314.83|28314.83|0
1627980430000|2021-08-03 08:47:10|28311.3|28311.3|28310.7|28310.7|28311.3|28311.3|28310.7|28310.7|0
1627980440000|2021-08-03 08:47:20|28303.63|28303.63|28300.09|28300.09|28303.63|28303.63|28300.09|28300.09|0
1627980450000|2021-08-03 08:47:30|28300.69|28300.69|28301.18|28301.18|28301.18|28301.18|28300.69|28300.69|0
1627980460000|2021-08-03 08:47:40|28300.69|28300.69|28300.69|28300.69|28300.69|28300.69|28300.69|28300.69|0
1627980490000|2021-08-03 08:48:10|28300.28|28300.28|28300.28|28300.28|28300.28|28300.28|28300.28|28300.28|0
1627980530000|2021-08-03 08:48:50|28300.88|28300.88|28300.88|28300.88|28300.88|28300.88|28300.88|28300.88|0
1627980540000|2021-08-03 08:49:00|28301.29|28301.29|28301.29|28301.29|28301.29|28301.29|28301.29|28301.29|0
1627980560000|2021-08-03 08:49:20|28302.02|28302.02|28302.02|28302.02|28302.02|28302.02|28302.02|28302.02|0
1627980590000|2021-08-03 08:49:50|28305.55|28305.55|28305.55|28305.55|28305.55|28305.55|28305.55|28305.55|0
1627980600000|2021-08-03 08:50:00|28309.09|28309.09|28312.62|28312.62|28312.62|28312.62|28309.09|28309.09|0
1627980620000|2021-08-03 08:50:20|28309.09|28309.09|28309.09|28309.09|28309.09|28309.09|28309.09|28309.09|0
1627980640000|2021-08-03 08:50:40|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|0
1627980660000|2021-08-03 08:51:00|28304.95|28304.95|28304.95|28304.95|28304.95|28304.95|28304.95|28304.95|0
1627980700000|2021-08-03 08:51:40|28301.42|28301.42|28301.42|28301.42|28301.42|28301.42|28301.42|28301.42|0
1627980730000|2021-08-03 08:52:10|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|0
1627980770000|2021-08-03 08:52:50|28304.95|28304.95|28312.02|28312.02|28312.02|28312.02|28304.95|28304.95|0
1627980780000|2021-08-03 08:53:00|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|0
1627980790000|2021-08-03 08:53:10|28297.88|28297.88|28301.42|28301.42|28301.42|28301.42|28297.88|28297.88|0
1627980830000|2021-08-03 08:53:50|28304.95|28304.95|28304.95|28304.95|28304.95|28304.95|28304.95|28304.95|0
1627980850000|2021-08-03 08:54:10|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|0
1627980870000|2021-08-03 08:54:30|28309.09|28309.09|28309.5|28309.5|28309.5|28309.5|28309.09|28309.09|0
1627980900000|2021-08-03 08:55:00|28316.57|28316.57|28316.57|28316.57|28316.57|28316.57|28316.57|28316.57|0
1627980920000|2021-08-03 08:55:20|28309.5|28309.5|28305.96|28305.96|28309.5|28309.5|28305.96|28305.96|0
1627980950000|2021-08-03 08:55:50|28316.57|28316.57|28316.57|28316.57|28316.57|28316.57|28316.57|28316.57|0
1627980960000|2021-08-03 08:56:00|28320.1|28320.1|28324.84|28324.84|28324.84|28324.84|28320.1|28320.1|0
1627980990000|2021-08-03 08:56:30|28335.44|28335.44|28335.44|28335.44|28335.44|28335.44|28335.44|28335.44|0
1627981030000|2021-08-03 08:57:10|28331.91|28331.91|28328.38|28328.38|28331.91|28331.91|28328.38|28328.38|0
1627981040000|2021-08-03 08:57:20|28331.91|28331.91|28331.91|28331.91|28331.91|28331.91|28331.91|28331.91|0
1627981060000|2021-08-03 08:57:40|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|0
1627981070000|2021-08-03 08:57:50|28324.84|28324.84|28324.84|28324.84|28324.84|28324.84|28324.84|28324.84|0
1627981080000|2021-08-03 08:58:00|28328.38|28328.38|28331.91|28331.91|28331.91|28331.91|28328.38|28328.38|0
1627981120000|2021-08-03 08:58:40|28333.11|28333.11|28333.11|28333.11|28333.11|28333.11|28333.11|28333.11|0
1627981150000|2021-08-03 08:59:10|28336.65|28336.65|28336.65|28336.65|28336.65|28336.65|28336.65|28336.65|0
1627981170000|2021-08-03 08:59:30|28340.18|28340.18|28344.32|28344.32|28344.32|28344.32|28340.18|28340.18|0
1627981180000|2021-08-03 08:59:40|28344.92|28344.92|28340.78|28340.78|28344.92|28344.92|28340.78|28340.78|0
1627981200000|2021-08-03 09:00:00|28337.25|28337.25|28337.25|28337.25|28337.25|28337.25|28337.25|28337.25|0
1627981220000|2021-08-03 09:00:20|28336.65|28336.65|28337.28|28337.28|28337.28|28337.28|28336.05|28336.05|0
1627981250000|2021-08-03 09:00:50|28333.74|28333.74|28333.74|28333.74|28333.74|28333.74|28333.74|28333.74|0
1627981260000|2021-08-03 09:01:00|28332.54|28332.54|28332.54|28332.54|28332.54|28332.54|28332.54|28332.54|0
1627981280000|2021-08-03 09:01:20|28329|28329|28324.65|28324.65|28329|28329|28324.65|28324.65|0
1627981320000|2021-08-03 09:02:00|28325.85|28325.85|28325.85|28325.85|28325.85|28325.85|28325.85|28325.85|0
1627981330000|2021-08-03 09:02:10|28322.32|28322.32|28322.32|28322.32|28322.32|28322.32|28322.32|28322.32|0
1627981340000|2021-08-03 09:02:20|28323.14|28323.14|28323.14|28323.14|28323.14|28323.14|28323.14|28323.14|0
1627981350000|2021-08-03 09:02:30|28316.07|28316.07|28305.46|28305.46|28316.07|28316.07|28305.46|28305.46|0
1627981360000|2021-08-03 09:02:40|28309|28309|28309|28309|28309|28309|28305.46|28305.46|0
1627981370000|2021-08-03 09:02:50|28305.46|28305.46|28305.46|28305.46|28305.46|28305.46|28305.46|28305.46|0
1627981380000|2021-08-03 09:03:00|28301.93|28301.93|28301.93|28301.93|28301.93|28301.93|28301.93|28301.93|0
1627981390000|2021-08-03 09:03:10|28300.12|28300.12|28300.72|28300.72|28300.72|28300.72|28300.12|28300.12|0
1627981430000|2021-08-03 09:03:50|28304.26|28304.26|28304.26|28304.26|28304.26|28304.26|28304.26|28304.26|0
1627981440000|2021-08-03 09:04:00|28304.86|28304.86|28304.86|28304.86|28304.86|28304.86|28304.86|28304.86|0
1627981450000|2021-08-03 09:04:10|28305.1|28305.1|28305.1|28305.1|28305.1|28305.1|28305.1|28305.1|0
1627981480000|2021-08-03 09:04:40|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|0
1627981500000|2021-08-03 09:05:00|28298.03|28298.03|28301.57|28301.57|28301.57|28301.57|28298.03|28298.03|0
1627981520000|2021-08-03 09:05:20|28294.5|28294.5|28294.5|28294.5|28294.5|28294.5|28294.5|28294.5|0
1627981550000|2021-08-03 09:05:50|28290.96|28290.96|28294.5|28294.5|28294.5|28294.5|28290.96|28290.96|0
1627981590000|2021-08-03 09:06:30|28293.68|28293.68|28290.14|28290.14|28293.68|28293.68|28290.14|28290.14|0
1627981600000|2021-08-03 09:06:40|28290.96|28290.96|28290.96|28290.96|28290.96|28290.96|28290.96|28290.96|0
1627981610000|2021-08-03 09:06:50|28294.5|28294.5|28294.5|28294.5|28294.5|28294.5|28294.5|28294.5|0
1627981630000|2021-08-03 09:07:10|28293.9|28293.9|28293.9|28293.9|28293.9|28293.9|28293.9|28293.9|0
1627981640000|2021-08-03 09:07:20|28293.3|28293.3|28292.7|28292.7|28293.3|28293.3|28292.7|28292.7|0
1627981650000|2021-08-03 09:07:30|28296.23|28296.23|28296.23|28296.23|28296.23|28296.23|28296.23|28296.23|0
1627981720000|2021-08-03 09:08:40|28297.43|28297.43|28297.43|28297.43|28297.43|28297.43|28297.43|28297.43|0
1627981730000|2021-08-03 09:08:50|28300.97|28300.97|28300.97|28300.97|28300.97|28300.97|28300.97|28300.97|0
1627981750000|2021-08-03 09:09:10|28300.15|28300.15|28300.97|28300.97|28300.97|28300.97|28300.15|28300.15|0
1627981770000|2021-08-03 09:09:30|28301.79|28301.79|28301.79|28301.79|28301.79|28301.79|28301.79|28301.79|0
1627981820000|2021-08-03 09:10:20|28305.32|28305.32|28305.32|28305.32|28305.32|28305.32|28305.32|28305.32|0
1627981830000|2021-08-03 09:10:30|28301.79|28301.79|28301.79|28301.79|28301.79|28301.79|28301.79|28301.79|0
1627981840000|2021-08-03 09:10:40|28305.32|28305.32|28308.86|28308.86|28308.86|28308.86|28305.32|28305.32|0
1627981850000|2021-08-03 09:10:50|28315.93|28315.93|28312.39|28312.39|28315.93|28315.93|28312.39|28312.39|0
1627981920000|2021-08-03 09:12:00|28315.93|28315.93|28315.93|28315.93|28315.93|28315.93|28315.93|28315.93|0
1627981940000|2021-08-03 09:12:20|28312.39|28312.39|28312.39|28312.39|28312.39|28312.39|28312.39|28312.39|0
1627981950000|2021-08-03 09:12:30|28311.79|28311.79|28311.19|28311.19|28311.79|28311.79|28311.19|28311.19|0
1627981960000|2021-08-03 09:12:40|28307.65|28307.65|28307.65|28307.65|28307.65|28307.65|28307.65|28307.65|0
1627981980000|2021-08-03 09:13:00|28306.83|28306.83|28306.83|28306.83|28306.83|28306.83|28306.83|28306.83|0
1627981990000|2021-08-03 09:13:10|28303.3|28303.3|28306.83|28306.83|28306.83|28306.83|28303.3|28303.3|0
1627982030000|2021-08-03 09:13:50|28299.76|28299.76|28298.56|28298.56|28299.76|28299.76|28298.56|28298.56|0
1627982040000|2021-08-03 09:14:00|28295.03|28295.03|28295.03|28295.03|28295.03|28295.03|28295.03|28295.03|0
1627982050000|2021-08-03 09:14:10|28295.63|28295.63|28295.63|28295.63|28295.63|28295.63|28295.63|28295.63|0
1627982060000|2021-08-03 09:14:20|28299.16|28299.16|28299.16|28299.16|28299.16|28299.16|28299.16|28299.16|0
1627982070000|2021-08-03 09:14:30|28298.56|28298.56|28299.05|28299.05|28299.05|28299.05|28298.56|28298.56|0
1627982100000|2021-08-03 09:15:00|28291.98|28291.98|28288.44|28288.44|28291.98|28291.98|28288.44|28288.44|0
1627982130000|2021-08-03 09:15:30|28299.05|28299.05|28299.05|28299.05|28299.05|28299.05|28299.05|28299.05|0
1627982140000|2021-08-03 09:15:40|28302.58|28302.58|28302.58|28302.58|28302.58|28302.58|28302.58|28302.58|0
1627982190000|2021-08-03 09:16:30|28303.18|28303.18|28303.18|28303.18|28303.18|28303.18|28303.18|28303.18|0
1627982210000|2021-08-03 09:16:50|28313.79|28313.79|28310.25|28310.25|28313.79|28313.79|28310.25|28310.25|0
1627982220000|2021-08-03 09:17:00|28311.07|28311.07|28312.71|28312.71|28312.71|28312.71|28311.07|28311.07|0
1627982250000|2021-08-03 09:17:30|28309.18|28309.18|28305.64|28305.64|28309.18|28309.18|28305.64|28305.64|0
1627982270000|2021-08-03 09:17:50|28298.57|28298.57|28302.11|28302.11|28302.11|28302.11|28298.57|28298.57|0
1627982280000|2021-08-03 09:18:00|28298.57|28298.57|28298.57|28298.57|28298.57|28298.57|28298.57|28298.57|0
1627982310000|2021-08-03 09:18:30|28295.04|28295.04|28293.02|28293.02|28295.04|28295.04|28293.02|28293.02|0
1627982320000|2021-08-03 09:18:40|28293.84|28293.84|28279.48|28279.48|28293.84|28293.84|28278.88|28278.88|0
1627982330000|2021-08-03 09:18:50|28283.01|28283.01|28283.83|28283.83|28283.83|28283.83|28283.01|28283.01|0
1627982340000|2021-08-03 09:19:00|28283.01|28283.01|28283.83|28283.83|28283.83|28283.83|28283.01|28283.01|0
1627982350000|2021-08-03 09:19:10|28283.01|28283.01|28280.3|28280.3|28283.83|28283.83|28280.3|28280.3|0
1627982370000|2021-08-03 09:19:30|28269.69|28269.69|28269.09|28269.09|28269.69|28269.69|28269.09|28269.09|0
1627982400000|2021-08-03 09:20:00|28276.16|28276.16|28276.16|28276.16|28276.16|28276.16|28276.16|28276.16|0
1627982410000|2021-08-03 09:20:10|28272.63|28272.63|28260.82|28260.82|28272.63|28272.63|28260.82|28260.82|0
1627982420000|2021-08-03 09:20:20|28261.42|28261.42|28261.42|28261.42|28261.42|28261.42|28261.42|28261.42|0
1627982470000|2021-08-03 09:21:10|28264.96|28264.96|28264.96|28264.96|28264.96|28264.96|28264.96|28264.96|0
1627982550000|2021-08-03 09:22:30|28279.1|28279.1|28279.1|28279.1|28279.1|28279.1|28279.1|28279.1|0
1627982560000|2021-08-03 09:22:40|28278.28|28278.28|28271.21|28271.21|28278.28|28278.28|28271.21|28271.21|0
1627982570000|2021-08-03 09:22:50|28272.03|28272.03|28272.03|28272.03|28272.03|28272.03|28272.03|28272.03|0
1627982580000|2021-08-03 09:23:00|28271.42|28271.42|28271.42|28271.42|28271.42|28271.42|28271.42|28271.42|0
1627982590000|2021-08-03 09:23:10|28272.03|28272.03|28272.85|28272.85|28272.85|28272.85|28272.03|28272.03|0
1627982600000|2021-08-03 09:23:20|28272.03|28272.03|28272.03|28272.03|28272.03|28272.03|28271.21|28271.21|0
1627982650000|2021-08-03 09:24:10|28271.21|28271.21|28271.21|28271.21|28271.21|28271.21|28271.21|28271.21|0
1627982680000|2021-08-03 09:24:40|28272.03|28272.03|28272.03|28272.03|28272.03|28272.03|28272.03|28272.03|0
1627982700000|2021-08-03 09:25:00|28279.1|28279.1|28279.1|28279.1|28279.1|28279.1|28279.1|28279.1|0
1627982710000|2021-08-03 09:25:10|28278.28|28278.28|28278.28|28278.28|28278.28|28278.28|28278.28|28278.28|0
1627982740000|2021-08-03 09:25:40|28281.81|28281.81|28285.35|28285.35|28285.35|28285.35|28281.81|28281.81|0
1627982770000|2021-08-03 09:26:10|28286.17|28286.17|28286.98|28286.98|28286.98|28286.98|28286.17|28286.17|0
1627982810000|2021-08-03 09:26:50|28283.45|28283.45|28283.45|28283.45|28283.45|28283.45|28283.45|28283.45|0
1627982820000|2021-08-03 09:27:00|28284.05|28284.05|28284.05|28284.05|28284.05|28284.05|28284.05|28284.05|0
1627982830000|2021-08-03 09:27:10|28280.52|28280.52|28276.98|28276.98|28280.52|28280.52|28276.98|28276.98|0
1627982840000|2021-08-03 09:27:20|28276.16|28276.16|28276.16|28276.16|28276.16|28276.16|28276.16|28276.16|0
1627982890000|2021-08-03 09:28:10|28279.7|28279.7|28279.7|28279.7|28279.7|28279.7|28279.7|28279.7|0
1627982940000|2021-08-03 09:29:00|28276.16|28276.16|28276.16|28276.16|28276.16|28276.16|28276.16|28276.16|0
1627982950000|2021-08-03 09:29:10|28276.76|28276.76|28276.76|28276.76|28276.76|28276.76|28276.76|28276.76|0
1627982960000|2021-08-03 09:29:20|28277.58|28277.58|28277.58|28277.58|28277.58|28277.58|28277.58|28277.58|0
1627982990000|2021-08-03 09:29:50|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|0
1627983000000|2021-08-03 09:30:00|28291.72|28291.72|28291.72|28291.72|28291.72|28291.72|28291.72|28291.72|0
1627983030000|2021-08-03 09:30:30|28291.96|28291.96|28291.96|28291.96|28291.96|28291.96|28291.96|28291.96|0
1627983040000|2021-08-03 09:30:40|28292.56|28292.56|28291.96|28291.96|28292.56|28292.56|28291.96|28291.96|0
1627983060000|2021-08-03 09:31:00|28302.57|28302.57|28302.57|28302.57|28302.57|28302.57|28302.57|28302.57|0
1627983100000|2021-08-03 09:31:40|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|0
1627983120000|2021-08-03 09:32:00|28296.32|28296.32|28296.32|28296.32|28296.32|28296.32|28296.32|28296.32|0
1627983180000|2021-08-03 09:33:00|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|0
1627983190000|2021-08-03 09:33:10|28303.99|28303.99|28303.99|28303.99|28303.99|28303.99|28303.99|28303.99|0
1627983200000|2021-08-03 09:33:20|28304.59|28304.59|28303.99|28303.99|28304.59|28304.59|28303.99|28303.99|0
1627983210000|2021-08-03 09:33:30|28302.79|28302.79|28299.25|28299.25|28302.79|28302.79|28299.25|28299.25|0
1627983290000|2021-08-03 09:34:50|28295.72|28295.72|28299.25|28299.25|28299.25|28299.25|28295.72|28295.72|0
1627983320000|2021-08-03 09:35:20|28300.07|28300.07|28300.07|28300.07|28300.07|28300.07|28300.07|28300.07|0
1627983330000|2021-08-03 09:35:30|28303.61|28303.61|28307.14|28307.14|28307.14|28307.14|28303.61|28303.61|0
1627983360000|2021-08-03 09:36:00|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|0
1627983410000|2021-08-03 09:36:50|28314.21|28314.21|28321.28|28321.28|28321.28|28321.28|28314.21|28314.21|0
1627983430000|2021-08-03 09:37:10|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|0
1627983440000|2021-08-03 09:37:20|28314.81|28314.81|28314.81|28314.81|28314.81|28314.81|28314.81|28314.81|0
1627983490000|2021-08-03 09:38:10|28321.88|28321.88|28321.88|28321.88|28321.88|28321.88|28321.88|28321.88|0
1627983540000|2021-08-03 09:39:00|28322.7|28322.7|28322.1|28322.1|28322.7|28322.7|28322.1|28322.1|0
1627983570000|2021-08-03 09:39:30|28315.03|28315.03|28315.03|28315.03|28315.03|28315.03|28315.03|28315.03|0
1627983590000|2021-08-03 09:39:50|28315.63|28315.63|28319.17|28319.17|28319.17|28319.17|28315.63|28315.63|0
1627983600000|2021-08-03 09:40:00|28318.57|28318.57|28317.97|28317.97|28318.57|28318.57|28317.97|28317.97|0
1627983620000|2021-08-03 09:40:20|28321.5|28321.5|28328.57|28328.57|28328.57|28328.57|28321.5|28321.5|0
1627983670000|2021-08-03 09:41:10|28327.75|28327.75|28327.75|28327.75|28327.75|28327.75|28327.75|28327.75|0
1627983680000|2021-08-03 09:41:20|28323.61|28323.61|28323.61|28323.61|28323.61|28323.61|28323.61|28323.61|0
1627983690000|2021-08-03 09:41:30|28320.08|28320.08|28302.16|28302.16|28320.08|28320.08|28302.16|28302.16|0
1627983700000|2021-08-03 09:41:40|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|0
1627983710000|2021-08-03 09:41:50|28305.7|28305.7|28305.7|28305.7|28305.7|28305.7|28305.7|28305.7|0
1627983720000|2021-08-03 09:42:00|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|0
1627983730000|2021-08-03 09:42:10|28312.77|28312.77|28312.77|28312.77|28312.77|28312.77|28312.77|28312.77|0
1627983750000|2021-08-03 09:42:30|28313.59|28313.59|28313.59|28313.59|28313.59|28313.59|28313.59|28313.59|0
1627983780000|2021-08-03 09:43:00|28310.05|28310.05|28302.98|28302.98|28310.05|28310.05|28302.98|28302.98|0
1627983790000|2021-08-03 09:43:10|28306.52|28306.52|28299.45|28299.45|28306.52|28306.52|28299.45|28299.45|0
1627983840000|2021-08-03 09:44:00|28302.98|28302.98|28310.05|28310.05|28310.05|28310.05|28302.98|28302.98|0
1627983930000|2021-08-03 09:45:30|28310.87|28310.87|28310.87|28310.87|28310.87|28310.87|28310.87|28310.87|0
1627983980000|2021-08-03 09:46:20|28314.41|28314.41|28317.94|28317.94|28317.94|28317.94|28314.41|28314.41|0
1627983990000|2021-08-03 09:46:30|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|0
1627984020000|2021-08-03 09:47:00|28311.47|28311.47|28313.81|28313.81|28315.01|28315.01|28310.27|28310.27|0
1627984040000|2021-08-03 09:47:20|28317.34|28317.34|28320.88|28320.88|28324.41|28324.41|28317.34|28317.34|0
1627984050000|2021-08-03 09:47:30|28313.81|28313.81|28310.27|28310.27|28313.81|28313.81|28310.27|28310.27|0
1627984060000|2021-08-03 09:47:40|28313.81|28313.81|28309.45|28309.45|28313.81|28313.81|28309.45|28309.45|0
1627984080000|2021-08-03 09:48:00|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|0
1627984090000|2021-08-03 09:48:10|28301.9|28301.9|28302.72|28302.72|28302.72|28302.72|28301.9|28301.9|0
1627984100000|2021-08-03 09:48:20|28306.25|28306.25|28306.25|28306.25|28306.25|28306.25|28306.25|28306.25|0
1627984110000|2021-08-03 09:48:30|28306.74|28306.74|28306.74|28306.74|28306.74|28306.74|28306.74|28306.74|0
1627984140000|2021-08-03 09:49:00|28310.27|28310.27|28310.27|28310.27|28310.27|28310.27|28310.27|28310.27|0
1627984210000|2021-08-03 09:50:10|28311.09|28311.09|28311.09|28311.09|28311.09|28311.09|28311.09|28311.09|0
1627984230000|2021-08-03 09:50:30|28300.49|28300.49|28301.31|28301.31|28301.31|28301.31|28300.49|28300.49|0
1627984280000|2021-08-03 09:51:20|28304.84|28304.84|28305.66|28305.66|28305.66|28305.66|28304.84|28304.84|0
1627984300000|2021-08-03 09:51:40|28304.84|28304.84|28304.84|28304.84|28304.84|28304.84|28304.84|28304.84|0
1627984360000|2021-08-03 09:52:40|28305.66|28305.66|28305.66|28305.66|28305.66|28305.66|28305.66|28305.66|0
1627984370000|2021-08-03 09:52:50|28306.26|28306.26|28302.73|28302.73|28306.26|28306.26|28302.73|28302.73|0
1627984380000|2021-08-03 09:53:00|28302.13|28302.13|28301.52|28301.52|28302.13|28302.13|28301.52|28301.52|0
1627984410000|2021-08-03 09:53:30|28300.71|28300.71|28299.89|28299.89|28300.71|28300.71|28299.89|28299.89|0
1627984420000|2021-08-03 09:53:40|28299.28|28299.28|28299.28|28299.28|28299.28|28299.28|28299.28|28299.28|0
1627984440000|2021-08-03 09:54:00|28299.89|28299.89|28299.89|28299.89|28299.89|28299.89|28299.89|28299.89|0
1627984490000|2021-08-03 09:54:50|28303.42|28303.42|28306.96|28306.96|28306.96|28306.96|28299.89|28299.89|0
1627984500000|2021-08-03 09:55:00|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|0
1627984520000|2021-08-03 09:55:20|28302.6|28302.6|28302.6|28302.6|28302.6|28302.6|28302.6|28302.6|0
1627984540000|2021-08-03 09:55:40|28303.8|28303.8|28303.8|28303.8|28303.8|28303.8|28303.8|28303.8|0
1627984550000|2021-08-03 09:55:50|28303.2|28303.2|28299.67|28299.67|28303.2|28303.2|28299.67|28299.67|0
1627984650000|2021-08-03 09:57:30|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|0
1627984680000|2021-08-03 09:58:00|28296.95|28296.95|28293.42|28293.42|28296.95|28296.95|28293.42|28293.42|0
1627984690000|2021-08-03 09:58:10|28289.88|28289.88|28289.88|28289.88|28289.88|28289.88|28289.88|28289.88|0
1627984740000|2021-08-03 09:59:00|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|0
1627984750000|2021-08-03 09:59:10|28291.08|28291.08|28291.08|28291.08|28291.08|28291.08|28291.08|28291.08|0
1627984760000|2021-08-03 09:59:20|28298.15|28298.15|28298.75|28298.75|28298.75|28298.75|28298.15|28298.15|0
1627984770000|2021-08-03 09:59:30|28302.29|28302.29|28302.29|28302.29|28302.29|28302.29|28302.29|28302.29|0
1627984780000|2021-08-03 09:59:40|28303.11|28303.11|28303.11|28303.11|28303.11|28303.11|28303.11|28303.11|0
1627984830000|2021-08-03 10:00:30|28303.93|28303.93|28303.93|28303.93|28303.93|28303.93|28303.93|28303.93|0
1627984850000|2021-08-03 10:00:50|28300.39|28300.39|28300.39|28300.39|28300.39|28300.39|28300.39|28300.39|0
1627984870000|2021-08-03 10:01:10|28303.93|28303.93|28303.93|28303.93|28303.93|28303.93|28303.93|28303.93|0
1627984900000|2021-08-03 10:01:40|28307.46|28307.46|28307.46|28307.46|28307.46|28307.46|28307.46|28307.46|0
1627984920000|2021-08-03 10:02:00|28308.06|28308.06|28308.06|28308.06|28308.06|28308.06|28308.06|28308.06|0
1627984930000|2021-08-03 10:02:10|28311.6|28311.6|28311.6|28311.6|28311.6|28311.6|28311.6|28311.6|0
1627984940000|2021-08-03 10:02:20|28308.06|28308.06|28308.06|28308.06|28308.06|28308.06|28308.06|28308.06|0
1627984950000|2021-08-03 10:02:30|28304.53|28304.53|28304.53|28304.53|28304.53|28304.53|28304.53|28304.53|0
1627984970000|2021-08-03 10:02:50|28305.35|28305.35|28305.35|28305.35|28305.35|28305.35|28304.53|28304.53|0
1627985000000|2021-08-03 10:03:20|28301.81|28301.81|28298.28|28298.28|28301.81|28301.81|28298.28|28298.28|0
1627985010000|2021-08-03 10:03:30|28301.81|28301.81|28299.19|28299.19|28305.35|28305.35|28299.19|28299.19|0
1627985040000|2021-08-03 10:04:00|28302.73|28302.73|28302.73|28302.73|28302.73|28302.73|28302.73|28302.73|0
1627985050000|2021-08-03 10:04:10|28299.19|28299.19|28295.66|28295.66|28299.19|28299.19|28295.66|28295.66|0
1627985060000|2021-08-03 10:04:20|28292.12|28292.12|28292.12|28292.12|28292.12|28292.12|28292.12|28292.12|0
1627985080000|2021-08-03 10:04:40|28295.66|28295.66|28295.66|28295.66|28295.66|28295.66|28295.66|28295.66|0
1627985100000|2021-08-03 10:05:00|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|0
1627985120000|2021-08-03 10:05:20|28292.94|28292.94|28292.94|28292.94|28292.94|28292.94|28292.94|28292.94|0
1627985150000|2021-08-03 10:05:50|28296.48|28296.48|28292.94|28292.94|28296.48|28296.48|28292.94|28292.94|0
1627985160000|2021-08-03 10:06:00|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|0
1627985170000|2021-08-03 10:06:10|28300.01|28300.01|28300.01|28300.01|28300.01|28300.01|28300.01|28300.01|0
1627985180000|2021-08-03 10:06:20|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|0
1627985190000|2021-08-03 10:06:30|28292.94|28292.94|28292.94|28292.94|28292.94|28292.94|28292.94|28292.94|0
1627985220000|2021-08-03 10:07:00|28296.48|28296.48|28300.61|28300.61|28300.61|28300.61|28296.48|28296.48|0
1627985230000|2021-08-03 10:07:10|28297.08|28297.08|28297.08|28297.08|28297.08|28297.08|28297.08|28297.08|0
1627985250000|2021-08-03 10:07:30|28296.26|28296.26|28296.26|28296.26|28296.26|28296.26|28296.26|28296.26|0
1627985310000|2021-08-03 10:08:30|28289.19|28289.19|28289.19|28289.19|28289.19|28289.19|28289.19|28289.19|0
1627985320000|2021-08-03 10:08:40|28292.72|28292.72|28292.72|28292.72|28292.72|28292.72|28292.72|28292.72|0
1627985400000|2021-08-03 10:10:00|28291.9|28291.9|28288.37|28288.37|28291.9|28291.9|28288.37|28288.37|0
1627985440000|2021-08-03 10:10:40|28284.83|28284.83|28284.83|28284.83|28284.83|28284.83|28284.83|28284.83|0
1627985500000|2021-08-03 10:11:40|28288.37|28288.37|28288.37|28288.37|28288.37|28288.37|28288.37|28288.37|0
1627985530000|2021-08-03 10:12:10|28284.83|28284.83|28284.83|28284.83|28284.83|28284.83|28284.83|28284.83|0
1627985540000|2021-08-03 10:12:20|28281.3|28281.3|28281.3|28281.3|28281.3|28281.3|28281.3|28281.3|0
1627985560000|2021-08-03 10:12:40|28281.9|28281.9|28281.9|28281.9|28281.9|28281.9|28281.9|28281.9|0
1627985580000|2021-08-03 10:13:00|28280.7|28280.7|28280.7|28280.7|28280.7|28280.7|28280.7|28280.7|0
1627985590000|2021-08-03 10:13:10|28279.88|28279.88|28283.41|28283.41|28283.41|28283.41|28279.88|28279.88|0
1627985600000|2021-08-03 10:13:20|28286.95|28286.95|28288.15|28288.15|28288.15|28288.15|28286.95|28286.95|0
1627985630000|2021-08-03 10:13:50|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|0
1627985640000|2021-08-03 10:14:00|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|0
1627985670000|2021-08-03 10:14:30|28284.37|28284.37|28284.37|28284.37|28284.37|28284.37|28284.37|28284.37|0
1627985680000|2021-08-03 10:14:40|28277.3|28277.3|28277.3|28277.3|28277.3|28277.3|28277.3|28277.3|0
1627985710000|2021-08-03 10:15:10|28275.66|28275.66|28274.84|28274.84|28275.66|28275.66|28274.84|28274.84|0
1627985720000|2021-08-03 10:15:20|28271.31|28271.31|28271.31|28271.31|28271.31|28271.31|28271.31|28271.31|0
1627985760000|2021-08-03 10:16:00|28274.84|28274.84|28274.84|28274.84|28274.84|28274.84|28274.84|28274.84|0
1627985770000|2021-08-03 10:16:10|28275.44|28275.44|28279.58|28279.58|28279.58|28279.58|28275.44|28275.44|0
1627985790000|2021-08-03 10:16:30|28280.18|28280.18|28280.18|28280.18|28280.18|28280.18|28280.18|28280.18|0
1627985800000|2021-08-03 10:16:40|28276.65|28276.65|28276.65|28276.65|28276.65|28276.65|28276.65|28276.65|0
1627985810000|2021-08-03 10:16:50|28280.18|28280.18|28280.18|28280.18|28280.18|28280.18|28280.18|28280.18|0
1627985820000|2021-08-03 10:17:00|28281|28281|28281|28281|28281|28281|28281|28281|0
1627985840000|2021-08-03 10:17:20|28288.07|28288.07|28295.14|28295.14|28295.14|28295.14|28288.07|28288.07|0
1627985850000|2021-08-03 10:17:30|28298.67|28298.67|28284.54|28284.54|28298.67|28298.67|28284.54|28284.54|0
1627985860000|2021-08-03 10:17:40|28285.14|28285.14|28285.14|28285.14|28285.14|28285.14|28285.14|28285.14|0
1627985880000|2021-08-03 10:18:00|28288.67|28288.67|28288.67|28288.67|28288.67|28288.67|28288.67|28288.67|0
1627985900000|2021-08-03 10:18:20|28299.28|28299.28|28297.64|28297.64|28299.28|28299.28|28297.64|28297.64|0
1627985920000|2021-08-03 10:18:40|28304.71|28304.71|28301.17|28301.17|28304.71|28304.71|28301.17|28301.17|0
1627985930000|2021-08-03 10:18:50|28297.64|28297.64|28296.43|28296.43|28297.64|28297.64|28296.43|28296.43|0
1627985940000|2021-08-03 10:19:00|28299.97|28299.97|28299.97|28299.97|28299.97|28299.97|28299.97|28299.97|0
1627985950000|2021-08-03 10:19:10|28303.5|28303.5|28303.5|28303.5|28303.5|28303.5|28303.5|28303.5|0
1627985990000|2021-08-03 10:19:50|28307.04|28307.04|28307.04|28307.04|28307.04|28307.04|28307.04|28307.04|0
1627986000000|2021-08-03 10:20:00|28317.64|28317.64|28314.11|28314.11|28317.64|28317.64|28314.11|28314.11|0
1627986010000|2021-08-03 10:20:10|28307.04|28307.04|28307.04|28307.04|28307.04|28307.04|28307.04|28307.04|0
1627986020000|2021-08-03 10:20:20|28296.43|28296.43|28296.43|28296.43|28296.43|28296.43|28296.43|28296.43|0
1627986040000|2021-08-03 10:20:40|28292.9|28292.9|28289.36|28289.36|28292.9|28292.9|28289.36|28289.36|0
1627986050000|2021-08-03 10:20:50|28292.9|28292.9|28292.9|28292.9|28292.9|28292.9|28292.9|28292.9|0
1627986060000|2021-08-03 10:21:00|28284.41|28284.41|28287.83|28287.83|28298.43|28298.43|28284.29|28284.29|0
1627986080000|2021-08-03 10:21:20|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|0
1627986090000|2021-08-03 10:21:30|28290.54|28290.54|28290.54|28290.54|28290.54|28290.54|28290.54|28290.54|0
1627986100000|2021-08-03 10:21:40|28294.08|28294.08|28287.01|28287.01|28294.08|28294.08|28287.01|28287.01|0
1627986130000|2021-08-03 10:22:10|28294.08|28294.08|28294.08|28294.08|28294.08|28294.08|28294.08|28294.08|0
1627986140000|2021-08-03 10:22:20|28297.61|28297.61|28297.61|28297.61|28297.61|28297.61|28297.61|28297.61|0
1627986170000|2021-08-03 10:22:50|28311.75|28311.75|28304.68|28304.68|28311.75|28311.75|28304.68|28304.68|0
1627986180000|2021-08-03 10:23:00|28305.5|28305.5|28309.04|28309.04|28309.04|28309.04|28305.5|28305.5|0
1627986190000|2021-08-03 10:23:10|28309.64|28309.64|28308.82|28308.82|28309.64|28309.64|28308.82|28308.82|0
1627986200000|2021-08-03 10:23:20|28305.28|28305.28|28305.28|28305.28|28305.28|28305.28|28305.28|28305.28|0
1627986210000|2021-08-03 10:23:30|28308.82|28308.82|28308.82|28308.82|28308.82|28308.82|28308.82|28308.82|0
1627986220000|2021-08-03 10:23:40|28301.75|28301.75|28297.61|28297.61|28301.75|28301.75|28297.61|28297.61|0
1627986280000|2021-08-03 10:24:40|28301.75|28301.75|28301.75|28301.75|28301.75|28301.75|28301.75|28301.75|0
1627986290000|2021-08-03 10:24:50|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|0
1627986300000|2021-08-03 10:25:00|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|0
1627986310000|2021-08-03 10:25:10|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|0
1627986330000|2021-08-03 10:25:30|28305.77|28305.77|28305.77|28305.77|28305.77|28305.77|28305.77|28305.77|0
1627986340000|2021-08-03 10:25:40|28302.23|28302.23|28305.77|28305.77|28305.77|28305.77|28302.23|28302.23|0
1627986370000|2021-08-03 10:26:10|28306.37|28306.37|28305.77|28305.77|28306.37|28306.37|28305.77|28305.77|0
1627986410000|2021-08-03 10:26:50|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|0
1627986430000|2021-08-03 10:27:10|28309.3|28309.3|28330.51|28330.51|28330.51|28330.51|28309.3|28309.3|0
1627986450000|2021-08-03 10:27:30|28334.05|28334.05|28334.05|28334.05|28334.05|28334.05|28334.05|28334.05|0
1627986470000|2021-08-03 10:27:50|28323.44|28323.44|28319.91|28319.91|28323.44|28323.44|28319.91|28319.91|0
1627986500000|2021-08-03 10:28:20|28316.37|28316.37|28312.84|28312.84|28316.37|28316.37|28312.84|28312.84|0
1627986530000|2021-08-03 10:28:50|28309.3|28309.3|28305.77|28305.77|28309.3|28309.3|28305.77|28305.77|0
1627986550000|2021-08-03 10:29:10|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|0
1627986560000|2021-08-03 10:29:20|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|0
1627986570000|2021-08-03 10:29:30|28305.77|28305.77|28302.23|28302.23|28305.77|28305.77|28302.23|28302.23|0
1627986600000|2021-08-03 10:30:00|28305.77|28305.77|28309.3|28309.3|28309.3|28309.3|28305.77|28305.77|0
1627986620000|2021-08-03 10:30:20|28305.77|28305.77|28305.77|28305.77|28305.77|28305.77|28305.77|28305.77|0
1627986640000|2021-08-03 10:30:40|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|0
1627986670000|2021-08-03 10:31:10|28305.77|28305.77|28302.23|28302.23|28305.77|28305.77|28302.23|28302.23|0
1627986680000|2021-08-03 10:31:20|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|0
1627986690000|2021-08-03 10:31:30|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|0
1627986700000|2021-08-03 10:31:40|28295.65|28295.65|28292.11|28292.11|28295.65|28295.65|28292.11|28292.11|0
1627986720000|2021-08-03 10:32:00|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|0
1627986750000|2021-08-03 10:32:30|28306.25|28306.25|28306.25|28306.25|28306.25|28306.25|28306.25|28306.25|0
1627986800000|2021-08-03 10:33:20|28309.79|28309.79|28306.25|28306.25|28309.79|28309.79|28306.25|28306.25|0
1627986830000|2021-08-03 10:33:50|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|0
1627986840000|2021-08-03 10:34:00|28299.18|28299.18|28295.65|28295.65|28299.18|28299.18|28295.65|28295.65|0
1627986870000|2021-08-03 10:34:30|28299.18|28299.18|28299.18|28299.18|28302.72|28302.72|28299.18|28299.18|0
1627986900000|2021-08-03 10:35:00|28299.78|28299.78|28299.18|28299.18|28299.78|28299.78|28299.18|28299.18|0
1627986910000|2021-08-03 10:35:10|28309.79|28309.79|28306.25|28306.25|28309.79|28309.79|28306.25|28306.25|0
1627986920000|2021-08-03 10:35:20|28302.72|28302.72|28302.72|28302.72|28306.25|28306.25|28302.72|28302.72|0
1627986940000|2021-08-03 10:35:40|28306.25|28306.25|28302.72|28302.72|28306.25|28306.25|28302.72|28302.72|0
1627986950000|2021-08-03 10:35:50|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|0
1627986960000|2021-08-03 10:36:00|28299.78|28299.78|28299.78|28299.78|28299.78|28299.78|28299.78|28299.78|0
1627986970000|2021-08-03 10:36:10|28303.32|28303.32|28303.32|28303.32|28303.32|28303.32|28303.32|28303.32|0
1627986980000|2021-08-03 10:36:20|28299.78|28299.78|28299.78|28299.78|28299.78|28299.78|28299.78|28299.78|0
1627986990000|2021-08-03 10:36:30|28303.32|28303.32|28303.32|28303.32|28303.32|28303.32|28303.32|28303.32|0
1627987000000|2021-08-03 10:36:40|28306.85|28306.85|28303.32|28303.32|28306.85|28306.85|28303.32|28303.32|0
1627987010000|2021-08-03 10:36:50|28299.78|28299.78|28299.78|28299.78|28299.78|28299.78|28299.78|28299.78|0
1627987020000|2021-08-03 10:37:00|28303.32|28303.32|28306.85|28306.85|28306.85|28306.85|28303.32|28303.32|0
1627987030000|2021-08-03 10:37:10|28307.34|28307.34|28307.34|28307.34|28307.34|28307.34|28307.34|28307.34|0
1627987040000|2021-08-03 10:37:20|28307.58|28307.58|28307.09|28307.09|28307.58|28307.58|28307.09|28307.09|0
1627987050000|2021-08-03 10:37:30|28303.56|28303.56|28303.56|28303.56|28303.56|28303.56|28303.56|28303.56|0
1627987080000|2021-08-03 10:38:00|28300.02|28300.02|28296.49|28296.49|28300.02|28300.02|28296.49|28296.49|0
1627987100000|2021-08-03 10:38:20|28289.42|28289.42|28288.58|28288.58|28289.42|28289.42|28288.58|28288.58|0
1627987110000|2021-08-03 10:38:30|28287.98|28287.98|28277.37|28277.37|28287.98|28287.98|28277.37|28277.37|0
1627987150000|2021-08-03 10:39:10|28280.91|28280.91|28287.98|28287.98|28287.98|28287.98|28280.91|28280.91|0
1627987160000|2021-08-03 10:39:20|28288.58|28288.58|28288.58|28288.58|28288.58|28288.58|28288.58|28288.58|0
1627987170000|2021-08-03 10:39:30|28299.18|28299.18|28298.94|28298.94|28299.18|28299.18|28298.94|28298.94|0
1627987200000|2021-08-03 10:40:00|28306.01|28306.01|28306.01|28306.01|28306.01|28306.01|28306.01|28306.01|0
1627987210000|2021-08-03 10:40:10|28302.47|28302.47|28298.94|28298.94|28302.47|28302.47|28298.94|28298.94|0
1627987220000|2021-08-03 10:40:20|28302.47|28302.47|28302.47|28302.47|28302.47|28302.47|28302.47|28302.47|0
1627987310000|2021-08-03 10:41:50|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|0
1627987330000|2021-08-03 10:42:10|28302.47|28302.47|28302.47|28302.47|28302.47|28302.47|28302.47|28302.47|0
1627987350000|2021-08-03 10:42:30|28313.08|28313.08|28313.08|28313.08|28313.08|28313.08|28313.08|28313.08|0
1627987360000|2021-08-03 10:42:40|28306.01|28306.01|28306.01|28306.01|28306.01|28306.01|28306.01|28306.01|0
1627987380000|2021-08-03 10:43:00|28307.65|28307.65|28307.65|28307.65|28307.65|28307.65|28307.65|28307.65|0
1627987390000|2021-08-03 10:43:10|28308.25|28308.25|28308.85|28308.85|28308.85|28308.85|28308.25|28308.25|0
1627987400000|2021-08-03 10:43:20|28309.67|28309.67|28309.67|28309.67|28309.67|28309.67|28309.67|28309.67|0
1627987420000|2021-08-03 10:43:40|28310.27|28310.27|28306.74|28306.74|28310.27|28310.27|28306.74|28306.74|0
1627987440000|2021-08-03 10:44:00|28310.27|28310.27|28302.96|28302.96|28310.27|28310.27|28302.96|28302.96|0
1627987460000|2021-08-03 10:44:20|28299.42|28299.42|28299.42|28299.42|28299.42|28299.42|28299.42|28299.42|0
1627987470000|2021-08-03 10:44:30|28295.89|28295.89|28295.89|28295.89|28295.89|28295.89|28295.89|28295.89|0
1627987480000|2021-08-03 10:44:40|28299.42|28299.42|28299.42|28299.42|28299.42|28299.42|28299.42|28299.42|0
1627987500000|2021-08-03 10:45:00|28299.67|28299.67|28299.67|28299.67|28299.67|28299.67|28299.67|28299.67|0
1627987570000|2021-08-03 10:46:10|28299.42|28299.42|28299.42|28299.42|28299.42|28299.42|28299.42|28299.42|0
1627987590000|2021-08-03 10:46:30|28302.96|28302.96|28303.56|28303.56|28303.56|28303.56|28302.96|28302.96|0
1627987600000|2021-08-03 10:46:40|28307.09|28307.09|28307.09|28307.09|28307.09|28307.09|28307.09|28307.09|0
1627987640000|2021-08-03 10:47:20|28307.7|28307.7|28307.7|28307.7|28307.7|28307.7|28307.7|28307.7|0
1627987660000|2021-08-03 10:47:40|28307.09|28307.09|28300.03|28300.03|28307.09|28307.09|28300.03|28300.03|0
1627987680000|2021-08-03 10:48:00|28296.49|28296.49|28296.49|28296.49|28296.49|28296.49|28296.49|28296.49|0
1627987720000|2021-08-03 10:48:40|28295.67|28295.67|28285.07|28285.07|28295.67|28295.67|28285.07|28285.07|0
1627987730000|2021-08-03 10:48:50|28278|28278|28278|28278|28278|28278|28278|28278|0
1627987740000|2021-08-03 10:49:00|28288.6|28288.6|28289.2|28289.2|28289.2|28289.2|28288.6|28288.6|0
1627987790000|2021-08-03 10:49:50|28285.67|28285.67|28285.67|28285.67|28285.67|28285.67|28285.67|28285.67|0
1627987800000|2021-08-03 10:50:00|28282.13|28282.13|28278|28278|28282.13|28282.13|28278|28278|0
1627987810000|2021-08-03 10:50:10|28278.6|28278.6|28278.6|28278.6|28278.6|28278.6|28278.6|28278.6|0
1627987820000|2021-08-03 10:50:20|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|0
1627987830000|2021-08-03 10:50:30|28282.13|28282.13|28282.13|28282.13|28282.13|28282.13|28282.13|28282.13|0
1627987850000|2021-08-03 10:50:50|28285.67|28285.67|28285.67|28285.67|28285.67|28285.67|28285.67|28285.67|0
1627987870000|2021-08-03 10:51:10|28286.27|28286.27|28286.27|28286.27|28286.27|28286.27|28286.27|28286.27|0
1627987900000|2021-08-03 10:51:40|28286.87|28286.87|28286.87|28286.87|28286.87|28286.87|28286.87|28286.87|0
1627987940000|2021-08-03 10:52:20|28283.33|28283.33|28283.33|28283.33|28283.33|28283.33|28283.33|28283.33|0
1627987960000|2021-08-03 10:52:40|28282.73|28282.73|28286.27|28286.27|28286.27|28286.27|28282.73|28282.73|0
1627987970000|2021-08-03 10:52:50|28289.8|28289.8|28282.73|28282.73|28289.8|28289.8|28282.73|28282.73|0
1627988000000|2021-08-03 10:53:20|28282.25|28282.25|28282.25|28282.25|28282.25|28282.25|28282.25|28282.25|0
1627988010000|2021-08-03 10:53:30|28285.78|28285.78|28282.25|28282.25|28285.78|28285.78|28282.25|28282.25|0
1627988050000|2021-08-03 10:54:10|28278.71|28278.71|28278.71|28278.71|28278.71|28278.71|28278.71|28278.71|0
1627988060000|2021-08-03 10:54:20|28271.64|28271.64|28271.64|28271.64|28271.64|28271.64|28271.64|28271.64|0
1627988070000|2021-08-03 10:54:30|28268.11|28268.11|28264.57|28264.57|28268.11|28268.11|28264.57|28264.57|0
1627988080000|2021-08-03 10:54:40|28257.5|28257.5|28257.5|28257.5|28257.5|28257.5|28257.5|28257.5|0
1627988090000|2021-08-03 10:54:50|28258.1|28258.1|28258.1|28258.1|28258.1|28258.1|28254.57|28254.57|0
1627988120000|2021-08-03 10:55:20|28258.71|28258.71|28262.24|28262.24|28262.24|28262.24|28258.71|28258.71|0
1627988140000|2021-08-03 10:55:40|28261.42|28261.42|28261.42|28261.42|28261.42|28261.42|28261.42|28261.42|0
1627988150000|2021-08-03 10:55:50|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|0
1627988160000|2021-08-03 10:56:00|28261.42|28261.42|28260.82|28260.82|28261.42|28261.42|28260.82|28260.82|0
1627988170000|2021-08-03 10:56:10|28257.29|28257.29|28257.29|28257.29|28257.29|28257.29|28257.29|28257.29|0
1627988190000|2021-08-03 10:56:30|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|0
1627988200000|2021-08-03 10:56:40|28257.29|28257.29|28257.29|28257.29|28257.29|28257.29|28257.29|28257.29|0
1627988210000|2021-08-03 10:56:50|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|0
1627988220000|2021-08-03 10:57:00|28257.29|28257.29|28257.29|28257.29|28257.29|28257.29|28257.29|28257.29|0
1627988240000|2021-08-03 10:57:20|28246.68|28246.68|28246.68|28246.68|28246.68|28246.68|28246.68|28246.68|0
1627988250000|2021-08-03 10:57:30|28250.22|28250.22|28250.22|28250.22|28250.22|28250.22|28250.22|28250.22|0
1627988330000|2021-08-03 10:58:50|28251.42|28251.42|28250.82|28250.82|28251.42|28251.42|28250.82|28250.82|0
1627988350000|2021-08-03 10:59:10|28243.75|28243.75|28243.75|28243.75|28243.75|28243.75|28243.75|28243.75|0
1627988380000|2021-08-03 10:59:40|28236.68|28236.68|28236.68|28236.68|28236.68|28236.68|28236.68|28236.68|0
1627988390000|2021-08-03 10:59:50|28240.21|28240.21|28247.28|28247.28|28247.28|28247.28|28240.21|28240.21|0
1627988410000|2021-08-03 11:00:10|28240.21|28240.21|28239.61|28239.61|28240.21|28240.21|28239.61|28239.61|0
1627988420000|2021-08-03 11:00:20|28232.54|28232.54|28229.01|28229.01|28232.54|28232.54|28229.01|28229.01|0
1627988430000|2021-08-03 11:00:30|28225.47|28225.47|28225.47|28225.47|28225.47|28225.47|28225.47|28225.47|0
1627988440000|2021-08-03 11:00:40|28218.4|28218.4|28221.94|28221.94|28221.94|28221.94|28214.87|28214.87|0
1627988460000|2021-08-03 11:01:00|28225.47|28225.47|28225.47|28225.47|28225.47|28225.47|28225.47|28225.47|0
1627988470000|2021-08-03 11:01:10|28221.94|28221.94|28221.94|28221.94|28221.94|28221.94|28221.94|28221.94|0
1627988500000|2021-08-03 11:01:40|28229.01|28229.01|28229.01|28229.01|28229.01|28229.01|28229.01|28229.01|0
1627988510000|2021-08-03 11:01:50|28232.54|28232.54|28229.01|28229.01|28232.54|28232.54|28229.01|28229.01|0
1627988520000|2021-08-03 11:02:00|28230.21|28230.21|28230.21|28230.21|28230.21|28230.21|28230.21|28230.21|0
1627988550000|2021-08-03 11:02:30|28226.67|28226.67|28230.21|28230.21|28230.21|28230.21|28226.67|28226.67|0
1627988570000|2021-08-03 11:02:50|28226.67|28226.67|28226.67|28226.67|28226.67|28226.67|28226.67|28226.67|0
1627988580000|2021-08-03 11:03:00|28226.91|28226.91|28218.64|28218.64|28226.91|28226.91|28218.64|28218.64|0
1627988600000|2021-08-03 11:03:20|28215.11|28215.11|28215.11|28215.11|28215.11|28215.11|28215.11|28215.11|0
1627988610000|2021-08-03 11:03:30|28218.64|28218.64|28218.64|28218.64|28218.64|28218.64|28218.64|28218.64|0
1627988630000|2021-08-03 11:03:50|28218.4|28218.4|28218.4|28218.4|28218.4|28218.4|28218.4|28218.4|0
1627988640000|2021-08-03 11:04:00|28221.94|28221.94|28213.23|28213.23|28221.94|28221.94|28213.23|28213.23|0
1627988650000|2021-08-03 11:04:10|28220.3|28220.3|28220.9|28220.9|28220.9|28220.9|28219.7|28219.7|0
1627988690000|2021-08-03 11:04:50|28220.3|28220.3|28213.23|28213.23|28220.3|28220.3|28213.23|28213.23|0
1627988700000|2021-08-03 11:05:00|28212.63|28212.63|28202.02|28202.02|28212.63|28212.63|28202.02|28202.02|0
1627988710000|2021-08-03 11:05:10|28202.62|28202.62|28202.62|28202.62|28202.62|28202.62|28202.62|28202.62|0
1627988720000|2021-08-03 11:05:20|28206.16|28206.16|28209.69|28209.69|28209.69|28209.69|28206.16|28206.16|0
1627988730000|2021-08-03 11:05:30|28208.72|28208.72|28205.07|28205.07|28209.21|28209.21|28205.07|28205.07|0
1627988740000|2021-08-03 11:05:40|28205.67|28205.67|28206.27|28206.27|28206.27|28206.27|28205.67|28205.67|0
1627988750000|2021-08-03 11:05:50|28205.67|28205.67|28205.67|28205.67|28205.67|28205.67|28205.67|28205.67|0
1627988760000|2021-08-03 11:06:00|28205.07|28205.07|28198|28198|28205.07|28205.07|28198|28198|0
1627988770000|2021-08-03 11:06:10|28194.47|28194.47|28194.47|28194.47|28194.47|28194.47|28194.47|28194.47|0
1627988790000|2021-08-03 11:06:30|28198|28198|28198|28198|28198.6|28198.6|28198|28198|0
1627988820000|2021-08-03 11:07:00|28190.93|28190.93|28190.93|28190.93|28190.93|28190.93|28190.93|28190.93|0
1627988840000|2021-08-03 11:07:20|28198|28198|28198|28198|28198|28198|28198|28198|0
1627988850000|2021-08-03 11:07:30|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|0
1627988860000|2021-08-03 11:07:40|28197.78|28197.78|28197.78|28197.78|28197.78|28197.78|28197.78|28197.78|0
1627988890000|2021-08-03 11:08:10|28197.18|28197.18|28193.65|28193.65|28197.18|28197.18|28193.65|28193.65|0
1627988900000|2021-08-03 11:08:20|28190.11|28190.11|28190.11|28190.11|28190.11|28190.11|28190.11|28190.11|0
1627988910000|2021-08-03 11:08:30|28186.58|28186.58|28186.58|28186.58|28186.58|28186.58|28186.58|28186.58|0
1627988960000|2021-08-03 11:09:20|28193.65|28193.65|28197.78|28197.78|28197.78|28197.78|28193.65|28193.65|0
1627988970000|2021-08-03 11:09:30|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|0
1627988980000|2021-08-03 11:09:40|28193.65|28193.65|28193.65|28193.65|28193.65|28193.65|28193.65|28193.65|0
1627989000000|2021-08-03 11:10:00|28194.25|28194.25|28193.65|28193.65|28194.25|28194.25|28193.65|28193.65|0
1627989020000|2021-08-03 11:10:20|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|0
1627989060000|2021-08-03 11:11:00|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|0
1627989070000|2021-08-03 11:11:10|28214.86|28214.86|28214.86|28214.86|28214.86|28214.86|28214.86|28214.86|0
1627989080000|2021-08-03 11:11:20|28218.39|28218.39|28218.39|28218.39|28218.39|28218.39|28218.39|28218.39|0
1627989090000|2021-08-03 11:11:30|28218.99|28218.99|28218.99|28218.99|28218.99|28218.99|28218.99|28218.99|0
1627989110000|2021-08-03 11:11:50|28229.6|28229.6|28229.6|28229.6|28229.6|28229.6|28229.6|28229.6|0
1627989120000|2021-08-03 11:12:00|28226.06|28226.06|28218.99|28218.99|28226.06|28226.06|28218.99|28218.99|0
1627989140000|2021-08-03 11:12:20|28218.75|28218.75|28215.22|28215.22|28218.75|28218.75|28211.68|28211.68|0
1627989160000|2021-08-03 11:12:40|28211.68|28211.68|28211.68|28211.68|28211.68|28211.68|28211.68|28211.68|0
1627989190000|2021-08-03 11:13:10|28222.29|28222.29|28223.13|28223.13|28223.13|28223.13|28222.29|28222.29|0
1627989200000|2021-08-03 11:13:20|28222.53|28222.53|28222.53|28222.53|28222.53|28222.53|28222.53|28222.53|0
1627989210000|2021-08-03 11:13:30|28222.77|28222.77|28219.48|28219.48|28222.77|28222.77|28219.24|28219.24|0
1627989240000|2021-08-03 11:14:00|28220.3|28220.3|28220.3|28220.3|28220.3|28220.3|28220.3|28220.3|0
1627989270000|2021-08-03 11:14:30|28220.9|28220.9|28213.59|28213.59|28220.9|28220.9|28213.59|28213.59|0
1627989280000|2021-08-03 11:14:40|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|0
1627989310000|2021-08-03 11:15:10|28217.12|28217.12|28217.12|28217.12|28217.12|28217.12|28217.12|28217.12|0
1627989320000|2021-08-03 11:15:20|28213.59|28213.59|28213.59|28213.59|28213.59|28213.59|28213.59|28213.59|0
1627989340000|2021-08-03 11:15:40|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|0
1627989350000|2021-08-03 11:15:50|28227.73|28227.73|28227.73|28227.73|28227.73|28227.73|28227.73|28227.73|0
1627989360000|2021-08-03 11:16:00|28231.26|28231.26|28231.26|28231.26|28231.26|28231.26|28231.26|28231.26|0
1627989370000|2021-08-03 11:16:10|28238.33|28238.33|28238.33|28238.33|28238.33|28238.33|28238.33|28238.33|0
1627989390000|2021-08-03 11:16:30|28231.26|28231.26|28231.26|28231.26|28231.26|28231.26|28231.26|28231.26|0
1627989440000|2021-08-03 11:17:20|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|0
1627989490000|2021-08-03 11:18:10|28228.33|28228.33|28228.33|28228.33|28228.33|28228.33|28228.33|28228.33|0
1627989510000|2021-08-03 11:18:30|28231.86|28231.86|28228.33|28228.33|28231.86|28231.86|28228.33|28228.33|0
1627989530000|2021-08-03 11:18:50|28224.79|28224.79|28221.26|28221.26|28224.79|28224.79|28221.26|28221.26|0
1627989550000|2021-08-03 11:19:10|28220.05|28220.05|28220.05|28220.05|28220.05|28220.05|28220.05|28220.05|0
1627989570000|2021-08-03 11:19:30|28216.52|28216.52|28216.52|28216.52|28216.52|28216.52|28216.52|28216.52|0
1627989580000|2021-08-03 11:19:40|28217.12|28217.12|28217.12|28217.12|28217.12|28217.12|28217.12|28217.12|0
1627989600000|2021-08-03 11:20:00|28220.66|28220.66|28224.19|28224.19|28224.19|28224.19|28220.66|28220.66|0
1627989640000|2021-08-03 11:20:40|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|0
1627989700000|2021-08-03 11:21:40|28217.12|28217.12|28217.12|28217.12|28217.12|28217.12|28217.12|28217.12|0
1627989720000|2021-08-03 11:22:00|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|0
1627989740000|2021-08-03 11:22:20|28224.19|28224.19|28224.19|28224.19|28224.19|28224.19|28224.19|28224.19|0
1627989750000|2021-08-03 11:22:30|28220.66|28220.66|28217.12|28217.12|28220.66|28220.66|28217.12|28217.12|0
1627989810000|2021-08-03 11:23:30|28213.59|28213.59|28213.59|28213.59|28213.59|28213.59|28213.59|28213.59|0
1627989890000|2021-08-03 11:24:50|28214.07|28214.07|28214.07|28214.07|28214.07|28214.07|28214.07|28214.07|0
1627989900000|2021-08-03 11:25:00|28217.6|28217.6|28228.21|28228.21|28228.21|28228.21|28217.6|28217.6|0
1627989910000|2021-08-03 11:25:10|28228.81|28228.81|28228.81|28228.81|28228.81|28228.81|28228.81|28228.81|0
1627989930000|2021-08-03 11:25:30|28235.88|28235.88|28235.88|28235.88|28235.88|28235.88|28235.88|28235.88|0
1627989950000|2021-08-03 11:25:50|28242.95|28242.95|28247.09|28247.09|28250.62|28250.62|28242.95|28242.95|0
1627989960000|2021-08-03 11:26:00|28245.88|28245.88|28245.88|28245.88|28245.88|28245.88|28245.88|28245.88|0
1627989970000|2021-08-03 11:26:10|28238.81|28238.81|28238.81|28238.81|28238.81|28238.81|28238.81|28238.81|0
1627990010000|2021-08-03 11:26:50|28239.63|28239.63|28239.63|28239.63|28239.63|28239.63|28239.63|28239.63|0
1627990040000|2021-08-03 11:27:20|28240.23|28240.23|28240.23|28240.23|28240.23|28240.23|28240.23|28240.23|0
1627990050000|2021-08-03 11:27:30|28240.48|28240.48|28243.77|28243.77|28243.77|28243.77|28240.48|28240.48|0
1627990090000|2021-08-03 11:28:10|28236.7|28236.7|28233.16|28233.16|28236.7|28236.7|28233.16|28233.16|0
1627990110000|2021-08-03 11:28:30|28233.41|28233.41|28233.41|28233.41|28233.41|28233.41|28233.41|28233.41|0
1627990130000|2021-08-03 11:28:50|28232.81|28232.81|28229.27|28229.27|28232.81|28232.81|28229.27|28229.27|0
1627990170000|2021-08-03 11:29:30|28232.81|28232.81|28233.41|28233.41|28236.34|28236.34|28232.81|28232.81|0
1627990180000|2021-08-03 11:29:40|28232.92|28232.92|28232.92|28232.92|28232.92|28232.92|28232.92|28232.92|0
1627990190000|2021-08-03 11:29:50|28232.68|28232.68|28232.68|28232.68|28232.68|28232.68|28232.68|28232.68|0
1627990200000|2021-08-03 11:30:00|28232.92|28232.92|28232.92|28232.92|28232.92|28232.92|28232.92|28232.92|0
1627990220000|2021-08-03 11:30:20|28229.39|28229.39|28229.39|28229.39|28229.39|28229.39|28229.39|28229.39|0
1627990290000|2021-08-03 11:31:30|28232.92|28232.92|28236.46|28236.46|28236.46|28236.46|28232.92|28232.92|0
1627990320000|2021-08-03 11:32:00|28239.99|28239.99|28239.99|28239.99|28239.99|28239.99|28239.99|28239.99|0
1627990330000|2021-08-03 11:32:10|28239.17|28239.17|28238.35|28238.35|28239.17|28239.17|28238.35|28238.35|0
1627990340000|2021-08-03 11:32:20|28237.75|28237.75|28237.75|28237.75|28237.75|28237.75|28237.75|28237.75|0
1627990370000|2021-08-03 11:32:50|28241.29|28241.29|28240.47|28240.47|28241.29|28241.29|28240.47|28240.47|0
1627990430000|2021-08-03 11:33:50|28241.67|28241.67|28245.2|28245.2|28248.74|28248.74|28241.67|28241.67|0
1627990460000|2021-08-03 11:34:20|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|0
1627990470000|2021-08-03 11:34:30|28249.34|28249.34|28245.81|28245.81|28249.34|28249.34|28245.81|28245.81|0
1627990480000|2021-08-03 11:34:40|28242.27|28242.27|28245.81|28245.81|28245.81|28245.81|28242.27|28242.27|0
1627990490000|2021-08-03 11:34:50|28249.34|28249.34|28249.34|28249.34|28249.34|28249.34|28249.34|28249.34|0
1627990600000|2021-08-03 11:36:40|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|0
1627990650000|2021-08-03 11:37:30|28242.27|28242.27|28238.74|28238.74|28242.27|28242.27|28238.74|28238.74|0
1627990660000|2021-08-03 11:37:40|28242.27|28242.27|28245.81|28245.81|28245.81|28245.81|28242.27|28242.27|0
1627990700000|2021-08-03 11:38:20|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|0
1627990730000|2021-08-03 11:38:50|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|0
1627990750000|2021-08-03 11:39:10|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|0
1627990820000|2021-08-03 11:40:20|28245.81|28245.81|28242.27|28242.27|28245.81|28245.81|28242.27|28242.27|0
1627990850000|2021-08-03 11:40:50|28238.74|28238.74|28238.13|28238.13|28238.74|28238.74|28238.13|28238.13|0
1627990920000|2021-08-03 11:42:00|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|0
1627990930000|2021-08-03 11:42:10|28241.67|28241.67|28241.67|28241.67|28241.67|28241.67|28241.67|28241.67|0
1627990940000|2021-08-03 11:42:20|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|0
1627990960000|2021-08-03 11:42:40|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|0
1627990970000|2021-08-03 11:42:50|28246.41|28246.41|28247.01|28247.01|28247.01|28247.01|28246.41|28246.41|0
1627990980000|2021-08-03 11:43:00|28247.61|28247.61|28244.67|28244.67|28248.21|28248.21|28244.07|28244.07|0
1627990990000|2021-08-03 11:43:10|28244.07|28244.07|28241.14|28241.14|28244.67|28244.67|28241.14|28241.14|0
1627991000000|2021-08-03 11:43:20|28237.6|28237.6|28237.6|28237.6|28237.6|28237.6|28237.6|28237.6|0
1627991010000|2021-08-03 11:43:30|28237|28237|28237.6|28237.6|28237.6|28237.6|28237|28237|0
1627991020000|2021-08-03 11:43:40|28234.07|28234.07|28234.07|28234.07|28234.07|28234.07|28234.07|28234.07|0
1627991040000|2021-08-03 11:44:00|28237.6|28237.6|28237.6|28237.6|28237.6|28237.6|28237.6|28237.6|0
1627991070000|2021-08-03 11:44:30|28238.2|28238.2|28238.2|28238.2|28238.2|28238.2|28238.2|28238.2|0
1627991140000|2021-08-03 11:45:40|28245.27|28245.27|28245.27|28245.27|28245.27|28245.27|28245.27|28245.27|0
1627991150000|2021-08-03 11:45:50|28241.74|28241.74|28237.6|28237.6|28241.74|28241.74|28237.6|28237.6|0
1627991180000|2021-08-03 11:46:20|28234.07|28234.07|28241.74|28241.74|28241.74|28241.74|28234.07|28234.07|0
1627991210000|2021-08-03 11:46:50|28245.27|28245.27|28245.27|28245.27|28245.27|28245.27|28245.27|28245.27|0
1627991230000|2021-08-03 11:47:10|28241.74|28241.74|28241.74|28241.74|28241.74|28241.74|28241.74|28241.74|0
1627991240000|2021-08-03 11:47:20|28240.92|28240.92|28240.92|28240.92|28240.92|28240.92|28240.92|28240.92|0
1627991260000|2021-08-03 11:47:40|28240.32|28240.32|28240.32|28240.32|28240.32|28240.32|28240.32|28240.32|0
1627991270000|2021-08-03 11:47:50|28243.85|28243.85|28240.32|28240.32|28243.85|28243.85|28240.32|28240.32|0
1627991320000|2021-08-03 11:48:40|28233.25|28233.25|28236.78|28236.78|28236.78|28236.78|28233.25|28233.25|0
1627991350000|2021-08-03 11:49:10|28237.38|28237.38|28233.85|28233.85|28237.38|28237.38|28233.85|28233.85|0
1627991450000|2021-08-03 11:50:50|28234.45|28234.45|28237.99|28237.99|28237.99|28237.99|28234.45|28234.45|0
1627991460000|2021-08-03 11:51:00|28238.59|28238.59|28238.59|28238.59|28238.59|28238.59|28238.59|28238.59|0
1627991470000|2021-08-03 11:51:10|28239.19|28239.19|28239.19|28239.19|28239.19|28239.19|28239.19|28239.19|0
1627991490000|2021-08-03 11:51:30|28242.72|28242.72|28242.72|28242.72|28242.72|28242.72|28242.72|28242.72|0
1627991500000|2021-08-03 11:51:40|28246.26|28246.26|28246.26|28246.26|28246.26|28246.26|28246.26|28246.26|0
1627991510000|2021-08-03 11:51:50|28249.79|28249.79|28249.79|28249.79|28249.79|28249.79|28249.79|28249.79|0
1627991520000|2021-08-03 11:52:00|28250.39|28250.39|28250.39|28250.39|28250.39|28250.39|28250.39|28250.39|0
1627991530000|2021-08-03 11:52:10|28246.86|28246.86|28246.86|28246.86|28246.86|28246.86|28246.86|28246.86|0
1627991550000|2021-08-03 11:52:30|28250.39|28250.39|28250.39|28250.39|28250.39|28250.39|28250.39|28250.39|0
1627991580000|2021-08-03 11:53:00|28249.79|28249.79|28250.39|28250.39|28250.39|28250.39|28249.79|28249.79|0
1627991590000|2021-08-03 11:53:10|28246.26|28246.26|28245.66|28245.66|28246.26|28246.26|28245.66|28245.66|0
1627991650000|2021-08-03 11:54:10|28246.26|28246.26|28246.26|28246.26|28246.26|28246.26|28246.26|28246.26|0
1627991670000|2021-08-03 11:54:30|28242.72|28242.72|28235.65|28235.65|28242.72|28242.72|28235.65|28235.65|0
1627991700000|2021-08-03 11:55:00|28235.89|28235.89|28236.5|28236.5|28236.5|28236.5|28235.89|28235.89|0
1627991720000|2021-08-03 11:55:20|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|0
1627991750000|2021-08-03 11:55:50|28240.27|28240.27|28240.27|28240.27|28240.27|28240.27|28240.27|28240.27|0
1627991850000|2021-08-03 11:57:30|28236.74|28236.74|28243.81|28243.81|28243.81|28243.81|28236.74|28236.74|0
1627991880000|2021-08-03 11:58:00|28247.34|28247.34|28247.34|28247.34|28247.34|28247.34|28247.34|28247.34|0
1627991910000|2021-08-03 11:58:30|28243.81|28243.81|28240.27|28240.27|28243.81|28243.81|28240.27|28240.27|0
1627991930000|2021-08-03 11:58:50|28236.74|28236.74|28236.74|28236.74|28236.74|28236.74|28236.74|28236.74|0
1627991950000|2021-08-03 11:59:10|28237.34|28237.34|28237.34|28237.34|28237.34|28237.34|28237.34|28237.34|0
1627991960000|2021-08-03 11:59:20|28236.74|28236.74|28243.81|28243.81|28243.81|28243.81|28236.74|28236.74|0
1627992000000|2021-08-03 12:00:00|28240.27|28240.27|28240.03|28240.03|28240.27|28240.27|28240.03|28240.03|0
1627992030000|2021-08-03 12:00:30|28243.57|28243.57|28243.57|28243.57|28243.57|28243.57|28243.57|28243.57|0
1627992040000|2021-08-03 12:00:40|28247.1|28247.1|28247.1|28247.1|28247.1|28247.1|28247.1|28247.1|0
1627992060000|2021-08-03 12:01:00|28243.57|28243.57|28240.03|28240.03|28243.57|28243.57|28240.03|28240.03|0
1627992100000|2021-08-03 12:01:40|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|0
1627992110000|2021-08-03 12:01:50|28235.68|28235.68|28235.68|28235.68|28235.68|28235.68|28235.68|28235.68|0
1627992120000|2021-08-03 12:02:00|28236.28|28236.28|28236.28|28236.28|28236.28|28236.28|28236.28|28236.28|0
1627992130000|2021-08-03 12:02:10|28236.69|28236.69|28237.1|28237.1|28237.1|28237.1|28236.69|28236.69|0
1627992140000|2021-08-03 12:02:20|28237.7|28237.7|28237.7|28237.7|28237.7|28237.7|28237.7|28237.7|0
1627992150000|2021-08-03 12:02:30|28241.23|28241.23|28241.23|28241.23|28241.23|28241.23|28241.23|28241.23|0
1627992200000|2021-08-03 12:03:20|28237.7|28237.7|28237.7|28237.7|28237.7|28237.7|28237.7|28237.7|0
1627992210000|2021-08-03 12:03:30|28241.23|28241.23|28241.23|28241.23|28241.23|28241.23|28241.23|28241.23|0
1627992240000|2021-08-03 12:04:00|28241.83|28241.83|28242.43|28242.43|28242.43|28242.43|28241.83|28241.83|0
1627992250000|2021-08-03 12:04:10|28243.03|28243.03|28242.43|28242.43|28243.03|28243.03|28242.43|28242.43|0
1627992260000|2021-08-03 12:04:20|28243.03|28243.03|28243.03|28243.03|28243.03|28243.03|28243.03|28243.03|0
1627992270000|2021-08-03 12:04:30|28243.64|28243.64|28243.64|28243.64|28243.64|28243.64|28243.64|28243.64|0
1627992280000|2021-08-03 12:04:40|28242.43|28242.43|28243.64|28243.64|28243.64|28243.64|28242.43|28242.43|0
1627992340000|2021-08-03 12:05:40|28247.17|28247.17|28254.24|28254.24|28254.24|28254.24|28247.17|28247.17|0
1627992390000|2021-08-03 12:06:30|28254.84|28254.84|28251.91|28251.91|28255.44|28255.44|28251.91|28251.91|0
1627992410000|2021-08-03 12:06:50|28248.37|28248.37|28249.19|28249.19|28249.19|28249.19|28248.37|28248.37|0
1627992420000|2021-08-03 12:07:00|28249.79|28249.79|28249.79|28249.79|28249.79|28249.79|28249.79|28249.79|0
1627992470000|2021-08-03 12:07:50|28253.33|28253.33|28264.17|28264.17|28264.17|28264.17|28253.33|28253.33|0
1627992580000|2021-08-03 12:09:40|28260.64|28260.64|28260.64|28260.64|28260.64|28260.64|28260.64|28260.64|0
1627992690000|2021-08-03 12:11:30|28267.71|28267.71|28267.71|28267.71|28271.24|28271.24|28267.71|28267.71|0
1627992790000|2021-08-03 12:13:10|28268.31|28268.31|28268.31|28268.31|28268.31|28268.31|28268.31|28268.31|0
1627992800000|2021-08-03 12:13:20|28267.71|28267.71|28267.71|28267.71|28267.71|28267.71|28267.71|28267.71|0
1627992810000|2021-08-03 12:13:30|28271.24|28271.24|28271.24|28271.24|28271.24|28271.24|28271.24|28271.24|0
1627992840000|2021-08-03 12:14:00|28274.78|28274.78|28271.24|28271.24|28274.78|28274.78|28271.24|28271.24|0
1627992910000|2021-08-03 12:15:10|28274.78|28274.78|28267.71|28267.71|28274.78|28274.78|28267.71|28267.71|0
1627992960000|2021-08-03 12:16:00|28268.31|28268.31|28268.31|28268.31|28268.31|28268.31|28268.31|28268.31|0
1627993020000|2021-08-03 12:17:00|28278.91|28278.91|28278.91|28278.91|28278.91|28278.91|28278.91|28278.91|0
1627993040000|2021-08-03 12:17:20|28278.67|28278.67|28278.67|28278.67|28278.67|28278.67|28278.67|28278.67|0
1627993120000|2021-08-03 12:18:40|28275.14|28275.14|28271.6|28271.6|28275.14|28275.14|28271.6|28271.6|0
1627993150000|2021-08-03 12:19:10|28271|28271|28271|28271|28271|28271|28271|28271|0
1627993180000|2021-08-03 12:19:40|28267.47|28267.47|28267.47|28267.47|28267.47|28267.47|28267.47|28267.47|0
1627993190000|2021-08-03 12:19:50|28267.22|28267.22|28267.22|28267.22|28267.22|28267.22|28267.22|28267.22|0
1627993210000|2021-08-03 12:20:10|28263.69|28263.69|28267.22|28267.22|28267.22|28267.22|28263.69|28263.69|0
1627993230000|2021-08-03 12:20:30|28266.62|28266.62|28263.09|28263.09|28266.62|28266.62|28263.09|28263.09|0
1627993260000|2021-08-03 12:21:00|28266.62|28266.62|28262.27|28262.27|28266.62|28266.62|28262.27|28262.27|0
1627993290000|2021-08-03 12:21:30|28255.2|28255.2|28255.2|28255.2|28255.2|28255.2|28255.2|28255.2|0
1627993300000|2021-08-03 12:21:40|28258.73|28258.73|28262.27|28262.27|28262.27|28262.27|28258.73|28258.73|0
1627993320000|2021-08-03 12:22:00|28258.73|28258.73|28258.73|28258.73|28258.73|28258.73|28258.73|28258.73|0
1627993330000|2021-08-03 12:22:10|28251.66|28251.66|28251.66|28251.66|28251.66|28251.66|28251.66|28251.66|0
1627993370000|2021-08-03 12:22:50|28248.13|28248.13|28248.13|28248.13|28248.13|28248.13|28248.13|28248.13|0
1627993380000|2021-08-03 12:23:00|28247.53|28247.53|28247.53|28247.53|28247.53|28247.53|28247.53|28247.53|0
1627993410000|2021-08-03 12:23:30|28251.06|28251.06|28255.2|28255.2|28255.2|28255.2|28251.06|28251.06|0
1627993430000|2021-08-03 12:23:50|28254.96|28254.96|28254.96|28254.96|28254.96|28254.96|28254.96|28254.96|0
1627993440000|2021-08-03 12:24:00|28254.36|28254.36|28248.49|28248.49|28254.36|28254.36|28243.75|28243.75|0
1627993470000|2021-08-03 12:24:30|28240.82|28240.82|28240.82|28240.82|28240.82|28240.82|28240.82|28240.82|0
1627993480000|2021-08-03 12:24:40|28240.22|28240.22|28240.22|28240.22|28240.22|28240.22|28240.22|28240.22|0
1627993490000|2021-08-03 12:24:50|28240.82|28240.82|28240.82|28240.82|28240.82|28240.82|28240.82|28240.82|0
1627993520000|2021-08-03 12:25:20|28251.42|28251.42|28255.56|28255.56|28255.56|28255.56|28251.42|28251.42|0
1627993530000|2021-08-03 12:25:30|28252.02|28252.02|28252.02|28252.02|28252.02|28252.02|28252.02|28252.02|0
1627993560000|2021-08-03 12:26:00|28248.49|28248.49|28248.49|28248.49|28248.49|28248.49|28248.49|28248.49|0
1627993580000|2021-08-03 12:26:20|28247.89|28247.89|28244.35|28244.35|28247.89|28247.89|28244.35|28244.35|0
1627993600000|2021-08-03 12:26:40|28240.82|28240.82|28244.35|28244.35|28244.35|28244.35|28240.82|28240.82|0
1627993610000|2021-08-03 12:26:50|28244.95|28244.95|28244.95|28244.95|28244.95|28244.95|28244.95|28244.95|0
1627993630000|2021-08-03 12:27:10|28241.42|28241.42|28244.95|28244.95|28244.95|28244.95|28241.42|28241.42|0
1627993690000|2021-08-03 12:28:10|28241.42|28241.42|28241.42|28241.42|28241.42|28241.42|28241.42|28241.42|0
1627993750000|2021-08-03 12:29:10|28244.95|28244.95|28248.49|28248.49|28248.49|28248.49|28244.95|28244.95|0
1627993790000|2021-08-03 12:29:50|28241.42|28241.42|28241.42|28241.42|28241.42|28241.42|28241.42|28241.42|0
1627993800000|2021-08-03 12:30:00|28242.02|28242.02|28238.48|28238.48|28242.02|28242.02|28238.48|28238.48|0
1627993820000|2021-08-03 12:30:20|28234.95|28234.95|28238.48|28238.48|28238.48|28238.48|28234.95|28234.95|0
1627993880000|2021-08-03 12:31:20|28234.95|28234.95|28231.41|28231.41|28234.95|28234.95|28231.41|28231.41|0
1627993920000|2021-08-03 12:32:00|28234.95|28234.95|28234.95|28234.95|28234.95|28234.95|28234.95|28234.95|0
1627993930000|2021-08-03 12:32:10|28235.55|28235.55|28235.55|28235.55|28235.55|28235.55|28235.55|28235.55|0
1627993940000|2021-08-03 12:32:20|28234.95|28234.95|28231.41|28231.41|28234.95|28234.95|28231.41|28231.41|0
1627993960000|2021-08-03 12:32:40|28232.02|28232.02|28232.02|28232.02|28232.02|28232.02|28232.02|28232.02|0
1627993990000|2021-08-03 12:33:10|28242.62|28242.62|28242.62|28242.62|28242.62|28242.62|28242.62|28242.62|0
1627994020000|2021-08-03 12:33:40|28243.1|28243.1|28243.1|28243.1|28243.1|28243.1|28243.1|28243.1|0
1627994030000|2021-08-03 12:33:50|28246.64|28246.64|28239.57|28239.57|28246.64|28246.64|28239.57|28239.57|0
1627994080000|2021-08-03 12:34:40|28236.03|28236.03|28232.5|28232.5|28236.03|28236.03|28232.5|28232.5|0
1627994120000|2021-08-03 12:35:20|28236.03|28236.03|28236.03|28236.03|28236.03|28236.03|28236.03|28236.03|0
1627994130000|2021-08-03 12:35:30|28236.64|28236.64|28236.64|28236.64|28236.64|28236.64|28236.64|28236.64|0
1627994180000|2021-08-03 12:36:20|28240.17|28240.17|28236.64|28236.64|28240.17|28240.17|28236.64|28236.64|0
1627994190000|2021-08-03 12:36:30|28236.03|28236.03|28236.03|28236.03|28236.03|28236.03|28236.03|28236.03|0
1627994250000|2021-08-03 12:37:30|28228.96|28228.96|28225.43|28225.43|28228.96|28228.96|28225.43|28225.43|0
1627994260000|2021-08-03 12:37:40|28228.96|28228.96|28228.96|28228.96|28228.96|28228.96|28228.96|28228.96|0
1627994280000|2021-08-03 12:38:00|28221.89|28221.89|28228.96|28228.96|28228.96|28228.96|28221.89|28221.89|0
1627994320000|2021-08-03 12:38:40|28232.5|28232.5|28232.5|28232.5|28232.5|28232.5|28232.5|28232.5|0
1627994390000|2021-08-03 12:39:50|28239.57|28239.57|28239.57|28239.57|28239.57|28239.57|28239.57|28239.57|0
1627994400000|2021-08-03 12:40:00|28243.1|28243.1|28250.17|28250.17|28250.17|28250.17|28243.1|28243.1|0
1627994410000|2021-08-03 12:40:10|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|0
1627994430000|2021-08-03 12:40:30|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|0
1627994440000|2021-08-03 12:40:40|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|0
1627994460000|2021-08-03 12:41:00|28250.17|28250.17|28250.77|28250.77|28250.77|28250.77|28250.17|28250.17|0
1627994510000|2021-08-03 12:41:50|28243.71|28243.71|28243.71|28243.71|28243.71|28243.71|28243.71|28243.71|0
1627994520000|2021-08-03 12:42:00|28243.1|28243.1|28243.1|28243.1|28243.1|28243.1|28243.1|28243.1|0
1627994530000|2021-08-03 12:42:10|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|0
1627994610000|2021-08-03 12:43:30|28246.4|28246.4|28246.4|28246.4|28246.4|28246.4|28246.4|28246.4|0
1627994660000|2021-08-03 12:44:20|28249.93|28249.93|28249.93|28249.93|28249.93|28249.93|28249.93|28249.93|0
1627994670000|2021-08-03 12:44:30|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|0
1627994710000|2021-08-03 12:45:10|28243.1|28243.1|28242.5|28242.5|28243.1|28243.1|28242.5|28242.5|0
1627994730000|2021-08-03 12:45:30|28241.9|28241.9|28241.9|28241.9|28241.9|28241.9|28241.9|28241.9|0
1627994750000|2021-08-03 12:45:50|28241.66|28241.66|28241.66|28241.66|28241.66|28241.66|28241.66|28241.66|0
1627994780000|2021-08-03 12:46:20|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|0
1627994830000|2021-08-03 12:47:10|28252.27|28252.27|28252.27|28252.27|28252.27|28252.27|28252.27|28252.27|0
1627994860000|2021-08-03 12:47:40|28255.8|28255.8|28252.27|28252.27|28255.8|28255.8|28252.27|28252.27|0
1627994870000|2021-08-03 12:47:50|28252.87|28252.87|28252.87|28252.87|28252.87|28252.87|28252.87|28252.87|0
1627994880000|2021-08-03 12:48:00|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|0
1627994900000|2021-08-03 12:48:20|28257|28257|28260.54|28260.54|28260.54|28260.54|28257|28257|0
1627994980000|2021-08-03 12:49:40|28264.07|28264.07|28264.07|28264.07|28264.07|28264.07|28264.07|28264.07|0
1627995060000|2021-08-03 12:51:00|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|0
1627995100000|2021-08-03 12:51:40|28264.07|28264.07|28264.07|28264.07|28264.07|28264.07|28264.07|28264.07|0
1627995120000|2021-08-03 12:52:00|28264.31|28264.31|28264.31|28264.31|28264.31|28264.31|28264.31|28264.31|0
1627995130000|2021-08-03 12:52:10|28267.85|28267.85|28267.85|28267.85|28267.85|28267.85|28267.85|28267.85|0
1627995210000|2021-08-03 12:53:30|28264.31|28264.31|28264.31|28264.31|28264.31|28264.31|28264.31|28264.31|0
1627995220000|2021-08-03 12:53:40|28264.91|28264.91|28264.91|28264.91|28264.91|28264.91|28264.91|28264.91|0
1627995300000|2021-08-03 12:55:00|28268.45|28268.45|28268.45|28268.45|28268.45|28268.45|28268.45|28268.45|0
1627995320000|2021-08-03 12:55:20|28275.52|28275.52|28282.59|28282.59|28293.19|28293.19|28275.52|28275.52|0
1627995330000|2021-08-03 12:55:30|28275.52|28275.52|28282.59|28282.59|28282.59|28282.59|28275.52|28275.52|0
1627995370000|2021-08-03 12:56:10|28286.12|28286.12|28289.66|28289.66|28289.66|28289.66|28286.12|28286.12|0
1627995380000|2021-08-03 12:56:20|28293.19|28293.19|28293.19|28293.19|28293.19|28293.19|28293.19|28293.19|0
1627995390000|2021-08-03 12:56:30|28294.01|28294.01|28294.01|28294.01|28294.01|28294.01|28294.01|28294.01|0
1627995400000|2021-08-03 12:56:40|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|0
1627995410000|2021-08-03 12:56:50|28304.62|28304.62|28305.22|28305.22|28305.22|28305.22|28304.62|28304.62|0
1627995420000|2021-08-03 12:57:00|28301.68|28301.68|28291.08|28291.08|28301.68|28301.68|28291.08|28291.08|0
1627995430000|2021-08-03 12:57:10|28298.15|28298.15|28298.15|28298.15|28298.15|28298.15|28298.15|28298.15|0
1627995440000|2021-08-03 12:57:20|28301.68|28301.68|28305.22|28305.22|28305.22|28305.22|28301.68|28301.68|0
1627995470000|2021-08-03 12:57:50|28305.82|28305.82|28305.82|28305.82|28305.82|28305.82|28305.82|28305.82|0
1627995510000|2021-08-03 12:58:30|28302.28|28302.28|28295.46|28295.46|28302.53|28302.53|28295.46|28295.46|0
1627995540000|2021-08-03 12:59:00|28291.92|28291.92|28291.92|28291.92|28291.92|28291.92|28291.92|28291.92|0
1627995560000|2021-08-03 12:59:20|28298.99|28298.99|28298.99|28298.99|28298.99|28298.99|28298.99|28298.99|0
1627995590000|2021-08-03 12:59:50|28299.48|28299.48|28300.2|28300.2|28300.2|28300.2|28299.48|28299.48|0
1627995600000|2021-08-03 13:00:00|28303.74|28303.74|28296.18|28296.18|28303.74|28303.74|28296.18|28296.18|0
1627995610000|2021-08-03 13:00:10|28306.79|28306.79|28303.25|28303.25|28306.79|28306.79|28303.25|28303.25|0
1627995670000|2021-08-03 13:01:10|28302.65|28302.65|28302.05|28302.05|28302.65|28302.65|28302.05|28302.05|0
1627995690000|2021-08-03 13:01:30|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|0
1627995720000|2021-08-03 13:02:00|28298.52|28298.52|28298.52|28298.52|28298.52|28298.52|28298.52|28298.52|0
1627995740000|2021-08-03 13:02:20|28302.05|28302.05|28302.05|28302.05|28302.05|28302.05|28302.05|28302.05|0
1627995790000|2021-08-03 13:03:10|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|0
1627995800000|2021-08-03 13:03:20|28309.12|28309.12|28309.12|28309.12|28309.12|28309.12|28309.12|28309.12|0
1627995810000|2021-08-03 13:03:30|28312.66|28312.66|28312.66|28312.66|28312.66|28312.66|28312.66|28312.66|0
1627995820000|2021-08-03 13:03:40|28309.12|28309.12|28309.12|28309.12|28309.12|28309.12|28309.12|28309.12|0
1627995830000|2021-08-03 13:03:50|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|0
1627995850000|2021-08-03 13:04:10|28306.19|28306.19|28306.19|28306.19|28306.19|28306.19|28306.19|28306.19|0
1627995860000|2021-08-03 13:04:20|28313.26|28313.26|28313.26|28313.26|28313.26|28313.26|28313.26|28313.26|0
1627995870000|2021-08-03 13:04:30|28316.79|28316.79|28316.79|28316.79|28316.79|28316.79|28316.79|28316.79|0
1627995880000|2021-08-03 13:04:40|28317.39|28317.39|28317.39|28317.39|28317.39|28317.39|28317.39|28317.39|0
1627995910000|2021-08-03 13:05:10|28318.12|28318.12|28318.36|28318.36|28318.36|28318.36|28318.12|28318.12|0
1627995920000|2021-08-03 13:05:20|28314.83|28314.83|28311.29|28311.29|28314.83|28314.83|28311.29|28311.29|0
1627995970000|2021-08-03 13:06:10|28314.83|28314.83|28314.83|28314.83|28314.83|28314.83|28314.83|28314.83|0
1627995980000|2021-08-03 13:06:20|28315.65|28315.65|28315.65|28315.65|28315.65|28315.65|28315.65|28315.65|0
1627996030000|2021-08-03 13:07:10|28312.11|28312.11|28312.11|28312.11|28312.11|28312.11|28312.11|28312.11|0
1627996060000|2021-08-03 13:07:40|28315.65|28315.65|28315.65|28315.65|28315.65|28315.65|28315.65|28315.65|0
1627996070000|2021-08-03 13:07:50|28319.18|28319.18|28319.18|28319.18|28319.18|28319.18|28319.18|28319.18|0
1627996140000|2021-08-03 13:09:00|28322.72|28322.72|28322.72|28322.72|28322.72|28322.72|28322.72|28322.72|0
1627996150000|2021-08-03 13:09:10|28319.18|28319.18|28319.18|28319.18|28319.18|28319.18|28319.18|28319.18|0
1627996190000|2021-08-03 13:09:50|28315.65|28315.65|28315.65|28315.65|28315.65|28315.65|28315.65|28315.65|0
1627996200000|2021-08-03 13:10:00|28319.18|28319.18|28319.78|28319.78|28319.78|28319.78|28319.18|28319.18|0
1627996210000|2021-08-03 13:10:10|28323.32|28323.32|28323.32|28323.32|28323.32|28323.32|28323.32|28323.32|0
1627996230000|2021-08-03 13:10:30|28319.78|28319.78|28319.78|28319.78|28319.78|28319.78|28319.78|28319.78|0
1627996240000|2021-08-03 13:10:40|28319.18|28319.18|28319.18|28319.18|28319.18|28319.18|28319.18|28319.18|0
1627996280000|2021-08-03 13:11:20|28319.91|28319.91|28319.91|28319.91|28319.91|28319.91|28319.91|28319.91|0
1627996310000|2021-08-03 13:11:50|28326.98|28326.98|28326.98|28326.98|28326.98|28326.98|28326.98|28326.98|0
1627996380000|2021-08-03 13:13:00|28323.44|28323.44|28323.44|28323.44|28323.44|28323.44|28323.44|28323.44|0
1627996460000|2021-08-03 13:14:20|28324.04|28324.04|28324.04|28324.04|28324.04|28324.04|28324.04|28324.04|0
1627996470000|2021-08-03 13:14:30|28327.58|28327.58|28328.18|28328.18|28328.18|28328.18|28327.58|28327.58|0
1627996480000|2021-08-03 13:14:40|28327.58|28327.58|28327.58|28327.58|28327.58|28327.58|28327.58|28327.58|0
1627996490000|2021-08-03 13:14:50|28326.98|28326.98|28326.98|28326.98|28326.98|28326.98|28326.98|28326.98|0
1627996500000|2021-08-03 13:15:00|28316.37|28316.37|28316.37|28316.37|28316.37|28316.37|28316.37|28316.37|0
1627996520000|2021-08-03 13:15:20|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|0
1627996620000|2021-08-03 13:17:00|28312.35|28312.35|28315.65|28315.65|28315.65|28315.65|28312.11|28312.11|0
1627996650000|2021-08-03 13:17:30|28316.25|28316.25|28316.25|28316.25|28316.25|28316.25|28316.25|28316.25|0
1627996660000|2021-08-03 13:17:40|28323.32|28323.32|28323.32|28323.32|28323.32|28323.32|28323.32|28323.32|0
1627996670000|2021-08-03 13:17:50|28323.92|28323.92|28323.92|28323.92|28323.92|28323.92|28323.92|28323.92|0
1627996690000|2021-08-03 13:18:10|28323.43|28323.43|28323.43|28323.43|28323.43|28323.43|28323.43|28323.43|0
1627996700000|2021-08-03 13:18:20|28322.83|28322.83|28322.83|28322.83|28322.83|28322.83|28322.83|28322.83|0
1627996710000|2021-08-03 13:18:30|28319.3|28319.3|28319.3|28319.3|28319.3|28319.3|28319.3|28319.3|0
1627996720000|2021-08-03 13:18:40|28318.7|28318.7|28318.1|28318.1|28318.7|28318.7|28318.1|28318.1|0
1627996740000|2021-08-03 13:19:00|28317.49|28317.49|28317.49|28317.49|28317.49|28317.49|28317.49|28317.49|0
1627996790000|2021-08-03 13:19:50|28313.96|28313.96|28313.96|28313.96|28313.96|28313.96|28313.96|28313.96|0
1627996800000|2021-08-03 13:20:00|28313.36|28313.36|28312.76|28312.76|28313.36|28313.36|28312.76|28312.76|0
1627996820000|2021-08-03 13:20:20|28312.16|28312.16|28312.16|28312.16|28312.16|28312.16|28312.16|28312.16|0
1627996830000|2021-08-03 13:20:30|28315.69|28315.69|28315.09|28315.09|28315.69|28315.69|28315.09|28315.09|0
1627996840000|2021-08-03 13:20:40|28318.63|28318.63|28319.83|28319.83|28319.83|28319.83|28318.63|28318.63|0
1627996870000|2021-08-03 13:21:10|28319.01|28319.01|28319.01|28319.01|28319.01|28319.01|28319.01|28319.01|0
1627996890000|2021-08-03 13:21:30|28315.47|28315.47|28315.47|28315.47|28315.47|28315.47|28315.47|28315.47|0
1627996910000|2021-08-03 13:21:50|28311.94|28311.94|28311.94|28311.94|28311.94|28311.94|28311.94|28311.94|0
1627996980000|2021-08-03 13:23:00|28304.87|28304.87|28301.33|28301.33|28304.87|28304.87|28301.33|28301.33|0
1627997040000|2021-08-03 13:24:00|28297.8|28297.8|28294.26|28294.26|28297.8|28297.8|28294.26|28294.26|0
1627997050000|2021-08-03 13:24:10|28293.44|28293.44|28292.24|28292.24|28293.44|28293.44|28292.24|28292.24|0
1627997060000|2021-08-03 13:24:20|28291.04|28291.04|28291.04|28291.04|28291.04|28291.04|28291.04|28291.04|0
1627997070000|2021-08-03 13:24:30|28287.51|28287.51|28287.51|28287.51|28287.51|28287.51|28287.51|28287.51|0
1627997100000|2021-08-03 13:25:00|28291.04|28291.04|28294.58|28294.58|28294.58|28294.58|28291.04|28291.04|0
1627997110000|2021-08-03 13:25:10|28295.18|28295.18|28295.18|28295.18|28295.18|28295.18|28295.18|28295.18|0
1627997160000|2021-08-03 13:26:00|28302.25|28302.25|28298.71|28298.71|28305.78|28305.78|28298.71|28298.71|0
1627997170000|2021-08-03 13:26:10|28302.25|28302.25|28302.25|28302.25|28302.25|28302.25|28302.25|28302.25|0
1627997180000|2021-08-03 13:26:20|28302.97|28302.97|28299.44|28299.44|28302.97|28302.97|28299.44|28299.44|0
1627997190000|2021-08-03 13:26:30|28295.9|28295.9|28295.9|28295.9|28295.9|28295.9|28295.9|28295.9|0
1627997240000|2021-08-03 13:27:20|28299.68|28299.68|28299.68|28299.68|28299.68|28299.68|28299.68|28299.68|0
1627997260000|2021-08-03 13:27:40|28303.21|28303.21|28303.21|28303.21|28303.21|28303.21|28303.21|28303.21|0
1627997270000|2021-08-03 13:27:50|28303.82|28303.82|28303.82|28303.82|28303.82|28303.82|28303.82|28303.82|0
1627997280000|2021-08-03 13:28:00|28296.75|28296.75|28293.21|28293.21|28296.75|28296.75|28293.21|28293.21|0
1627997300000|2021-08-03 13:28:20|28293.81|28293.81|28293.81|28293.81|28293.81|28293.81|28293.81|28293.81|0
1627997310000|2021-08-03 13:28:30|28294.05|28294.05|28294.05|28294.05|28294.05|28294.05|28294.05|28294.05|0
1627997320000|2021-08-03 13:28:40|28294.65|28294.65|28294.65|28294.65|28294.65|28294.65|28294.65|28294.65|0
1627997340000|2021-08-03 13:29:00|28301.72|28301.72|28298.19|28298.19|28301.72|28301.72|28294.65|28294.65|0
1627997350000|2021-08-03 13:29:10|28301.72|28301.72|28301.72|28301.72|28301.72|28301.72|28301.72|28301.72|0
1627997360000|2021-08-03 13:29:20|28305.26|28305.26|28305.26|28305.26|28305.26|28305.26|28305.26|28305.26|0
1627997370000|2021-08-03 13:29:30|28304.66|28304.66|28304.66|28304.66|28304.66|28304.66|28304.66|28304.66|0
1627997390000|2021-08-03 13:29:50|28297.59|28297.59|28294.05|28294.05|28297.59|28297.59|28290.52|28290.52|0
1627997400000|2021-08-03 13:30:00|28294.3|28294.3|28311.97|28311.97|28311.97|28311.97|28294.3|28294.3|0
1627997410000|2021-08-03 13:30:10|28319.04|28319.04|28308.44|28308.44|28326.11|28326.11|28297.83|28297.83|0
1627997420000|2021-08-03 13:30:20|28309.04|28309.04|28305.5|28305.5|28309.04|28309.04|28301.97|28301.97|0
1627997440000|2021-08-03 13:30:40|28298.43|28298.43|28305.5|28305.5|28305.5|28305.5|28294.9|28294.9|0
1627997460000|2021-08-03 13:31:00|28298.43|28298.43|28304.9|28304.9|28304.9|28304.9|28294.3|28294.3|0
1627997470000|2021-08-03 13:31:10|28308.44|28308.44|28311.37|28311.37|28311.97|28311.97|28308.44|28308.44|0
1627997480000|2021-08-03 13:31:20|28314.9|28314.9|28314.9|28314.9|28314.9|28314.9|28314.9|28314.9|0
1627997490000|2021-08-03 13:31:30|28318.44|28318.44|28321.97|28321.97|28321.97|28321.97|28314.9|28314.9|0
1627997500000|2021-08-03 13:31:40|28314.9|28314.9|28314.9|28314.9|28314.9|28314.9|28314.9|28314.9|0
1627997520000|2021-08-03 13:32:00|28321.97|28321.97|28319.64|28319.64|28326.71|28326.71|28319.64|28319.64|0
1627997540000|2021-08-03 13:32:20|28312.57|28312.57|28316.11|28316.11|28316.11|28316.11|28309.04|28309.04|0
1627997550000|2021-08-03 13:32:30|28305.5|28305.5|28301.97|28301.97|28305.5|28305.5|28301.97|28301.97|0
1627997560000|2021-08-03 13:32:40|28291.36|28291.36|28291.36|28291.36|28294.9|28294.9|28291.36|28291.36|0
1627997570000|2021-08-03 13:32:50|28287.83|28287.83|28283.69|28283.69|28287.83|28287.83|28283.69|28283.69|0
1627997590000|2021-08-03 13:33:10|28283.21|28283.21|28290.03|28290.03|28290.03|28290.03|28283.21|28283.21|0
1627997600000|2021-08-03 13:33:20|28286.5|28286.5|28286.5|28286.5|28286.5|28286.5|28286.5|28286.5|0
1627997610000|2021-08-03 13:33:30|28282.97|28282.97|28286.5|28286.5|28286.5|28286.5|28282.97|28282.97|0
1627997640000|2021-08-03 13:34:00|28293.57|28293.57|28294.17|28294.17|28294.17|28294.17|28292.97|28292.97|0
1627997670000|2021-08-03 13:34:30|28290.64|28290.64|28287.1|28287.1|28290.64|28290.64|28283.57|28283.57|0
1627997680000|2021-08-03 13:34:40|28286.5|28286.5|28286.5|28286.5|28286.5|28286.5|28286.5|28286.5|0
1627997690000|2021-08-03 13:34:50|28279.43|28279.43|28272.36|28272.36|28279.43|28279.43|28271.76|28271.76|0
1627997700000|2021-08-03 13:35:00|28275.9|28275.9|28275.65|28275.65|28275.9|28275.9|28275.65|28275.65|0
1627997710000|2021-08-03 13:35:10|28279.19|28279.19|28289.55|28289.55|28289.55|28289.55|28278.95|28278.95|0
1627997720000|2021-08-03 13:35:20|28293.09|28293.09|28293.09|28293.09|28293.09|28293.09|28293.09|28293.09|0
1627997740000|2021-08-03 13:35:40|28296.62|28296.62|28296.62|28296.62|28296.62|28296.62|28296.62|28296.62|0
1627997750000|2021-08-03 13:35:50|28303.09|28303.09|28307.83|28307.83|28307.83|28307.83|28303.09|28303.09|0
1627997760000|2021-08-03 13:36:00|28304.29|28304.29|28307.58|28307.58|28307.58|28307.58|28304.05|28304.05|0
1627997770000|2021-08-03 13:36:10|28300.51|28300.51|28300.51|28300.51|28300.51|28300.51|28296.98|28296.98|0
1627997790000|2021-08-03 13:36:30|28304.05|28304.05|28304.05|28304.05|28304.05|28304.05|28304.05|28304.05|0
1627997800000|2021-08-03 13:36:40|28307.58|28307.58|28307.58|28307.58|28307.58|28307.58|28307.58|28307.58|0
1627997810000|2021-08-03 13:36:50|28306.98|28306.98|28303.45|28303.45|28306.98|28306.98|28299.91|28299.91|0
1627997830000|2021-08-03 13:37:10|28306.98|28306.98|28299.31|28299.31|28306.98|28306.98|28299.31|28299.31|0
1627997850000|2021-08-03 13:37:30|28295.78|28295.78|28295.78|28295.78|28295.78|28295.78|28295.78|28295.78|0
1627997860000|2021-08-03 13:37:40|28299.31|28299.31|28299.31|28299.31|28299.31|28299.31|28299.31|28299.31|0
1627997880000|2021-08-03 13:38:00|28298.71|28298.71|28298.71|28298.71|28298.71|28298.71|28298.71|28298.71|0
1627997890000|2021-08-03 13:38:10|28297.99|28297.99|28309.19|28309.19|28309.19|28309.19|28297.99|28297.99|0
1627997900000|2021-08-03 13:38:20|28312.73|28312.73|28313.33|28313.33|28313.33|28313.33|28312.73|28312.73|0
1627997910000|2021-08-03 13:38:30|28316.86|28316.86|28316.86|28316.86|28316.86|28316.86|28316.86|28316.86|0
1627997920000|2021-08-03 13:38:40|28313.33|28313.33|28313.33|28313.33|28313.33|28313.33|28313.33|28313.33|0
1627997930000|2021-08-03 13:38:50|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|0
1627997940000|2021-08-03 13:39:00|28306.26|28306.26|28298.59|28298.59|28306.26|28306.26|28298.59|28298.59|0
1627997950000|2021-08-03 13:39:10|28302.12|28302.12|28302.12|28302.12|28302.12|28302.12|28302.12|28302.12|0
1627997980000|2021-08-03 13:39:40|28295.05|28295.05|28290.92|28290.92|28295.05|28295.05|28283.85|28283.85|0
1627997990000|2021-08-03 13:39:50|28290.32|28290.32|28290.92|28290.92|28290.92|28290.92|28290.32|28290.32|0
1627998000000|2021-08-03 13:40:00|28280.31|28280.31|28279.83|28279.83|28283.85|28283.85|28279.83|28279.83|0
1627998010000|2021-08-03 13:40:10|28279.23|28279.23|28279.23|28279.23|28279.23|28279.23|28279.23|28279.23|0
1627998020000|2021-08-03 13:40:20|28265.09|28265.09|28265.09|28265.09|28265.09|28265.09|28265.09|28265.09|0
1627998040000|2021-08-03 13:40:40|28264.49|28264.49|28253.88|28253.88|28264.49|28264.49|28253.88|28253.88|0
1627998050000|2021-08-03 13:40:50|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|0
1627998060000|2021-08-03 13:41:00|28257.01|28257.01|28260.54|28260.54|28260.54|28260.54|28257.01|28257.01|0
1627998070000|2021-08-03 13:41:10|28264.08|28264.08|28264.8|28264.8|28264.8|28264.8|28264.08|28264.08|0
1627998080000|2021-08-03 13:41:20|28257.73|28257.73|28257.73|28257.73|28257.73|28257.73|28257.73|28257.73|0
1627998090000|2021-08-03 13:41:30|28258.14|28258.14|28268.75|28268.75|28268.75|28268.75|28258.14|28258.14|0
1627998100000|2021-08-03 13:41:40|28268.15|28268.15|28273.1|28273.1|28273.1|28273.1|28268.15|28268.15|0
1627998120000|2021-08-03 13:42:00|28287.24|28287.24|28278.06|28278.06|28288.66|28288.66|28278.06|28278.06|0
1627998130000|2021-08-03 13:42:10|28285.13|28285.13|28281.59|28281.59|28285.13|28285.13|28281.59|28281.59|0
1627998150000|2021-08-03 13:42:30|28285.13|28285.13|28285.13|28285.13|28285.13|28285.13|28285.13|28285.13|0
1627998190000|2021-08-03 13:43:10|28278.06|28278.06|28270.39|28270.39|28278.06|28278.06|28270.39|28270.39|0
1627998210000|2021-08-03 13:43:30|28273.92|28273.92|28273.92|28273.92|28273.92|28273.92|28273.92|28273.92|0
1627998220000|2021-08-03 13:43:40|28270.39|28270.39|28273.92|28273.92|28273.92|28273.92|28270.39|28270.39|0
1627998230000|2021-08-03 13:43:50|28273.1|28273.1|28273.1|28273.1|28273.1|28273.1|28273.1|28273.1|0
1627998250000|2021-08-03 13:44:10|28271.9|28271.9|28271.3|28271.3|28271.9|28271.9|28271.3|28271.3|0
1627998270000|2021-08-03 13:44:30|28264.23|28264.23|28250.09|28250.09|28264.23|28264.23|28250.09|28250.09|0
1627998280000|2021-08-03 13:44:40|28243.02|28243.02|28250.09|28250.09|28250.09|28250.09|28243.02|28243.02|0
1627998300000|2021-08-03 13:45:00|28243.02|28243.02|28243.02|28243.02|28243.02|28243.02|28243.02|28243.02|0
1627998310000|2021-08-03 13:45:10|28246.55|28246.55|28246.55|28246.55|28246.55|28246.55|28246.55|28246.55|0
1627998330000|2021-08-03 13:45:30|28243.02|28243.02|28242.44|28242.44|28243.26|28243.26|28242.44|28242.44|0
1627998340000|2021-08-03 13:45:40|28245.98|28245.98|28245.98|28245.98|28245.98|28245.98|28245.98|28245.98|0
1627998350000|2021-08-03 13:45:50|28249.51|28249.51|28249.03|28249.03|28249.51|28249.51|28249.03|28249.03|0
1627998370000|2021-08-03 13:46:10|28252.56|28252.56|28252.56|28252.56|28252.56|28252.56|28252.56|28252.56|0
1627998390000|2021-08-03 13:46:30|28251.96|28251.96|28248.43|28248.43|28251.96|28251.96|28248.43|28248.43|0
1627998400000|2021-08-03 13:46:40|28241.36|28241.36|28248.43|28248.43|28248.43|28248.43|28241.36|28241.36|0
1627998420000|2021-08-03 13:47:00|28259.03|28259.03|28258.43|28258.43|28259.03|28259.03|28258.43|28258.43|0
1627998450000|2021-08-03 13:47:30|28254.9|28254.9|28258.43|28258.43|28258.43|28258.43|28254.9|28254.9|0
1627998460000|2021-08-03 13:47:40|28260.23|28260.23|28260.23|28260.23|28260.23|28260.23|28260.23|28260.23|0
1627998470000|2021-08-03 13:47:50|28256.7|28256.7|28267.3|28267.3|28267.3|28267.3|28256.7|28256.7|0
1627998480000|2021-08-03 13:48:00|28263.77|28263.77|28260.23|28260.23|28263.77|28263.77|28260.23|28260.23|0
1627998490000|2021-08-03 13:48:10|28263.77|28263.77|28263.77|28263.77|28263.77|28263.77|28263.77|28263.77|0
1627998500000|2021-08-03 13:48:20|28263.17|28263.17|28263.77|28263.77|28263.77|28263.77|28263.17|28263.17|0
1627998510000|2021-08-03 13:48:30|28264.37|28264.37|28263.14|28263.14|28264.37|28264.37|28263.14|28263.14|0
1627998520000|2021-08-03 13:48:40|28263.55|28263.55|28267.08|28267.08|28267.49|28267.49|28263.55|28263.55|0
1627998530000|2021-08-03 13:48:50|28267.49|28267.49|28267.01|28267.01|28267.49|28267.49|28267.01|28267.01|0
1627998540000|2021-08-03 13:49:00|28270.54|28270.54|28263.48|28263.48|28270.54|28270.54|28263.48|28263.48|0
1627998560000|2021-08-03 13:49:20|28264.08|28264.08|28264.08|28264.08|28264.08|28264.08|28264.08|28264.08|0
1627998570000|2021-08-03 13:49:30|28249.94|28249.94|28246.4|28246.4|28249.94|28249.94|28246.4|28246.4|0
1627998580000|2021-08-03 13:49:40|28253.47|28253.47|28249.34|28249.34|28253.47|28253.47|28249.34|28249.34|0
1627998590000|2021-08-03 13:49:50|28248.73|28248.73|28248.73|28248.73|28248.73|28248.73|28248.73|28248.73|0
1627998600000|2021-08-03 13:50:00|28245.2|28245.2|28244.72|28244.72|28245.2|28245.2|28244.72|28244.72|0
1627998620000|2021-08-03 13:50:20|28251.79|28251.79|28251.18|28251.18|28258.25|28258.25|28251.18|28251.18|0
1627998660000|2021-08-03 13:51:00|28247.65|28247.65|28247.65|28247.65|28247.65|28247.65|28247.65|28247.65|0
1627998670000|2021-08-03 13:51:10|28251.18|28251.18|28251.18|28251.18|28251.18|28251.18|28251.18|28251.18|0
1627998680000|2021-08-03 13:51:20|28247.65|28247.65|28254.72|28254.72|28254.72|28254.72|28244.11|28244.11|0
1627998690000|2021-08-03 13:51:30|28251.18|28251.18|28254.72|28254.72|28254.72|28254.72|28251.18|28251.18|0
1627998700000|2021-08-03 13:51:40|28254.12|28254.12|28258.06|28258.06|28258.06|28258.06|28254.12|28254.12|0
1627998710000|2021-08-03 13:51:50|28258.66|28258.66|28258.66|28258.66|28258.66|28258.66|28258.66|28258.66|0
1627998720000|2021-08-03 13:52:00|28255.13|28255.13|28248.06|28248.06|28255.13|28255.13|28248.06|28248.06|0
1627998730000|2021-08-03 13:52:10|28247.65|28247.65|28240.58|28240.58|28247.65|28247.65|28240.58|28240.58|0
1627998760000|2021-08-03 13:52:40|28237.05|28237.05|28237.05|28237.05|28237.05|28237.05|28237.05|28237.05|0
1627998770000|2021-08-03 13:52:50|28240.58|28240.58|28240.58|28240.58|28240.58|28240.58|28240.58|28240.58|0
1627998780000|2021-08-03 13:53:00|28233.51|28233.51|28233.1|28233.1|28233.51|28233.51|28229.98|28229.98|0
1627998800000|2021-08-03 13:53:20|28236.64|28236.64|28240.17|28240.17|28240.17|28240.17|28236.64|28236.64|0
1627998820000|2021-08-03 13:53:40|28239.57|28239.57|28246.64|28246.64|28246.64|28246.64|28239.57|28239.57|0
1627998830000|2021-08-03 13:53:50|28250.17|28250.17|28250.77|28250.77|28250.77|28250.77|28250.17|28250.17|0
1627998840000|2021-08-03 13:54:00|28254.31|28254.31|28243.71|28243.71|28254.31|28254.31|28243.71|28243.71|0
1627998870000|2021-08-03 13:54:30|28247.24|28247.24|28247.24|28247.24|28247.24|28247.24|28247.24|28247.24|0
1627998890000|2021-08-03 13:54:50|28247.84|28247.84|28244.31|28244.31|28247.84|28247.84|28244.31|28244.31|0
1627998910000|2021-08-03 13:55:10|28240.77|28240.77|28240.77|28240.77|28244.31|28244.31|28237.24|28237.24|0
1627998930000|2021-08-03 13:55:30|28240.17|28240.17|28246.64|28246.64|28246.64|28246.64|28239.57|28239.57|0
1627998940000|2021-08-03 13:55:40|28239.57|28239.57|28239.57|28239.57|28239.57|28239.57|28239.57|28239.57|0
1627998970000|2021-08-03 13:56:10|28236.03|28236.03|28236.03|28236.03|28236.03|28236.03|28236.03|28236.03|0
1627998980000|2021-08-03 13:56:20|28225.43|28225.43|28225.43|28225.43|28228.96|28228.96|28225.43|28225.43|0
1627998990000|2021-08-03 13:56:30|28221.89|28221.89|28221.89|28221.89|28221.89|28221.89|28221.89|28221.89|0
1627999000000|2021-08-03 13:56:40|28218.36|28218.36|28213.4|28213.4|28218.36|28218.36|28213.4|28213.4|0
1627999010000|2021-08-03 13:56:50|28212.58|28212.58|28212.58|28212.58|28212.58|28212.58|28212.58|28212.58|0
1627999050000|2021-08-03 13:57:30|28216.12|28216.12|28201.98|28201.98|28216.12|28216.12|28201.98|28201.98|0
1627999080000|2021-08-03 13:58:00|28205.51|28205.51|28205.51|28205.51|28205.51|28205.51|28205.51|28205.51|0
1627999090000|2021-08-03 13:58:10|28209.05|28209.05|28216.12|28216.12|28216.12|28216.12|28209.05|28209.05|0
1627999100000|2021-08-03 13:58:20|28209.05|28209.05|28216.12|28216.12|28216.12|28216.12|28198.45|28198.45|0
1627999110000|2021-08-03 13:58:30|28215.71|28215.71|28205.11|28205.11|28215.71|28215.71|28205.11|28205.11|0
1627999120000|2021-08-03 13:58:40|28205.51|28205.51|28205.92|28205.92|28205.92|28205.92|28205.51|28205.51|0
1627999150000|2021-08-03 13:59:10|28212.99|28212.99|28212.99|28212.99|28212.99|28212.99|28212.99|28212.99|0
1627999170000|2021-08-03 13:59:30|28212.58|28212.58|28212.58|28212.58|28212.58|28212.58|28212.58|28212.58|0
1627999180000|2021-08-03 13:59:40|28205.51|28205.51|28194.91|28194.91|28205.51|28205.51|28194.91|28194.91|0
1627999190000|2021-08-03 13:59:50|28201.98|28201.98|28201.98|28201.98|28201.98|28201.98|28201.98|28201.98|0
1627999210000|2021-08-03 14:00:10|28212.58|28212.58|28209.05|28209.05|28212.58|28212.58|28209.05|28209.05|0
1627999230000|2021-08-03 14:00:30|28205.51|28205.51|28212.58|28212.58|28212.58|28212.58|28198.45|28198.45|0
1627999240000|2021-08-03 14:00:40|28209.05|28209.05|28213.19|28213.19|28213.19|28213.19|28205.51|28205.51|0
1627999250000|2021-08-03 14:00:50|28209.65|28209.65|28209.65|28209.65|28209.65|28209.65|28209.65|28209.65|0
1627999260000|2021-08-03 14:01:00|28206.12|28206.12|28213.19|28213.19|28213.19|28213.19|28199.05|28199.05|0
1627999280000|2021-08-03 14:01:20|28209.65|28209.65|28209.65|28209.65|28209.65|28209.65|28209.65|28209.65|0
1627999290000|2021-08-03 14:01:30|28206.12|28206.12|28199.05|28199.05|28206.12|28206.12|28199.05|28199.05|0
1627999310000|2021-08-03 14:01:50|28209.65|28209.65|28206.12|28206.12|28209.65|28209.65|28206.12|28206.12|0
1627999320000|2021-08-03 14:02:00|28205.63|28205.63|28200.39|28200.39|28205.63|28205.63|28200.39|28200.39|0
1627999330000|2021-08-03 14:02:10|28193.32|28193.32|28193.32|28193.32|28193.32|28193.32|28189.78|28189.78|0
1627999340000|2021-08-03 14:02:20|28196.85|28196.85|28196.85|28196.85|28196.85|28196.85|28196.85|28196.85|0
1627999360000|2021-08-03 14:02:40|28197.26|28197.26|28197.26|28197.26|28197.26|28197.26|28197.26|28197.26|0
1627999380000|2021-08-03 14:03:00|28200.8|28200.8|28190.19|28190.19|28200.8|28200.8|28190.19|28190.19|0
1627999390000|2021-08-03 14:03:10|28197.26|28197.26|28197.26|28197.26|28197.26|28197.26|28197.26|28197.26|0
1627999400000|2021-08-03 14:03:20|28197.86|28197.86|28201.4|28201.4|28201.4|28201.4|28197.86|28197.86|0
1627999410000|2021-08-03 14:03:30|28194.33|28194.33|28194.33|28194.33|28194.33|28194.33|28194.33|28194.33|0
1627999420000|2021-08-03 14:03:40|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|0
1627999430000|2021-08-03 14:03:50|28197.86|28197.86|28190.79|28190.79|28197.86|28197.86|28187.26|28187.26|0
1627999440000|2021-08-03 14:04:00|28190.19|28190.19|28186.66|28186.66|28190.19|28190.19|28186.66|28186.66|0
1627999460000|2021-08-03 14:04:20|28186.06|28186.06|28182.52|28182.52|28186.06|28186.06|28182.52|28182.52|0
1627999470000|2021-08-03 14:04:30|28178.58|28178.58|28178.58|28178.58|28178.58|28178.58|28178.58|28178.58|0
1627999480000|2021-08-03 14:04:40|28177.98|28177.98|28177.98|28177.98|28177.98|28177.98|28177.98|28177.98|0
1627999490000|2021-08-03 14:04:50|28174.44|28174.44|28174.44|28174.44|28174.44|28174.44|28174.44|28174.44|0
1627999510000|2021-08-03 14:05:10|28177.98|28177.98|28180.69|28180.69|28185.05|28185.05|28177.98|28177.98|0
1627999520000|2021-08-03 14:05:20|28179.97|28179.97|28176.43|28176.43|28179.97|28179.97|28176.43|28176.43|0
1627999530000|2021-08-03 14:05:30|28176.19|28176.19|28176.19|28176.19|28176.19|28176.19|28176.19|28176.19|0
1627999540000|2021-08-03 14:05:40|28183.26|28183.26|28183.26|28183.26|28183.26|28183.26|28183.26|28183.26|0
1627999560000|2021-08-03 14:06:00|28179.72|28179.72|28176.19|28176.19|28179.72|28179.72|28176.19|28176.19|0
1627999570000|2021-08-03 14:06:10|28175.59|28175.59|28179.12|28179.12|28179.12|28179.12|28175.59|28175.59|0
1627999580000|2021-08-03 14:06:20|28182.66|28182.66|28190.33|28190.33|28190.33|28190.33|28182.66|28182.66|0
1627999590000|2021-08-03 14:06:30|28190.93|28190.93|28194.46|28194.46|28194.46|28194.46|28190.93|28190.93|0
1627999600000|2021-08-03 14:06:40|28190.93|28190.93|28190.93|28190.93|28190.93|28190.93|28190.93|28190.93|0
1627999610000|2021-08-03 14:06:50|28194.46|28194.46|28191.17|28191.17|28194.46|28194.46|28190.93|28190.93|0
1627999630000|2021-08-03 14:07:10|28187.64|28187.64|28187.64|28187.64|28187.64|28187.64|28187.64|28187.64|0
1627999640000|2021-08-03 14:07:20|28191.17|28191.17|28191.77|28191.77|28191.77|28191.77|28191.17|28191.17|0
1627999650000|2021-08-03 14:07:30|28195.31|28195.31|28195.31|28195.31|28195.31|28195.31|28195.31|28195.31|0
1627999690000|2021-08-03 14:08:10|28188.24|28188.24|28188.24|28188.24|28188.24|28188.24|28188.24|28188.24|0
1627999700000|2021-08-03 14:08:20|28191.77|28191.77|28191.77|28191.77|28191.77|28191.77|28191.77|28191.77|0
1627999710000|2021-08-03 14:08:30|28191.29|28191.29|28191.29|28191.29|28191.29|28191.29|28191.29|28191.29|0
1627999720000|2021-08-03 14:08:40|28184.22|28184.22|28184.22|28184.22|28184.22|28184.22|28180.68|28180.68|0
1627999750000|2021-08-03 14:09:10|28187.75|28187.75|28187.75|28187.75|28187.75|28187.75|28187.75|28187.75|0
1627999760000|2021-08-03 14:09:20|28191.29|28191.29|28191.29|28191.29|28191.29|28191.29|28191.29|28191.29|0
1627999770000|2021-08-03 14:09:30|28190.69|28190.69|28190.69|28190.69|28190.69|28190.69|28190.69|28190.69|0
1627999780000|2021-08-03 14:09:40|28183.62|28183.62|28183.62|28183.62|28183.62|28183.62|28183.62|28183.62|0
1627999790000|2021-08-03 14:09:50|28187.15|28187.15|28183.62|28183.62|28187.15|28187.15|28183.62|28183.62|0
1627999810000|2021-08-03 14:10:10|28190.69|28190.69|28187.15|28187.15|28194.22|28194.22|28187.15|28187.15|0
1627999830000|2021-08-03 14:10:30|28190.69|28190.69|28180.08|28180.08|28190.69|28190.69|28180.08|28180.08|0
1627999850000|2021-08-03 14:10:50|28183.62|28183.62|28183.62|28183.62|28183.62|28183.62|28183.62|28183.62|0
1627999860000|2021-08-03 14:11:00|28190.69|28190.69|28194.82|28194.82|28194.82|28194.82|28190.69|28190.69|0
1627999870000|2021-08-03 14:11:10|28191.29|28191.29|28194.82|28194.82|28194.82|28194.82|28191.29|28191.29|0
1627999880000|2021-08-03 14:11:20|28191.89|28191.89|28191.89|28191.89|28195.42|28195.42|28191.89|28191.89|0
1627999890000|2021-08-03 14:11:30|28184.82|28184.82|28181.28|28181.28|28184.82|28184.82|28181.28|28181.28|0
1627999900000|2021-08-03 14:11:40|28177.75|28177.75|28177.75|28177.75|28181.28|28181.28|28177.75|28177.75|0
1627999910000|2021-08-03 14:11:50|28177.26|28177.26|28177.26|28177.26|28177.26|28177.26|28177.26|28177.26|0
1627999920000|2021-08-03 14:12:00|28176.66|28176.66|28164.04|28164.04|28176.66|28176.66|28164.04|28164.04|0
1627999940000|2021-08-03 14:12:20|28160.5|28160.5|28160.5|28160.5|28160.5|28160.5|28160.5|28160.5|0
1627999950000|2021-08-03 14:12:30|28160.09|28160.09|28160.09|28160.09|28160.09|28160.09|28160.09|28160.09|0
1627999960000|2021-08-03 14:12:40|28160.5|28160.5|28160.5|28160.5|28160.5|28160.5|28160.5|28160.5|0
1627999970000|2021-08-03 14:12:50|28156.97|28156.97|28156.97|28156.97|28156.97|28156.97|28156.97|28156.97|0
1627999990000|2021-08-03 14:13:10|28160.5|28160.5|28160.5|28160.5|28160.5|28160.5|28160.5|28160.5|0
1628000000000|2021-08-03 14:13:20|28159.9|28159.9|28146.41|28146.41|28159.9|28159.9|28139.82|28139.82|0
1628000010000|2021-08-03 14:13:30|28145.59|28145.59|28145.59|28145.59|28145.59|28145.59|28145.59|28145.59|0
1628000020000|2021-08-03 14:13:40|28149.13|28149.13|28149.13|28149.13|28149.13|28149.13|28149.13|28149.13|0
1628000030000|2021-08-03 14:13:50|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|0
1628000040000|2021-08-03 14:14:00|28146.41|28146.41|28146.41|28146.41|28146.41|28146.41|28146.41|28146.41|0
1628000050000|2021-08-03 14:14:10|28139.34|28139.34|28135.81|28135.81|28139.34|28139.34|28135.81|28135.81|0
1628000090000|2021-08-03 14:14:50|28132.27|28132.27|28132.27|28132.27|28132.27|28132.27|28132.27|28132.27|0
1628000100000|2021-08-03 14:15:00|28132.75|28132.75|28132.75|28132.75|28132.75|28132.75|28132.75|28132.75|0
1628000120000|2021-08-03 14:15:20|28139.82|28139.82|28136.29|28136.29|28139.82|28139.82|28136.29|28136.29|0
1628000130000|2021-08-03 14:15:30|28135.69|28135.69|28135.69|28135.69|28135.69|28135.69|28135.69|28135.69|0
1628000140000|2021-08-03 14:15:40|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|0
1628000150000|2021-08-03 14:15:50|28143.24|28143.24|28143.84|28143.84|28143.84|28143.84|28143.24|28143.24|0
1628000180000|2021-08-03 14:16:20|28150.91|28150.91|28147.38|28147.38|28150.91|28150.91|28147.38|28147.38|0
1628000210000|2021-08-03 14:16:50|28140.31|28140.31|28140.31|28140.31|28140.31|28140.31|28140.31|28140.31|0
1628000250000|2021-08-03 14:17:30|28139.49|28139.49|28128.88|28128.88|28139.49|28139.49|28128.88|28128.88|0
1628000270000|2021-08-03 14:17:50|28125.35|28125.35|28125.35|28125.35|28125.35|28125.35|28125.35|28125.35|0
1628000280000|2021-08-03 14:18:00|28121.81|28121.81|28120.61|28120.61|28121.81|28121.81|28120.61|28120.61|0
1628000290000|2021-08-03 14:18:10|28121.21|28121.21|28121.21|28121.21|28121.21|28121.21|28121.21|28121.21|0
1628000310000|2021-08-03 14:18:30|28124.75|28124.75|28124.75|28124.75|28124.75|28124.75|28124.75|28124.75|0
1628000320000|2021-08-03 14:18:40|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|0
1628000350000|2021-08-03 14:19:10|28127.08|28127.08|28127.08|28127.08|28127.08|28127.08|28127.08|28127.08|0
1628000360000|2021-08-03 14:19:20|28123.55|28123.55|28120.83|28120.83|28124.37|28124.37|28120.01|28120.01|0
1628000370000|2021-08-03 14:19:30|28121.24|28121.24|28121.24|28121.24|28121.24|28121.24|28121.24|28121.24|0
1628000380000|2021-08-03 14:19:40|28121.84|28121.84|28121.84|28121.84|28121.84|28121.84|28121.84|28121.84|0
1628000390000|2021-08-03 14:19:50|28132.45|28132.45|28132.45|28132.45|28132.45|28132.45|28132.45|28132.45|0
1628000400000|2021-08-03 14:20:00|28128.91|28128.91|28125.38|28125.38|28128.91|28128.91|28125.38|28125.38|0
1628000450000|2021-08-03 14:20:50|28124.78|28124.78|28124.78|28124.78|28124.78|28124.78|28124.78|28124.78|0
1628000460000|2021-08-03 14:21:00|28125.02|28125.02|28128.55|28128.55|28128.55|28128.55|28125.02|28125.02|0
1628000490000|2021-08-03 14:21:30|28132.09|28132.09|28139.76|28139.76|28139.76|28139.76|28132.09|28132.09|0
1628000510000|2021-08-03 14:21:50|28139.35|28139.35|28125.21|28125.21|28139.35|28139.35|28125.21|28125.21|0
1628000520000|2021-08-03 14:22:00|28132.28|28132.28|28128.74|28128.74|28132.28|28132.28|28128.74|28128.74|0
1628000540000|2021-08-03 14:22:20|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|28125.21|0
1628000550000|2021-08-03 14:22:30|28124.61|28124.61|28124.61|28124.61|28124.61|28124.61|28124.61|28124.61|0
1628000570000|2021-08-03 14:22:50|28121.07|28121.07|28121.07|28121.07|28121.07|28121.07|28121.07|28121.07|0
1628000580000|2021-08-03 14:23:00|28128.14|28128.14|28128.14|28128.14|28128.14|28128.14|28128.14|28128.14|0
1628000590000|2021-08-03 14:23:10|28131.68|28131.68|28128.14|28128.14|28138.75|28138.75|28128.14|28128.14|0
1628000600000|2021-08-03 14:23:20|28128.74|28128.74|28128.74|28128.74|28128.74|28128.74|28128.74|28128.74|0
1628000610000|2021-08-03 14:23:30|28129.15|28129.15|28129.15|28129.15|28129.15|28129.15|28129.15|28129.15|0
1628000640000|2021-08-03 14:24:00|28143.29|28143.29|28136.22|28136.22|28143.29|28143.29|28136.22|28136.22|0
1628000650000|2021-08-03 14:24:10|28135.98|28135.98|28132.45|28132.45|28139.52|28139.52|28132.45|28132.45|0
1628000660000|2021-08-03 14:24:20|28125.38|28125.38|28125.38|28125.38|28125.38|28125.38|28125.38|28125.38|0
1628000670000|2021-08-03 14:24:30|28124.78|28124.78|28124.78|28124.78|28124.78|28124.78|28124.78|28124.78|0
1628000680000|2021-08-03 14:24:40|28124.37|28124.37|28124.37|28124.37|28124.37|28124.37|28124.37|28124.37|0
1628000700000|2021-08-03 14:25:00|28127.9|28127.9|28131.44|28131.44|28131.44|28131.44|28127.9|28127.9|0
1628000710000|2021-08-03 14:25:10|28134.97|28134.97|28142.04|28142.04|28142.04|28142.04|28134.97|28134.97|0
1628000720000|2021-08-03 14:25:20|28142.64|28142.64|28142.64|28142.64|28142.64|28142.64|28142.64|28142.64|0
1628000730000|2021-08-03 14:25:30|28139.11|28139.11|28135.57|28135.57|28139.11|28139.11|28135.57|28135.57|0
1628000740000|2021-08-03 14:25:40|28142.64|28142.64|28142.64|28142.64|28142.64|28142.64|28142.64|28142.64|0
1628000760000|2021-08-03 14:26:00|28139.11|28139.11|28139.11|28139.11|28139.11|28139.11|28139.11|28139.11|0
1628000770000|2021-08-03 14:26:10|28142.64|28142.64|28141.31|28141.31|28142.64|28142.64|28141.31|28141.31|0
1628000780000|2021-08-03 14:26:20|28144.85|28144.85|28145.26|28145.26|28145.26|28145.26|28144.85|28144.85|0
1628000840000|2021-08-03 14:27:20|28148.79|28148.79|28141.72|28141.72|28152.33|28152.33|28141.72|28141.72|0
1628000860000|2021-08-03 14:27:40|28145.26|28145.26|28145.26|28145.26|28145.26|28145.26|28145.26|28145.26|0
1628000880000|2021-08-03 14:28:00|28144.66|28144.66|28144.66|28144.66|28144.66|28144.66|28144.66|28144.66|0
1628000890000|2021-08-03 14:28:10|28144.06|28144.06|28130.52|28130.52|28144.06|28144.06|28130.52|28130.52|0
1628000900000|2021-08-03 14:28:20|28123.45|28123.45|28119.91|28119.91|28123.45|28123.45|28119.91|28119.91|0
1628000910000|2021-08-03 14:28:30|28118.71|28118.71|28118.11|28118.11|28118.71|28118.71|28118.11|28118.11|0
1628000920000|2021-08-03 14:28:40|28114.58|28114.58|28114.58|28114.58|28114.58|28114.58|28114.58|28114.58|0
1628000930000|2021-08-03 14:28:50|28107.51|28107.51|28107.51|28107.51|28107.51|28107.51|28107.51|28107.51|0
1628000940000|2021-08-03 14:29:00|28111.04|28111.04|28111.04|28111.04|28111.04|28111.04|28111.04|28111.04|0
1628000950000|2021-08-03 14:29:10|28111.64|28111.64|28111.64|28111.64|28111.64|28111.64|28111.64|28111.64|0
1628000970000|2021-08-03 14:29:30|28111.04|28111.04|28111.04|28111.04|28111.04|28111.04|28111.04|28111.04|0
1628000980000|2021-08-03 14:29:40|28114.58|28114.58|28114.58|28114.58|28114.58|28114.58|28114.58|28114.58|0
1628000990000|2021-08-03 14:29:50|28118.11|28118.11|28117.51|28117.51|28118.11|28118.11|28117.51|28117.51|0
1628001010000|2021-08-03 14:30:10|28121.05|28121.05|28117.51|28117.51|28121.05|28121.05|28117.51|28117.51|0
1628001030000|2021-08-03 14:30:30|28110.44|28110.44|28110.44|28110.44|28110.44|28110.44|28110.44|28110.44|0
1628001050000|2021-08-03 14:30:50|28103.37|28103.37|28092.77|28092.77|28103.37|28103.37|28092.77|28092.77|0
1628001060000|2021-08-03 14:31:00|28091.95|28091.95|28081.34|28081.34|28095.48|28095.48|28081.34|28081.34|0
1628001070000|2021-08-03 14:31:10|28074.27|28074.27|28084.88|28084.88|28084.88|28084.88|28074.27|28074.27|0
1628001080000|2021-08-03 14:31:20|28088.41|28088.41|28088.41|28088.41|28091.95|28091.95|28088.41|28088.41|0
1628001090000|2021-08-03 14:31:30|28089.01|28089.01|28088.41|28088.41|28089.01|28089.01|28088.41|28088.41|0
1628001100000|2021-08-03 14:31:40|28084.88|28084.88|28084.88|28084.88|28084.88|28084.88|28084.88|28084.88|0
1628001110000|2021-08-03 14:31:50|28085.36|28085.36|28085.36|28085.36|28085.36|28085.36|28085.36|28085.36|0
1628001130000|2021-08-03 14:32:10|28088.9|28088.9|28092.43|28092.43|28092.43|28092.43|28088.9|28088.9|0
1628001140000|2021-08-03 14:32:20|28095.97|28095.97|28095.97|28095.97|28095.97|28095.97|28095.97|28095.97|0
1628001160000|2021-08-03 14:32:40|28096.57|28096.57|28096.57|28096.57|28103.64|28103.64|28096.57|28096.57|0
1628001170000|2021-08-03 14:32:50|28100.1|28100.1|28100.1|28100.1|28100.1|28100.1|28100.1|28100.1|0
1628001190000|2021-08-03 14:33:10|28096.57|28096.57|28093.03|28093.03|28096.57|28096.57|28093.03|28093.03|0
1628001210000|2021-08-03 14:33:30|28089.5|28089.5|28088.9|28088.9|28089.5|28089.5|28088.9|28088.9|0
1628001230000|2021-08-03 14:33:50|28085.36|28085.36|28085.36|28085.36|28085.36|28085.36|28085.36|28085.36|0
1628001240000|2021-08-03 14:34:00|28081.83|28081.83|28081.83|28081.83|28081.83|28081.83|28081.83|28081.83|0
1628001290000|2021-08-03 14:34:50|28074.76|28074.76|28074.76|28074.76|28074.76|28074.76|28074.76|28074.76|0
1628001300000|2021-08-03 14:35:00|28078.29|28078.29|28082.43|28082.43|28082.43|28082.43|28078.29|28078.29|0
1628001320000|2021-08-03 14:35:20|28085.96|28085.96|28086.56|28086.56|28086.56|28086.56|28085.96|28085.96|0
1628001330000|2021-08-03 14:35:30|28090.1|28090.1|28090.7|28090.7|28090.7|28090.7|28090.1|28090.1|0
1628001360000|2021-08-03 14:36:00|28080.09|28080.09|28083.63|28083.63|28083.63|28083.63|28080.09|28080.09|0
1628001370000|2021-08-03 14:36:10|28080.09|28080.09|28076.56|28076.56|28080.09|28080.09|28076.56|28076.56|0
1628001380000|2021-08-03 14:36:20|28069.49|28069.49|28073.02|28073.02|28073.02|28073.02|28065.95|28065.95|0
1628001390000|2021-08-03 14:36:30|28065.95|28065.95|28065.23|28065.23|28065.95|28065.95|28065.23|28065.23|0
1628001400000|2021-08-03 14:36:40|28068.76|28068.76|28072.3|28072.3|28072.3|28072.3|28068.76|28068.76|0
1628001430000|2021-08-03 14:37:10|28072.06|28072.06|28072.06|28072.06|28072.06|28072.06|28072.06|28072.06|0
1628001440000|2021-08-03 14:37:20|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|0
1628001450000|2021-08-03 14:37:30|28079.13|28079.13|28082.66|28082.66|28082.66|28082.66|28079.13|28079.13|0
1628001470000|2021-08-03 14:37:50|28079.13|28079.13|28079.13|28079.13|28079.13|28079.13|28079.13|28079.13|0
1628001490000|2021-08-03 14:38:10|28079.73|28079.73|28076.79|28076.79|28080.33|28080.33|28076.79|28076.79|0
1628001500000|2021-08-03 14:38:20|28077.28|28077.28|28077.28|28077.28|28077.28|28077.28|28077.28|28077.28|0
1628001510000|2021-08-03 14:38:30|28073.74|28073.74|28073.14|28073.14|28073.74|28073.74|28073.14|28073.14|0
1628001540000|2021-08-03 14:39:00|28066.07|28066.07|28073.14|28073.14|28073.14|28073.14|28066.07|28066.07|0
1628001550000|2021-08-03 14:39:10|28076.68|28076.68|28076.68|28076.68|28076.68|28076.68|28076.68|28076.68|0
1628001630000|2021-08-03 14:40:30|28077.88|28077.88|28078.48|28078.48|28078.48|28078.48|28077.88|28077.88|0
1628001640000|2021-08-03 14:40:40|28079.68|28079.68|28079.68|28079.68|28079.68|28079.68|28079.68|28079.68|0
1628001650000|2021-08-03 14:40:50|28083.21|28083.21|28087.35|28087.35|28087.35|28087.35|28083.21|28083.21|0
1628001680000|2021-08-03 14:41:20|28086.75|28086.75|28090.28|28090.28|28090.28|28090.28|28086.75|28086.75|0
1628001700000|2021-08-03 14:41:40|28086.75|28086.75|28086.75|28086.75|28086.75|28086.75|28083.21|28083.21|0
1628001710000|2021-08-03 14:41:50|28083.21|28083.21|28083.21|28083.21|28083.21|28083.21|28083.21|28083.21|0
1628001750000|2021-08-03 14:42:30|28076.15|28076.15|28076.75|28076.75|28076.75|28076.75|28076.15|28076.15|0
1628001760000|2021-08-03 14:42:40|28076.34|28076.34|28076.34|28076.34|28076.34|28076.34|28076.34|28076.34|0
1628001780000|2021-08-03 14:43:00|28072.8|28072.8|28076.34|28076.34|28076.34|28076.34|28072.39|28072.39|0
1628001800000|2021-08-03 14:43:20|28072.8|28072.8|28072.8|28072.8|28072.8|28072.8|28072.8|28072.8|0
1628001810000|2021-08-03 14:43:30|28076.34|28076.34|28076.34|28076.34|28076.34|28076.34|28076.34|28076.34|0
1628001840000|2021-08-03 14:44:00|28072.8|28072.8|28072.8|28072.8|28072.8|28072.8|28072.8|28072.8|0
1628001850000|2021-08-03 14:44:10|28072.2|28072.2|28071.6|28071.6|28072.2|28072.2|28071.6|28071.6|0
1628001870000|2021-08-03 14:44:30|28072.2|28072.2|28072.2|28072.2|28072.2|28072.2|28072.2|28072.2|0
1628001890000|2021-08-03 14:44:50|28072.8|28072.8|28076.34|28076.34|28076.34|28076.34|28072.8|28072.8|0
1628001900000|2021-08-03 14:45:00|28080.47|28080.47|28079.87|28079.87|28084.01|28084.01|28079.87|28079.87|0
1628001910000|2021-08-03 14:45:10|28080.47|28080.47|28080.47|28080.47|28080.47|28080.47|28080.47|28080.47|0
1628001920000|2021-08-03 14:45:20|28079.87|28079.87|28080.47|28080.47|28080.47|28080.47|28079.87|28079.87|0
1628001930000|2021-08-03 14:45:30|28087.54|28087.54|28088.14|28088.14|28088.14|28088.14|28087.54|28087.54|0
1628001940000|2021-08-03 14:45:40|28087.54|28087.54|28087.54|28087.54|28087.54|28087.54|28087.54|28087.54|0
1628001950000|2021-08-03 14:45:50|28091.08|28091.08|28087.54|28087.54|28091.08|28091.08|28087.54|28087.54|0
1628001960000|2021-08-03 14:46:00|28091.08|28091.08|28087.54|28087.54|28091.08|28091.08|28087.54|28087.54|0
1628001970000|2021-08-03 14:46:10|28091.08|28091.08|28089.27|28089.27|28091.08|28091.08|28089.27|28089.27|0
1628001980000|2021-08-03 14:46:20|28082.2|28082.2|28078.91|28078.91|28082.2|28082.2|28078.67|28078.67|0
1628001990000|2021-08-03 14:46:30|28079.32|28079.32|28079.32|28079.32|28079.32|28079.32|28079.32|28079.32|0
1628002010000|2021-08-03 14:46:50|28086.39|28086.39|28075.79|28075.79|28086.39|28086.39|28075.79|28075.79|0
1628002020000|2021-08-03 14:47:00|28086.39|28086.39|28086.39|28086.39|28086.39|28086.39|28086.39|28086.39|0
1628002060000|2021-08-03 14:47:40|28082.86|28082.86|28082.86|28082.86|28082.86|28082.86|28082.86|28082.86|0
1628002080000|2021-08-03 14:48:00|28082.26|28082.26|28092.86|28092.86|28092.86|28092.86|28082.26|28082.26|0
1628002090000|2021-08-03 14:48:10|28093.46|28093.46|28093.46|28093.46|28093.46|28093.46|28093.46|28093.46|0
1628002100000|2021-08-03 14:48:20|28097|28097|28097|28097|28097|28097|28097|28097|0
1628002120000|2021-08-03 14:48:40|28097.41|28097.41|28105.08|28105.08|28105.08|28105.08|28097.41|28097.41|0
1628002130000|2021-08-03 14:48:50|28106.31|28106.31|28109.84|28109.84|28113.38|28113.38|28106.31|28106.31|0
1628002140000|2021-08-03 14:49:00|28113.38|28113.38|28113.98|28113.98|28113.98|28113.98|28113.38|28113.38|0
1628002150000|2021-08-03 14:49:10|28114.39|28114.39|28114.39|28114.39|28114.39|28114.39|28114.39|28114.39|0
1628002160000|2021-08-03 14:49:20|28121.46|28121.46|28130.36|28130.36|28130.57|28130.57|28121.46|28121.46|0
1628002170000|2021-08-03 14:49:30|28133.89|28133.89|28133.89|28133.89|28137.43|28137.43|28130.36|28130.36|0
1628002180000|2021-08-03 14:49:40|28134.3|28134.3|28139.07|28139.07|28139.07|28139.07|28134.3|28134.3|0
1628002190000|2021-08-03 14:49:50|28139.67|28139.67|28132.19|28132.19|28139.67|28139.67|28132.19|28132.19|0
1628002200000|2021-08-03 14:50:00|28139.26|28139.26|28138.85|28138.85|28139.26|28139.26|28138.85|28138.85|0
1628002220000|2021-08-03 14:50:20|28138.25|28138.25|28138.25|28138.25|28138.25|28138.25|28138.25|28138.25|0
1628002230000|2021-08-03 14:50:30|28141.78|28141.78|28141.78|28141.78|28141.78|28141.78|28141.78|28141.78|0
1628002240000|2021-08-03 14:50:40|28142.19|28142.19|28142.19|28142.19|28142.19|28142.19|28142.19|28142.19|0
1628002250000|2021-08-03 14:50:50|28145.73|28145.73|28142.19|28142.19|28145.73|28145.73|28142.19|28142.19|0
1628002270000|2021-08-03 14:51:10|28149.26|28149.26|28149.86|28149.86|28149.86|28149.86|28149.26|28149.26|0
1628002300000|2021-08-03 14:51:40|28146.33|28146.33|28146.33|28146.33|28146.33|28146.33|28146.33|28146.33|0
1628002310000|2021-08-03 14:51:50|28149.86|28149.86|28149.86|28149.86|28149.86|28149.86|28149.86|28149.86|0
1628002360000|2021-08-03 14:52:40|28146.33|28146.33|28146.33|28146.33|28146.33|28146.33|28146.33|28146.33|0
1628002370000|2021-08-03 14:52:50|28149.86|28149.86|28153.4|28153.4|28153.4|28153.4|28149.86|28149.86|0
1628002390000|2021-08-03 14:53:10|28149.86|28149.86|28149.86|28149.86|28149.86|28149.86|28149.86|28149.86|0
1628002410000|2021-08-03 14:53:30|28142.79|28142.79|28139.26|28139.26|28142.79|28142.79|28139.26|28139.26|0
1628002420000|2021-08-03 14:53:40|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|0
1628002440000|2021-08-03 14:54:00|28146.33|28146.33|28146.33|28146.33|28146.33|28146.33|28146.33|28146.33|0
1628002450000|2021-08-03 14:54:10|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|0
1628002460000|2021-08-03 14:54:20|28142.55|28142.55|28142.31|28142.31|28142.55|28142.55|28142.31|28142.31|0
1628002490000|2021-08-03 14:54:50|28141.71|28141.71|28141.71|28141.71|28141.71|28141.71|28141.71|28141.71|0
1628002510000|2021-08-03 14:55:10|28145.24|28145.24|28144.42|28144.42|28145.24|28145.24|28144.42|28144.42|0
1628002520000|2021-08-03 14:55:20|28147.96|28147.96|28147.96|28147.96|28147.96|28147.96|28147.96|28147.96|0
1628002530000|2021-08-03 14:55:30|28151.49|28151.49|28151.49|28151.49|28151.49|28151.49|28151.49|28151.49|0
1628002540000|2021-08-03 14:55:40|28147.96|28147.96|28144.42|28144.42|28147.96|28147.96|28144.42|28144.42|0
1628002550000|2021-08-03 14:55:50|28147.96|28147.96|28151.49|28151.49|28151.49|28151.49|28147.96|28147.96|0
1628002560000|2021-08-03 14:56:00|28152.31|28152.31|28152.31|28152.31|28152.31|28152.31|28152.31|28152.31|0
1628002580000|2021-08-03 14:56:20|28152.91|28152.91|28156.45|28156.45|28156.45|28156.45|28152.91|28152.91|0
1628002600000|2021-08-03 14:56:40|28159.98|28159.98|28159.98|28159.98|28159.98|28159.98|28159.98|28159.98|0
1628002620000|2021-08-03 14:57:00|28156.45|28156.45|28152.91|28152.91|28156.45|28156.45|28149.38|28149.38|0
1628002630000|2021-08-03 14:57:10|28153.32|28153.32|28153.32|28153.32|28153.32|28153.32|28153.32|28153.32|0
1628002640000|2021-08-03 14:57:20|28149.79|28149.79|28142.72|28142.72|28149.79|28149.79|28142.72|28142.72|0
1628002680000|2021-08-03 14:58:00|28141.52|28141.52|28152.12|28152.12|28152.12|28152.12|28141.52|28141.52|0
1628002710000|2021-08-03 14:58:30|28159.19|28159.19|28159.79|28159.79|28159.79|28159.79|28159.19|28159.19|0
1628002720000|2021-08-03 14:58:40|28156.26|28156.26|28156.26|28156.26|28156.26|28156.26|28156.26|28156.26|0
1628002750000|2021-08-03 14:59:10|28149.19|28149.19|28149.19|28149.19|28149.19|28149.19|28149.19|28149.19|0
1628002790000|2021-08-03 14:59:50|28152.72|28152.72|28149.19|28149.19|28152.72|28152.72|28149.19|28149.19|0
1628002800000|2021-08-03 15:00:00|28148.94|28148.94|28148.94|28148.94|28148.94|28148.94|28148.94|28148.94|0
1628002810000|2021-08-03 15:00:10|28152.48|28152.48|28152.48|28152.48|28152.48|28152.48|28152.48|28152.48|0
1628002820000|2021-08-03 15:00:20|28152.72|28152.72|28156.26|28156.26|28156.26|28156.26|28152.72|28152.72|0
1628002850000|2021-08-03 15:00:50|28155.85|28155.85|28155.85|28155.85|28155.85|28155.85|28155.85|28155.85|0
1628002860000|2021-08-03 15:01:00|28159.38|28159.38|28159.38|28159.38|28162.92|28162.92|28159.38|28159.38|0
1628002890000|2021-08-03 15:01:30|28155.85|28155.85|28148.78|28148.78|28155.85|28155.85|28148.78|28148.78|0
1628002930000|2021-08-03 15:02:10|28149.19|28149.19|28149.19|28149.19|28149.19|28149.19|28149.19|28149.19|0
1628002980000|2021-08-03 15:03:00|28149.79|28149.79|28149.79|28149.79|28149.79|28149.79|28149.79|28149.79|0
1628002990000|2021-08-03 15:03:10|28156.86|28156.86|28160.39|28160.39|28160.39|28160.39|28156.86|28156.86|0
1628003010000|2021-08-03 15:03:30|28156.86|28156.86|28156.86|28156.86|28156.86|28156.86|28156.86|28156.86|0
1628003080000|2021-08-03 15:04:40|28156.61|28156.61|28156.61|28156.61|28156.61|28156.61|28156.61|28156.61|0
1628003090000|2021-08-03 15:04:50|28163.68|28163.68|28163.68|28163.68|28163.68|28163.68|28163.68|28163.68|0
1628003100000|2021-08-03 15:05:00|28160.15|28160.15|28157.02|28157.02|28160.15|28160.15|28156.61|28156.61|0
1628003120000|2021-08-03 15:05:20|28160.56|28160.56|28160.56|28160.56|28160.56|28160.56|28160.56|28160.56|0
1628003130000|2021-08-03 15:05:30|28157.02|28157.02|28156.61|28156.61|28157.02|28157.02|28156.61|28156.61|0
1628003140000|2021-08-03 15:05:40|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|0
1628003150000|2021-08-03 15:05:50|28156.61|28156.61|28156.2|28156.2|28156.61|28156.61|28156.2|28156.2|0
1628003160000|2021-08-03 15:06:00|28155.6|28155.6|28155.6|28155.6|28155.6|28155.6|28155.6|28155.6|0
1628003170000|2021-08-03 15:06:10|28156.09|28156.09|28156.09|28156.09|28156.09|28156.09|28156.09|28156.09|0
1628003200000|2021-08-03 15:06:40|28156.69|28156.69|28163.76|28163.76|28163.76|28163.76|28156.69|28156.69|0
1628003210000|2021-08-03 15:06:50|28156.69|28156.69|28156.69|28156.69|28156.69|28156.69|28156.69|28156.69|0
1628003220000|2021-08-03 15:07:00|28160.22|28160.22|28160.22|28160.22|28160.22|28160.22|28160.22|28160.22|0
1628003240000|2021-08-03 15:07:20|28156.69|28156.69|28156.69|28156.69|28156.69|28156.69|28156.69|28156.69|0
1628003250000|2021-08-03 15:07:30|28157.29|28157.29|28158.52|28158.52|28158.52|28158.52|28157.29|28157.29|0
1628003280000|2021-08-03 15:08:00|28154.98|28154.98|28154.98|28154.98|28154.98|28154.98|28154.98|28154.98|0
1628003300000|2021-08-03 15:08:20|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|28144.38|28144.38|0
1628003310000|2021-08-03 15:08:30|28147.91|28147.91|28147.91|28147.91|28147.91|28147.91|28147.91|28147.91|0
1628003320000|2021-08-03 15:08:40|28144.38|28144.38|28154.98|28154.98|28154.98|28154.98|28144.38|28144.38|0
1628003340000|2021-08-03 15:09:00|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|0
1628003360000|2021-08-03 15:09:20|28147.91|28147.91|28147.91|28147.91|28147.91|28147.91|28147.91|28147.91|0
1628003370000|2021-08-03 15:09:30|28147.31|28147.31|28143.78|28143.78|28147.31|28147.31|28143.78|28143.78|0
1628003380000|2021-08-03 15:09:40|28144.38|28144.38|28140.43|28140.43|28144.38|28144.38|28140.43|28140.43|0
1628003390000|2021-08-03 15:09:50|28143.97|28143.97|28143.97|28143.97|28143.97|28143.97|28143.97|28143.97|0
1628003400000|2021-08-03 15:10:00|28140.43|28140.43|28140.43|28140.43|28140.43|28140.43|28140.43|28140.43|0
1628003440000|2021-08-03 15:10:40|28136.9|28136.9|28136.9|28136.9|28136.9|28136.9|28136.9|28136.9|0
1628003450000|2021-08-03 15:10:50|28140.43|28140.43|28143.97|28143.97|28143.97|28143.97|28140.43|28140.43|0
1628003460000|2021-08-03 15:11:00|28140.43|28140.43|28136.9|28136.9|28140.43|28140.43|28136.9|28136.9|0
1628003500000|2021-08-03 15:11:40|28140.43|28140.43|28136.9|28136.9|28140.43|28140.43|28136.9|28136.9|0
1628003520000|2021-08-03 15:12:00|28129.83|28129.83|28129.83|28129.83|28129.83|28129.83|28129.83|28129.83|0
1628003530000|2021-08-03 15:12:10|28129.59|28129.59|28126.05|28126.05|28129.59|28129.59|28126.05|28126.05|0
1628003540000|2021-08-03 15:12:20|28125.81|28125.81|28125.81|28125.81|28125.81|28125.81|28125.81|28125.81|0
1628003580000|2021-08-03 15:13:00|28118.74|28118.74|28118.74|28118.74|28118.74|28118.74|28118.74|28118.74|0
1628003590000|2021-08-03 15:13:10|28118.14|28118.14|28118.14|28118.14|28118.14|28118.14|28118.14|28118.14|0
1628003600000|2021-08-03 15:13:20|28121.68|28121.68|28128.75|28128.75|28128.75|28128.75|28121.68|28121.68|0
1628003630000|2021-08-03 15:13:50|28121.68|28121.68|28114.61|28114.61|28121.68|28121.68|28114.61|28114.61|0
1628003640000|2021-08-03 15:14:00|28114.2|28114.2|28114.2|28114.2|28114.2|28114.2|28114.2|28114.2|0
1628003650000|2021-08-03 15:14:10|28117.73|28117.73|28110.66|28110.66|28117.73|28117.73|28110.66|28110.66|0
1628003660000|2021-08-03 15:14:20|28110.06|28110.06|28110.06|28110.06|28110.06|28110.06|28110.06|28110.06|0
1628003690000|2021-08-03 15:14:50|28117.13|28117.13|28117.13|28117.13|28117.13|28117.13|28117.13|28117.13|0
1628003700000|2021-08-03 15:15:00|28117.37|28117.37|28117.37|28117.37|28117.37|28117.37|28117.37|28117.37|0
1628003730000|2021-08-03 15:15:30|28113.84|28113.84|28110.3|28110.3|28113.84|28113.84|28110.3|28110.3|0
1628003760000|2021-08-03 15:16:00|28103.23|28103.23|28103.23|28103.23|28103.23|28103.23|28103.23|28103.23|0
1628003790000|2021-08-03 15:16:30|28106.77|28106.77|28106.77|28106.77|28106.77|28106.77|28106.77|28106.77|0
1628003800000|2021-08-03 15:16:40|28110.3|28110.3|28110.3|28110.3|28110.3|28110.3|28110.3|28110.3|0
1628003810000|2021-08-03 15:16:50|28113.84|28113.84|28113.84|28113.84|28113.84|28113.84|28113.84|28113.84|0
1628003820000|2021-08-03 15:17:00|28110.3|28110.3|28109.48|28109.48|28110.3|28110.3|28109.48|28109.48|0
1628003840000|2021-08-03 15:17:20|28113.02|28113.02|28113.02|28113.02|28113.02|28113.02|28113.02|28113.02|0
1628003870000|2021-08-03 15:17:50|28109.48|28109.48|28109.48|28109.48|28109.48|28109.48|28109.48|28109.48|0
1628003920000|2021-08-03 15:18:40|28113.02|28113.02|28113.43|28113.43|28113.43|28113.43|28113.02|28113.02|0
1628003930000|2021-08-03 15:18:50|28116.96|28116.96|28116.96|28116.96|28116.96|28116.96|28116.96|28116.96|0
1628003940000|2021-08-03 15:19:00|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|0
1628003950000|2021-08-03 15:19:10|28114.03|28114.03|28114.03|28114.03|28114.03|28114.03|28114.03|28114.03|0
1628003970000|2021-08-03 15:19:30|28113.43|28113.43|28113.43|28113.43|28113.43|28113.43|28113.43|28113.43|0
1628003990000|2021-08-03 15:19:50|28114.03|28114.03|28114.03|28114.03|28114.03|28114.03|28114.03|28114.03|0
1628004000000|2021-08-03 15:20:00|28113.43|28113.43|28109.65|28109.65|28113.43|28113.43|28109.65|28109.65|0
1628004030000|2021-08-03 15:20:30|28106.12|28106.12|28106.12|28106.12|28106.12|28106.12|28106.12|28106.12|0
1628004040000|2021-08-03 15:20:40|28102.58|28102.58|28095.51|28095.51|28102.58|28102.58|28095.51|28095.51|0
1628004060000|2021-08-03 15:21:00|28095.75|28095.75|28095.75|28095.75|28095.75|28095.75|28095.75|28095.75|0
1628004070000|2021-08-03 15:21:10|28102.82|28102.82|28102.22|28102.22|28102.82|28102.82|28102.22|28102.22|0
1628004080000|2021-08-03 15:21:20|28102.82|28102.82|28099.29|28099.29|28102.82|28102.82|28099.29|28099.29|0
1628004090000|2021-08-03 15:21:30|28098.88|28098.88|28098.88|28098.88|28098.88|28098.88|28098.88|28098.88|0
1628004100000|2021-08-03 15:21:40|28095.34|28095.34|28098.69|28098.69|28099.29|28099.29|28095.34|28095.34|0
1628004120000|2021-08-03 15:22:00|28091.62|28091.62|28095.15|28095.15|28095.15|28095.15|28091.62|28091.62|0
1628004130000|2021-08-03 15:22:10|28095.75|28095.75|28095.75|28095.75|28095.75|28095.75|28095.75|28095.75|0
1628004150000|2021-08-03 15:22:30|28095.34|28095.34|28095.34|28095.34|28095.34|28095.34|28095.34|28095.34|0
1628004160000|2021-08-03 15:22:40|28091.81|28091.81|28091.81|28091.81|28091.81|28091.81|28091.81|28091.81|0
1628004170000|2021-08-03 15:22:50|28095.34|28095.34|28095.34|28095.34|28095.34|28095.34|28095.34|28095.34|0
1628004180000|2021-08-03 15:23:00|28091.81|28091.81|28091.81|28091.81|28091.81|28091.81|28091.81|28091.81|0
1628004200000|2021-08-03 15:23:20|28095.34|28095.34|28095.94|28095.94|28098.88|28098.88|28095.34|28095.34|0
1628004210000|2021-08-03 15:23:30|28095.34|28095.34|28095.34|28095.34|28095.34|28095.34|28095.34|28095.34|0
1628004230000|2021-08-03 15:23:50|28098.88|28098.88|28098.88|28098.88|28098.88|28098.88|28098.88|28098.88|0
1628004250000|2021-08-03 15:24:10|28095.34|28095.34|28094.74|28094.74|28095.34|28095.34|28088.27|28088.27|0
1628004260000|2021-08-03 15:24:20|28091.21|28091.21|28091.21|28091.21|28091.21|28091.21|28091.21|28091.21|0
1628004290000|2021-08-03 15:24:50|28094.74|28094.74|28094.74|28094.74|28094.74|28094.74|28094.74|28094.74|0
1628004300000|2021-08-03 15:25:00|28098.28|28098.28|28094.74|28094.74|28098.28|28098.28|28094.74|28094.74|0
1628004310000|2021-08-03 15:25:10|28091.21|28091.21|28088.08|28088.08|28091.62|28091.62|28087.67|28087.67|0
1628004320000|2021-08-03 15:25:20|28088.68|28088.68|28088.68|28088.68|28088.68|28088.68|28085.15|28085.15|0
1628004350000|2021-08-03 15:25:50|28085.15|28085.15|28085.15|28085.15|28085.15|28085.15|28085.15|28085.15|0
1628004360000|2021-08-03 15:26:00|28088.68|28088.68|28091.62|28091.62|28092.22|28092.22|28088.68|28088.68|0
1628004380000|2021-08-03 15:26:20|28088.08|28088.08|28088.08|28088.08|28088.08|28088.08|28088.08|28088.08|0
1628004390000|2021-08-03 15:26:30|28091.62|28091.62|28095.15|28095.15|28095.15|28095.15|28091.62|28091.62|0
1628004400000|2021-08-03 15:26:40|28095.75|28095.75|28095.75|28095.75|28095.75|28095.75|28095.75|28095.75|0
1628004410000|2021-08-03 15:26:50|28092.22|28092.22|28092.22|28092.22|28092.22|28092.22|28092.22|28092.22|0
1628004420000|2021-08-03 15:27:00|28091.62|28091.62|28088.08|28088.08|28091.62|28091.62|28088.08|28088.08|0
1628004430000|2021-08-03 15:27:10|28091.62|28091.62|28091.62|28091.62|28091.62|28091.62|28091.62|28091.62|0
1628004450000|2021-08-03 15:27:30|28095.15|28095.15|28091.62|28091.62|28095.15|28095.15|28091.62|28091.62|0
1628004470000|2021-08-03 15:27:50|28091.37|28091.37|28091.37|28091.37|28091.37|28091.37|28091.37|28091.37|0
1628004480000|2021-08-03 15:28:00|28090.56|28090.56|28094.5|28094.5|28094.5|28094.5|28090.56|28090.56|0
1628004500000|2021-08-03 15:28:20|28095.7|28095.7|28095.1|28095.1|28095.7|28095.7|28095.1|28095.1|0
1628004540000|2021-08-03 15:29:00|28091.57|28091.57|28087.43|28087.43|28091.57|28091.57|28087.43|28087.43|0
1628004560000|2021-08-03 15:29:20|28087.02|28087.02|28087.02|28087.02|28087.02|28087.02|28087.02|28087.02|0
1628004570000|2021-08-03 15:29:30|28094.09|28094.09|28093.49|28093.49|28094.09|28094.09|28086.42|28086.42|0
1628004580000|2021-08-03 15:29:40|28097.02|28097.02|28097.02|28097.02|28100.56|28100.56|28097.02|28097.02|0
1628004590000|2021-08-03 15:29:50|28104.09|28104.09|28094.21|28094.21|28104.09|28104.09|28094.21|28094.21|0
1628061300000|2021-08-04 07:15:00|28198.52|28198.52|28180.85|28180.85|28198.52|28198.52|28180.85|28180.85|0
1628061310000|2021-08-04 07:15:10|28184.38|28184.38|28184.38|28184.38|28184.38|28184.38|28184.38|28184.38|0
1628061320000|2021-08-04 07:15:20|28180.85|28180.85|28181.67|28181.67|28181.67|28181.67|28179.62|28179.62|0
1628061330000|2021-08-04 07:15:30|28199.34|28199.34|28199.34|28199.34|28199.34|28199.34|28199.34|28199.34|0
1628061340000|2021-08-04 07:15:40|28192.27|28192.27|28185.2|28185.2|28192.27|28192.27|28185.2|28185.2|0
1628061350000|2021-08-04 07:15:50|28195.81|28195.81|28188.74|28188.74|28195.81|28195.81|28188.74|28188.74|0
1628061360000|2021-08-04 07:16:00|28187.92|28187.92|28202.06|28202.06|28202.06|28202.06|28187.92|28187.92|0
1628061390000|2021-08-04 07:16:30|28198.52|28198.52|28205.59|28205.59|28205.59|28205.59|28198.52|28198.52|0
1628061420000|2021-08-04 07:17:00|28202.06|28202.06|28202.06|28202.06|28205.59|28205.59|28198.52|28198.52|0
1628061430000|2021-08-04 07:17:10|28194.99|28194.99|28194.99|28194.99|28194.99|28194.99|28194.99|28194.99|0
1628061450000|2021-08-04 07:17:30|28198.52|28198.52|28198.52|28198.52|28198.52|28198.52|28198.52|28198.52|0
1628061480000|2021-08-04 07:18:00|28191.45|28191.45|28190.85|28190.85|28191.45|28191.45|28190.85|28190.85|0
1628061500000|2021-08-04 07:18:20|28191.58|28191.58|28191.58|28191.58|28191.58|28191.58|28191.58|28191.58|0
1628061530000|2021-08-04 07:18:50|28180.97|28180.97|28170.37|28170.37|28180.97|28180.97|28170.37|28170.37|0
1628061560000|2021-08-04 07:19:20|28177.44|28177.44|28177.44|28177.44|28177.44|28177.44|28177.44|28177.44|0
1628061570000|2021-08-04 07:19:30|28170.37|28170.37|28170.37|28170.37|28170.37|28170.37|28170.37|28170.37|0
1628061580000|2021-08-04 07:19:40|28163.3|28163.3|28163.3|28163.3|28163.3|28163.3|28163.3|28163.3|0
1628061590000|2021-08-04 07:19:50|28170.37|28170.37|28170.37|28170.37|28170.37|28170.37|28170.37|28170.37|0
1628061600000|2021-08-04 07:20:00|28169.77|28169.77|28169.77|28169.77|28169.77|28169.77|28169.77|28169.77|0
1628061630000|2021-08-04 07:20:30|28173.3|28173.3|28177.72|28177.72|28179.17|28179.17|28173.3|28173.3|0
1628061640000|2021-08-04 07:20:40|28181.25|28181.25|28181.25|28181.25|28181.25|28181.25|28181.25|28181.25|0
1628061650000|2021-08-04 07:20:50|28174.18|28174.18|28170.65|28170.65|28174.18|28174.18|28170.65|28170.65|0
1628061680000|2021-08-04 07:21:20|28174.18|28174.18|28170.65|28170.65|28174.18|28174.18|28170.65|28170.65|0
1628061700000|2021-08-04 07:21:40|28167.11|28167.11|28167.11|28167.11|28167.11|28167.11|28167.11|28167.11|0
1628061730000|2021-08-04 07:22:10|28156.51|28156.51|28174.18|28174.18|28174.18|28174.18|28156.51|28156.51|0
1628061740000|2021-08-04 07:22:20|28167.11|28167.11|28163.58|28163.58|28167.11|28167.11|28163.58|28163.58|0
1628061770000|2021-08-04 07:22:50|28170.65|28170.65|28177.72|28177.72|28177.72|28177.72|28170.65|28170.65|0
1628061790000|2021-08-04 07:23:10|28174.18|28174.18|28174.18|28174.18|28174.18|28174.18|28174.18|28174.18|0
1628061810000|2021-08-04 07:23:30|28175.99|28175.99|28175.99|28175.99|28175.99|28175.99|28175.99|28175.99|0
1628061820000|2021-08-04 07:23:40|28183.05|28183.05|28183.05|28183.05|28183.05|28183.05|28183.05|28183.05|0
1628061830000|2021-08-04 07:23:50|28186.59|28186.59|28190.12|28190.12|28190.12|28190.12|28186.59|28186.59|0
1628061840000|2021-08-04 07:24:00|28190.73|28190.73|28190.73|28190.73|28190.73|28190.73|28190.73|28190.73|0
1628061860000|2021-08-04 07:24:20|28194.26|28194.26|28194.26|28194.26|28194.26|28194.26|28194.26|28194.26|0
1628061870000|2021-08-04 07:24:30|28187.19|28187.19|28187.19|28187.19|28187.19|28187.19|28187.19|28187.19|0
1628061880000|2021-08-04 07:24:40|28190.73|28190.73|28190.73|28190.73|28190.73|28190.73|28190.73|28190.73|0
1628061890000|2021-08-04 07:24:50|28201.33|28201.33|28197.8|28197.8|28201.33|28201.33|28197.8|28197.8|0
1628061900000|2021-08-04 07:25:00|28194.26|28194.26|28204.87|28204.87|28204.87|28204.87|28190.73|28190.73|0
1628061930000|2021-08-04 07:25:30|28206.5|28206.5|28206.5|28206.5|28206.5|28206.5|28206.5|28206.5|0
1628061940000|2021-08-04 07:25:40|28210.04|28210.04|28217.11|28217.11|28217.11|28217.11|28210.04|28210.04|0
1628061980000|2021-08-04 07:26:20|28210.04|28210.04|28210.04|28210.04|28210.04|28210.04|28210.04|28210.04|0
1628061990000|2021-08-04 07:26:30|28213.57|28213.57|28213.57|28213.57|28213.57|28213.57|28213.57|28213.57|0
1628062000000|2021-08-04 07:26:40|28210.04|28210.04|28213.57|28213.57|28217.11|28217.11|28210.04|28210.04|0
1628062010000|2021-08-04 07:26:50|28212.97|28212.97|28202.37|28202.37|28212.97|28212.97|28202.37|28202.37|0
1628062020000|2021-08-04 07:27:00|28195.3|28195.3|28195.3|28195.3|28198.83|28198.83|28195.3|28195.3|0
1628062100000|2021-08-04 07:28:20|28198.83|28198.83|28198.83|28198.83|28202.37|28202.37|28198.83|28198.83|0
1628062110000|2021-08-04 07:28:30|28195.3|28195.3|28191.76|28191.76|28195.3|28195.3|28191.76|28191.76|0
1628062120000|2021-08-04 07:28:40|28195.3|28195.3|28195.3|28195.3|28195.3|28195.3|28195.3|28195.3|0
1628062130000|2021-08-04 07:28:50|28196.03|28196.03|28196.03|28196.03|28196.03|28196.03|28196.03|28196.03|0
1628062140000|2021-08-04 07:29:00|28196.84|28196.84|28196.84|28196.84|28196.84|28196.84|28196.84|28196.84|0
1628062150000|2021-08-04 07:29:10|28200.38|28200.38|28200.38|28200.38|28200.38|28200.38|28200.38|28200.38|0
1628062160000|2021-08-04 07:29:20|28203.91|28203.91|28203.91|28203.91|28203.91|28203.91|28203.91|28203.91|0
1628062180000|2021-08-04 07:29:40|28207.45|28207.45|28207.45|28207.45|28207.45|28207.45|28207.45|28207.45|0
1628062200000|2021-08-04 07:30:00|28211.59|28211.59|28211.59|28211.59|28211.59|28211.59|28211.59|28211.59|0
1628062230000|2021-08-04 07:30:30|28208.05|28208.05|28208.05|28208.05|28208.05|28208.05|28208.05|28208.05|0
1628062240000|2021-08-04 07:30:40|28204.52|28204.52|28204.52|28204.52|28204.52|28204.52|28204.52|28204.52|0
1628062250000|2021-08-04 07:30:50|28208.05|28208.05|28208.05|28208.05|28208.05|28208.05|28208.05|28208.05|0
1628062270000|2021-08-04 07:31:10|28211.59|28211.59|28211.59|28211.59|28211.59|28211.59|28211.59|28211.59|0
1628062280000|2021-08-04 07:31:20|28204.52|28204.52|28203.91|28203.91|28204.52|28204.52|28203.91|28203.91|0
1628062290000|2021-08-04 07:31:30|28203.31|28203.31|28195.64|28195.64|28203.31|28203.31|28195.64|28195.64|0
1628062320000|2021-08-04 07:32:00|28181.5|28181.5|28185.04|28185.04|28185.04|28185.04|28181.5|28181.5|0
1628062330000|2021-08-04 07:32:10|28184.44|28184.44|28184.44|28184.44|28184.44|28184.44|28184.44|28184.44|0
1628062340000|2021-08-04 07:32:20|28187.97|28187.97|28188.79|28188.79|28188.79|28188.79|28187.97|28187.97|0
1628062360000|2021-08-04 07:32:40|28199.4|28199.4|28202.93|28202.93|28202.93|28202.93|28199.4|28199.4|0
1628062390000|2021-08-04 07:33:10|28206.47|28206.47|28206.47|28206.47|28206.47|28206.47|28206.47|28206.47|0
1628062400000|2021-08-04 07:33:20|28210|28210|28210|28210|28210|28210|28210|28210|0
1628062410000|2021-08-04 07:33:30|28217.07|28217.07|28213.54|28213.54|28217.07|28217.07|28213.54|28213.54|0
1628062420000|2021-08-04 07:33:40|28210|28210|28210|28210|28210|28210|28210|28210|0
1628062430000|2021-08-04 07:33:50|28199.4|28199.4|28206.47|28206.47|28206.47|28206.47|28199.4|28199.4|0
1628062440000|2021-08-04 07:34:00|28199.4|28199.4|28199.4|28199.4|28199.4|28199.4|28199.4|28199.4|0
1628062450000|2021-08-04 07:34:10|28195.86|28195.86|28188.79|28188.79|28195.86|28195.86|28188.79|28188.79|0
1628062460000|2021-08-04 07:34:20|28187.97|28187.97|28187.97|28187.97|28187.97|28187.97|28187.97|28187.97|0
1628062470000|2021-08-04 07:34:30|28191.51|28191.51|28191.51|28191.51|28191.51|28191.51|28191.51|28191.51|0
1628062490000|2021-08-04 07:34:50|28187.97|28187.97|28187.97|28187.97|28187.97|28187.97|28187.97|28187.97|0
1628062510000|2021-08-04 07:35:10|28191.51|28191.51|28191.51|28191.51|28191.51|28191.51|28191.51|28191.51|0
1628062550000|2021-08-04 07:35:50|28180.9|28180.9|28180.9|28180.9|28180.9|28180.9|28180.9|28180.9|0
1628062560000|2021-08-04 07:36:00|28184.44|28184.44|28184.44|28184.44|28184.44|28184.44|28184.44|28184.44|0
1628062570000|2021-08-04 07:36:10|28180.9|28180.9|28177.37|28177.37|28180.9|28180.9|28177.37|28177.37|0
1628062580000|2021-08-04 07:36:20|28184.44|28184.44|28184.44|28184.44|28184.44|28184.44|28184.44|28184.44|0
1628062590000|2021-08-04 07:36:30|28187.97|28187.97|28187.97|28187.97|28187.97|28187.97|28187.97|28187.97|0
1628062730000|2021-08-04 07:38:50|28184.44|28184.44|28180.9|28180.9|28184.44|28184.44|28180.9|28180.9|0
1628062790000|2021-08-04 07:39:50|28184.44|28184.44|28184.44|28184.44|28184.44|28184.44|28184.44|28184.44|0
1628062800000|2021-08-04 07:40:00|28191.51|28191.51|28191.51|28191.51|28191.51|28191.51|28191.51|28191.51|0
1628062820000|2021-08-04 07:40:20|28198.58|28198.58|28198.58|28198.58|28198.58|28198.58|28198.58|28198.58|0
1628062870000|2021-08-04 07:41:10|28199.4|28199.4|28199.4|28199.4|28199.4|28199.4|28199.4|28199.4|0
1628062880000|2021-08-04 07:41:20|28192.33|28192.33|28192.33|28192.33|28192.33|28192.33|28192.33|28192.33|0
1628062970000|2021-08-04 07:42:50|28188.79|28188.79|28188.79|28188.79|28188.79|28188.79|28188.79|28188.79|0
1628062980000|2021-08-04 07:43:00|28185.26|28185.26|28188.79|28188.79|28188.79|28188.79|28185.26|28185.26|0
1628062990000|2021-08-04 07:43:10|28195.86|28195.86|28195.86|28195.86|28195.86|28195.86|28195.86|28195.86|0
1628063000000|2021-08-04 07:43:20|28198.27|28198.27|28198.27|28198.27|28198.27|28198.27|28198.27|28198.27|0
1628063040000|2021-08-04 07:44:00|28208.87|28208.87|28212.4|28212.4|28212.4|28212.4|28208.87|28208.87|0
1628063050000|2021-08-04 07:44:10|28211.2|28211.2|28211.2|28211.2|28211.2|28211.2|28211.2|28211.2|0
1628063070000|2021-08-04 07:44:30|28214.74|28214.74|28214.74|28214.74|28214.74|28214.74|28214.74|28214.74|0
1628063080000|2021-08-04 07:44:40|28211.2|28211.2|28211.2|28211.2|28211.2|28211.2|28211.2|28211.2|0
1628063100000|2021-08-04 07:45:00|28207.67|28207.67|28207.67|28207.67|28207.67|28207.67|28207.67|28207.67|0
1628063180000|2021-08-04 07:46:20|28200.6|28200.6|28200.6|28200.6|28200.6|28200.6|28200.6|28200.6|0
1628063280000|2021-08-04 07:48:00|28182.92|28182.92|28182.92|28182.92|28182.92|28182.92|28182.92|28182.92|0
1628063300000|2021-08-04 07:48:20|28175.85|28175.85|28175.03|28175.03|28175.85|28175.85|28175.03|28175.03|0
1628063310000|2021-08-04 07:48:30|28167.96|28167.96|28161.71|28161.71|28167.96|28167.96|28161.71|28161.71|0
1628063320000|2021-08-04 07:48:40|28165.25|28165.25|28168.78|28168.78|28168.78|28168.78|28165.25|28165.25|0
1628063330000|2021-08-04 07:48:50|28165.25|28165.25|28158.18|28158.18|28165.25|28165.25|28158.18|28158.18|0
1628063340000|2021-08-04 07:49:00|28154.64|28154.64|28158.18|28158.18|28161.71|28161.71|28154.64|28154.64|0
1628063350000|2021-08-04 07:49:10|28157.36|28157.36|28154.43|28154.43|28157.36|28157.36|28153.83|28153.83|0
1628063380000|2021-08-04 07:49:40|28157.96|28157.96|28157.96|28157.96|28157.96|28157.96|28157.96|28157.96|0
1628063400000|2021-08-04 07:50:00|28157.72|28157.72|28156.52|28156.52|28157.72|28157.72|28149.45|28149.45|0
1628063410000|2021-08-04 07:50:10|28160.05|28160.05|28160.05|28160.05|28160.05|28160.05|28160.05|28160.05|0
1628063440000|2021-08-04 07:50:40|28163.59|28163.59|28167.12|28167.12|28167.12|28167.12|28163.59|28163.59|0
1628063460000|2021-08-04 07:51:00|28167.94|28167.94|28171.48|28171.48|28171.48|28171.48|28167.94|28167.94|0
1628063470000|2021-08-04 07:51:10|28167.94|28167.94|28164.41|28164.41|28167.94|28167.94|28164.41|28164.41|0
1628063490000|2021-08-04 07:51:30|28160.87|28160.87|28164.41|28164.41|28164.41|28164.41|28160.87|28160.87|0
1628063520000|2021-08-04 07:52:00|28175.01|28175.01|28176.81|28176.81|28176.81|28176.81|28175.01|28175.01|0
1628063530000|2021-08-04 07:52:10|28173.28|28173.28|28172.31|28172.31|28173.28|28173.28|28172.31|28172.31|0
1628063560000|2021-08-04 07:52:40|28161.71|28161.71|28161.71|28161.71|28161.71|28161.71|28161.71|28161.71|0
1628063580000|2021-08-04 07:53:00|28158.17|28158.17|28151.1|28151.1|28158.17|28158.17|28151.1|28151.1|0
1628063590000|2021-08-04 07:53:10|28154.64|28154.64|28144.03|28144.03|28154.64|28154.64|28144.03|28144.03|0
1628063600000|2021-08-04 07:53:20|28143.79|28143.79|28143.79|28143.79|28143.79|28143.79|28143.79|28143.79|0
1628063610000|2021-08-04 07:53:30|28150.86|28150.86|28150.86|28150.86|28150.86|28150.86|28150.86|28150.86|0
1628063620000|2021-08-04 07:53:40|28151.1|28151.1|28144.03|28144.03|28151.1|28151.1|28144.03|28144.03|0
1628063660000|2021-08-04 07:54:20|28133.43|28133.43|28133.43|28133.43|28133.43|28133.43|28133.43|28133.43|0
1628063680000|2021-08-04 07:54:40|28132.83|28132.83|28136.36|28136.36|28136.36|28136.36|28132.83|28132.83|0
1628063690000|2021-08-04 07:54:50|28143.43|28143.43|28143.43|28143.43|28143.43|28143.43|28143.43|28143.43|0
1628063700000|2021-08-04 07:55:00|28146.97|28146.97|28154.04|28154.04|28154.04|28154.04|28146.97|28146.97|0
1628063710000|2021-08-04 07:55:10|28150.5|28150.5|28150.5|28150.5|28150.5|28150.5|28150.5|28150.5|0
1628063720000|2021-08-04 07:55:20|28154.04|28154.04|28150.5|28150.5|28154.04|28154.04|28150.5|28150.5|0
1628063740000|2021-08-04 07:55:40|28157.57|28157.57|28168.17|28168.17|28168.17|28168.17|28157.57|28157.57|0
1628063750000|2021-08-04 07:55:50|28171.71|28171.71|28164.64|28164.64|28171.71|28171.71|28164.64|28164.64|0
1628063760000|2021-08-04 07:56:00|28165.84|28165.84|28165.84|28165.84|28165.84|28165.84|28165.84|28165.84|0
1628063780000|2021-08-04 07:56:20|28158.77|28158.77|28158.77|28158.77|28158.77|28158.77|28158.77|28158.77|0
1628063810000|2021-08-04 07:56:50|28151.7|28151.7|28151.7|28151.7|28151.7|28151.7|28151.7|28151.7|0
1628063850000|2021-08-04 07:57:30|28144.63|28144.63|28144.63|28144.63|28144.63|28144.63|28144.63|28144.63|0
1628063870000|2021-08-04 07:57:50|28143.43|28143.43|28143.43|28143.43|28143.43|28143.43|28143.43|28143.43|0
1628063880000|2021-08-04 07:58:00|28132.83|28132.83|28136.36|28136.36|28136.36|28136.36|28132.83|28132.83|0
1628063900000|2021-08-04 07:58:20|28139.9|28139.9|28139.9|28139.9|28139.9|28139.9|28139.9|28139.9|0
1628063920000|2021-08-04 07:58:40|28143.43|28143.43|28143.43|28143.43|28143.43|28143.43|28143.43|28143.43|0
1628063940000|2021-08-04 07:59:00|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|0
1628063970000|2021-08-04 07:59:30|28135.76|28135.76|28135.76|28135.76|28135.76|28135.76|28135.76|28135.76|0
1628064000000|2021-08-04 08:00:00|28135.52|28135.52|28138.81|28138.81|28138.81|28138.81|28135.28|28135.28|0
1628064030000|2021-08-04 08:00:30|28138.21|28138.21|28134.68|28134.68|28138.21|28138.21|28134.68|28134.68|0
1628064050000|2021-08-04 08:00:50|28124.07|28124.07|28120.54|28120.54|28124.07|28124.07|28120.54|28120.54|0
1628064060000|2021-08-04 08:01:00|28117|28117|28120.54|28120.54|28120.54|28120.54|28117|28117|0
1628064090000|2021-08-04 08:01:30|28124.07|28124.07|28124.07|28124.07|28124.07|28124.07|28124.07|28124.07|0
1628064120000|2021-08-04 08:02:00|28120.54|28120.54|28120.54|28120.54|28120.54|28120.54|28120.54|28120.54|0
1628064140000|2021-08-04 08:02:20|28113.47|28113.47|28109.45|28109.45|28113.47|28113.47|28109.45|28109.45|0
1628064150000|2021-08-04 08:02:30|28105.91|28105.91|28100.57|28100.57|28105.91|28105.91|28100.57|28100.57|0
1628064160000|2021-08-04 08:02:40|28104.11|28104.11|28104.11|28104.11|28104.11|28104.11|28104.11|28104.11|0
1628064170000|2021-08-04 08:02:50|28100.57|28100.57|28104.11|28104.11|28107.64|28107.64|28100.57|28100.57|0
1628064180000|2021-08-04 08:03:00|28102.47|28102.47|28102.47|28102.47|28102.47|28102.47|28102.47|28102.47|0
1628064230000|2021-08-04 08:03:50|28098.93|28098.93|28098.93|28098.93|28098.93|28098.93|28098.93|28098.93|0
1628064300000|2021-08-04 08:05:00|28088.33|28088.33|28087.73|28087.73|28088.33|28088.33|28087.73|28087.73|0
1628064310000|2021-08-04 08:05:10|28098.33|28098.33|28105.4|28105.4|28105.4|28105.4|28098.33|28098.33|0
1628064350000|2021-08-04 08:05:50|28101.87|28101.87|28103.07|28103.07|28103.07|28103.07|28101.87|28101.87|0
1628064360000|2021-08-04 08:06:00|28102.47|28102.47|28102.47|28102.47|28102.47|28102.47|28102.47|28102.47|0
1628064420000|2021-08-04 08:07:00|28101.87|28101.87|28101.87|28101.87|28101.87|28101.87|28101.87|28101.87|0
1628064450000|2021-08-04 08:07:30|28098.33|28098.33|28098.33|28098.33|28098.33|28098.33|28098.33|28098.33|0
1628064460000|2021-08-04 08:07:40|28108.94|28108.94|28108.94|28108.94|28108.94|28108.94|28108.94|28108.94|0
1628064470000|2021-08-04 08:07:50|28116.01|28116.01|28116.01|28116.01|28116.01|28116.01|28116.01|28116.01|0
1628064490000|2021-08-04 08:08:10|28112.47|28112.47|28108.34|28108.34|28112.47|28112.47|28108.34|28108.34|0
1628064530000|2021-08-04 08:08:50|28094.2|28094.2|28101.27|28101.27|28101.27|28101.27|28094.2|28094.2|0
1628064550000|2021-08-04 08:09:10|28094.2|28094.2|28094.2|28094.2|28094.2|28094.2|28094.2|28094.2|0
1628064610000|2021-08-04 08:10:10|28097.73|28097.73|28097.73|28097.73|28097.73|28097.73|28097.73|28097.73|0
1628064630000|2021-08-04 08:10:30|28101.27|28101.27|28101.27|28101.27|28101.27|28101.27|28101.27|28101.27|0
1628064660000|2021-08-04 08:11:00|28108.34|28108.34|28108.34|28108.34|28111.87|28111.87|28108.34|28108.34|0
1628064680000|2021-08-04 08:11:20|28108.94|28108.94|28108.94|28108.94|28108.94|28108.94|28108.94|28108.94|0
1628064700000|2021-08-04 08:11:40|28119.54|28119.54|28119.54|28119.54|28119.54|28119.54|28119.54|28119.54|0
1628064710000|2021-08-04 08:11:50|28120.75|28120.75|28120.75|28120.75|28120.75|28120.75|28120.75|28120.75|0
1628064730000|2021-08-04 08:12:10|28127.82|28127.82|28127.82|28127.82|28127.82|28127.82|28127.82|28127.82|0
1628064760000|2021-08-04 08:12:40|28134.88|28134.88|28134.88|28134.88|28134.88|28134.88|28134.88|28134.88|0
1628064770000|2021-08-04 08:12:50|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|0
1628064810000|2021-08-04 08:13:30|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|0
1628064840000|2021-08-04 08:14:00|28140.22|28140.22|28136.69|28136.69|28140.22|28140.22|28136.69|28136.69|0
1628064870000|2021-08-04 08:14:30|28140.22|28140.22|28140.22|28140.22|28140.22|28140.22|28140.22|28140.22|0
1628064930000|2021-08-04 08:15:30|28141.86|28141.86|28141.86|28141.86|28141.86|28141.86|28141.86|28141.86|0
1628064940000|2021-08-04 08:15:40|28152.47|28152.47|28156.6|28156.6|28156.6|28156.6|28152.47|28152.47|0
1628064960000|2021-08-04 08:16:00|28157.42|28157.42|28161.44|28161.44|28161.44|28161.44|28157.42|28157.42|0
1628064970000|2021-08-04 08:16:10|28157.91|28157.91|28157.91|28157.91|28157.91|28157.91|28157.91|28157.91|0
1628064980000|2021-08-04 08:16:20|28161.44|28161.44|28161.44|28161.44|28161.44|28161.44|28161.44|28161.44|0
1628065000000|2021-08-04 08:16:40|28164.98|28164.98|28168.51|28168.51|28168.51|28168.51|28164.98|28164.98|0
1628065010000|2021-08-04 08:16:50|28164.98|28164.98|28164.98|28164.98|28164.98|28164.98|28164.98|28164.98|0
1628065020000|2021-08-04 08:17:00|28165.58|28165.58|28165.58|28165.58|28165.58|28165.58|28165.58|28165.58|0
1628065040000|2021-08-04 08:17:20|28162.04|28162.04|28162.04|28162.04|28162.04|28162.04|28162.04|28162.04|0
1628065060000|2021-08-04 08:17:40|28158.51|28158.51|28158.51|28158.51|28158.51|28158.51|28158.51|28158.51|0
1628065090000|2021-08-04 08:18:10|28162.04|28162.04|28162.04|28162.04|28162.04|28162.04|28162.04|28162.04|0
1628065120000|2021-08-04 08:18:40|28165.58|28165.58|28169.11|28169.11|28169.11|28169.11|28165.58|28165.58|0
1628065130000|2021-08-04 08:18:50|28172.65|28172.65|28172.65|28172.65|28172.65|28172.65|28172.65|28172.65|0
1628065140000|2021-08-04 08:19:00|28169.11|28169.11|28164.25|28164.25|28169.11|28169.11|28164.25|28164.25|0
1628065150000|2021-08-04 08:19:10|28163.43|28163.43|28159.89|28159.89|28163.43|28163.43|28159.89|28159.89|0
1628065170000|2021-08-04 08:19:30|28163.43|28163.43|28163.43|28163.43|28163.43|28163.43|28163.43|28163.43|0
1628065200000|2021-08-04 08:20:00|28174.03|28174.03|28174.03|28174.03|28174.03|28174.03|28174.03|28174.03|0
1628065210000|2021-08-04 08:20:10|28159.89|28159.89|28159.89|28159.89|28159.89|28159.89|28159.89|28159.89|0
1628065240000|2021-08-04 08:20:40|28159.29|28159.29|28159.29|28159.29|28159.29|28159.29|28159.29|28159.29|0
1628065270000|2021-08-04 08:21:10|28158.69|28158.69|28158.69|28158.69|28158.69|28158.69|28158.69|28158.69|0
1628065290000|2021-08-04 08:21:30|28169.3|28169.3|28169.3|28169.3|28169.3|28169.3|28169.3|28169.3|0
1628065310000|2021-08-04 08:21:50|28170.5|28170.5|28170.5|28170.5|28170.5|28170.5|28170.5|28170.5|0
1628065330000|2021-08-04 08:22:10|28166.96|28166.96|28163.43|28163.43|28166.96|28166.96|28163.43|28163.43|0
1628065340000|2021-08-04 08:22:20|28166.96|28166.96|28166.96|28166.96|28166.96|28166.96|28166.96|28166.96|0
1628065350000|2021-08-04 08:22:30|28163.43|28163.43|28163.43|28163.43|28163.43|28163.43|28163.43|28163.43|0
1628065360000|2021-08-04 08:22:40|28159.89|28159.89|28156.36|28156.36|28159.89|28159.89|28156.36|28156.36|0
1628065380000|2021-08-04 08:23:00|28163.43|28163.43|28167.78|28167.78|28167.78|28167.78|28163.43|28163.43|0
1628065410000|2021-08-04 08:23:30|28164.25|28164.25|28167.78|28167.78|28167.78|28167.78|28164.25|28164.25|0
1628065420000|2021-08-04 08:23:40|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|0
1628065430000|2021-08-04 08:23:50|28178.39|28178.39|28178.39|28178.39|28178.39|28178.39|28178.39|28178.39|0
1628065440000|2021-08-04 08:24:00|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|0
1628065450000|2021-08-04 08:24:10|28171.32|28171.32|28171.32|28171.32|28171.32|28171.32|28171.32|28171.32|0
1628065490000|2021-08-04 08:24:50|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|0
1628065510000|2021-08-04 08:25:10|28167.78|28167.78|28168.39|28168.39|28168.39|28168.39|28167.78|28167.78|0
1628065520000|2021-08-04 08:25:20|28157.78|28157.78|28157.78|28157.78|28157.78|28157.78|28157.78|28157.78|0
1628065580000|2021-08-04 08:26:20|28158.02|28158.02|28158.02|28158.02|28158.02|28158.02|28158.02|28158.02|0
1628065610000|2021-08-04 08:26:50|28157.78|28157.78|28157.78|28157.78|28157.78|28157.78|28157.78|28157.78|0
1628065630000|2021-08-04 08:27:10|28161.32|28161.32|28161.32|28161.32|28161.32|28161.32|28161.32|28161.32|0
1628065640000|2021-08-04 08:27:20|28171.92|28171.92|28176.66|28176.66|28176.66|28176.66|28171.92|28171.92|0
1628065650000|2021-08-04 08:27:30|28176.06|28176.06|28176.06|28176.06|28176.06|28176.06|28176.06|28176.06|0
1628065700000|2021-08-04 08:28:20|28179.59|28179.59|28183.13|28183.13|28183.13|28183.13|28179.59|28179.59|0
1628065710000|2021-08-04 08:28:30|28183.73|28183.73|28183.73|28183.73|28183.73|28183.73|28183.73|28183.73|0
1628065750000|2021-08-04 08:29:10|28176.66|28176.66|28172.52|28172.52|28176.66|28176.66|28172.52|28172.52|0
1628065860000|2021-08-04 08:31:00|28168.99|28168.99|28168.99|28168.99|28168.99|28168.99|28168.99|28168.99|0
1628065870000|2021-08-04 08:31:10|28165.45|28165.45|28165.45|28165.45|28165.45|28165.45|28165.45|28165.45|0
1628065890000|2021-08-04 08:31:30|28161.92|28161.92|28161.92|28161.92|28161.92|28161.92|28161.92|28161.92|0
1628065900000|2021-08-04 08:31:40|28168.99|28168.99|28168.99|28168.99|28168.99|28168.99|28168.99|28168.99|0
1628065920000|2021-08-04 08:32:00|28161.92|28161.92|28161.92|28161.92|28161.92|28161.92|28161.92|28161.92|0
1628065930000|2021-08-04 08:32:10|28165.45|28165.45|28168.99|28168.99|28168.99|28168.99|28165.45|28165.45|0
1628065950000|2021-08-04 08:32:30|28165.45|28165.45|28165.45|28165.45|28165.45|28165.45|28165.45|28165.45|0
1628065980000|2021-08-04 08:33:00|28161.92|28161.92|28165.45|28165.45|28165.45|28165.45|28161.92|28161.92|0
1628065990000|2021-08-04 08:33:10|28168.99|28168.99|28168.99|28168.99|28168.99|28168.99|28168.99|28168.99|0
1628066000000|2021-08-04 08:33:20|28172.52|28172.52|28172.52|28172.52|28172.52|28172.52|28172.52|28172.52|0
1628066040000|2021-08-04 08:34:00|28176.06|28176.06|28175.24|28175.24|28176.06|28176.06|28175.24|28175.24|0
1628066050000|2021-08-04 08:34:10|28175.84|28175.84|28179.37|28179.37|28179.37|28179.37|28175.84|28175.84|0
1628066100000|2021-08-04 08:35:00|28186.44|28186.44|28187.5|28187.5|28187.5|28187.5|28186.44|28186.44|0
1628066110000|2021-08-04 08:35:10|28191.04|28191.04|28191.04|28191.04|28191.04|28191.04|28191.04|28191.04|0
1628066130000|2021-08-04 08:35:30|28191.28|28191.28|28191.04|28191.04|28191.28|28191.28|28191.04|28191.04|0
1628066160000|2021-08-04 08:36:00|28190.44|28190.44|28190.44|28190.44|28190.44|28190.44|28190.44|28190.44|0
1628066230000|2021-08-04 08:37:10|28193.97|28193.97|28190.44|28190.44|28193.97|28193.97|28190.44|28190.44|0
1628066280000|2021-08-04 08:38:00|28193.97|28193.97|28193.97|28193.97|28194.57|28194.57|28193.97|28193.97|0
1628066300000|2021-08-04 08:38:20|28201.04|28201.04|28201.04|28201.04|28201.04|28201.04|28201.04|28201.04|0
1628066320000|2021-08-04 08:38:40|28202.24|28202.24|28202.24|28202.24|28202.24|28202.24|28202.24|28202.24|0
1628066340000|2021-08-04 08:39:00|28191.64|28191.64|28202.24|28202.24|28202.24|28202.24|28191.64|28191.64|0
1628066350000|2021-08-04 08:39:10|28202.84|28202.84|28207.11|28207.11|28207.11|28207.11|28202.84|28202.84|0
1628066360000|2021-08-04 08:39:20|28207.35|28207.35|28207.83|28207.83|28207.83|28207.83|28207.35|28207.35|0
1628066380000|2021-08-04 08:39:40|28208.43|28208.43|28208.43|28208.43|28208.43|28208.43|28208.43|28208.43|0
1628066510000|2021-08-04 08:41:50|28211.97|28211.97|28211.97|28211.97|28211.97|28211.97|28211.97|28211.97|0
1628066520000|2021-08-04 08:42:00|28215.5|28215.5|28219.86|28219.86|28219.86|28219.86|28215.5|28215.5|0
1628066530000|2021-08-04 08:42:10|28223.99|28223.99|28238.13|28238.13|28238.13|28238.13|28223.99|28223.99|0
1628066540000|2021-08-04 08:42:20|28241.67|28241.67|28245.2|28245.2|28245.2|28245.2|28241.67|28241.67|0
1628066550000|2021-08-04 08:42:30|28252.27|28252.27|28252.27|28252.27|28252.27|28252.27|28252.27|28252.27|0
1628066570000|2021-08-04 08:42:50|28255.81|28255.81|28259.34|28259.34|28259.34|28259.34|28255.81|28255.81|0
1628066580000|2021-08-04 08:43:00|28255.81|28255.81|28255.81|28255.81|28255.81|28255.81|28255.81|28255.81|0
1628066600000|2021-08-04 08:43:20|28252.27|28252.27|28252.27|28252.27|28252.27|28252.27|28252.27|28252.27|0
1628066610000|2021-08-04 08:43:30|28252.87|28252.87|28253.47|28253.47|28253.47|28253.47|28252.87|28252.87|0
1628066620000|2021-08-04 08:43:40|28252.27|28252.27|28248.74|28248.74|28252.27|28252.27|28248.74|28248.74|0
1628066670000|2021-08-04 08:44:30|28252.27|28252.27|28248.74|28248.74|28252.27|28252.27|28248.74|28248.74|0
1628066690000|2021-08-04 08:44:50|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|0
1628066710000|2021-08-04 08:45:10|28248.74|28248.74|28252.27|28252.27|28252.27|28252.27|28248.74|28248.74|0
1628066730000|2021-08-04 08:45:30|28251.79|28251.79|28251.79|28251.79|28251.79|28251.79|28251.79|28251.79|0
1628066750000|2021-08-04 08:45:50|28244.72|28244.72|28244.72|28244.72|28244.72|28244.72|28244.72|28244.72|0
1628066790000|2021-08-04 08:46:30|28269.46|28269.46|28270.06|28270.06|28270.06|28270.06|28269.46|28269.46|0
1628066800000|2021-08-04 08:46:40|28273.6|28273.6|28273.6|28273.6|28273.6|28273.6|28270.06|28270.06|0
1628066810000|2021-08-04 08:46:50|28270.06|28270.06|28280.67|28280.67|28280.67|28280.67|28266.53|28266.53|0
1628066820000|2021-08-04 08:47:00|28270.06|28270.06|28270.06|28270.06|28270.06|28270.06|28270.06|28270.06|0
1628066850000|2021-08-04 08:47:30|28266.53|28266.53|28266.53|28266.53|28266.53|28266.53|28266.53|28266.53|0
1628066910000|2021-08-04 08:48:30|28267.13|28267.13|28267.13|28267.13|28267.13|28267.13|28267.13|28267.13|0
1628066920000|2021-08-04 08:48:40|28263.59|28263.59|28260.06|28260.06|28263.59|28263.59|28260.06|28260.06|0
1628066930000|2021-08-04 08:48:50|28263.59|28263.59|28263.59|28263.59|28263.59|28263.59|28263.59|28263.59|0
1628066960000|2021-08-04 08:49:20|28263.11|28263.11|28270.18|28270.18|28270.18|28270.18|28263.11|28263.11|0
1628066980000|2021-08-04 08:49:40|28266.65|28266.65|28266.04|28266.04|28266.65|28266.65|28266.04|28266.04|0
1628066990000|2021-08-04 08:49:50|28255.44|28255.44|28255.44|28255.44|28255.44|28255.44|28255.44|28255.44|0
1628067000000|2021-08-04 08:50:00|28251.9|28251.9|28248.37|28248.37|28251.9|28251.9|28248.37|28248.37|0
1628067030000|2021-08-04 08:50:30|28248.97|28248.97|28249.57|28249.57|28249.57|28249.57|28248.97|28248.97|0
1628067090000|2021-08-04 08:51:30|28256.64|28256.64|28256.64|28256.64|28256.64|28256.64|28256.64|28256.64|0
1628067110000|2021-08-04 08:51:50|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|0
1628067180000|2021-08-04 08:53:00|28260.18|28260.18|28260.18|28260.18|28260.18|28260.18|28260.18|28260.18|0
1628067190000|2021-08-04 08:53:10|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|0
1628067200000|2021-08-04 08:53:20|28260.18|28260.18|28260.18|28260.18|28260.18|28260.18|28260.18|28260.18|0
1628067210000|2021-08-04 08:53:30|28260.78|28260.78|28260.78|28260.78|28260.78|28260.78|28260.78|28260.78|0
1628067220000|2021-08-04 08:53:40|28257.24|28257.24|28250.17|28250.17|28257.24|28257.24|28250.17|28250.17|0
1628067230000|2021-08-04 08:53:50|28253.71|28253.71|28264.31|28264.31|28264.31|28264.31|28253.71|28253.71|0
1628067300000|2021-08-04 08:55:00|28260.78|28260.78|28260.78|28260.78|28260.78|28260.78|28260.78|28260.78|0
1628067310000|2021-08-04 08:55:10|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|0
1628067420000|2021-08-04 08:57:00|28250.17|28250.17|28253.71|28253.71|28253.71|28253.71|28250.17|28250.17|0
1628067440000|2021-08-04 08:57:20|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|0
1628067460000|2021-08-04 08:57:40|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|0
1628067470000|2021-08-04 08:57:50|28243.1|28243.1|28250.17|28250.17|28250.17|28250.17|28243.1|28243.1|0
1628067510000|2021-08-04 08:58:30|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|0
1628067530000|2021-08-04 08:58:50|28243.1|28243.1|28243.1|28243.1|28246.64|28246.64|28243.1|28243.1|0
1628067540000|2021-08-04 08:59:00|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|0
1628067560000|2021-08-04 08:59:20|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|0
1628067590000|2021-08-04 08:59:50|28253.71|28253.71|28256.71|28256.71|28256.71|28256.71|28253.71|28253.71|0
1628067610000|2021-08-04 09:00:10|28256.11|28256.11|28256.11|28256.11|28256.11|28256.11|28256.11|28256.11|0
1628067620000|2021-08-04 09:00:20|28257.31|28257.31|28258.51|28258.51|28258.51|28258.51|28257.31|28257.31|0
1628067640000|2021-08-04 09:00:40|28262.05|28262.05|28262.05|28262.05|28262.05|28262.05|28262.05|28262.05|0
1628067670000|2021-08-04 09:01:10|28258.51|28258.51|28258.51|28258.51|28258.51|28258.51|28258.51|28258.51|0
1628067730000|2021-08-04 09:02:10|28265.58|28265.58|28272.65|28272.65|28272.65|28272.65|28265.58|28265.58|0
1628067760000|2021-08-04 09:02:40|28279.72|28279.72|28279.72|28279.72|28283.26|28283.26|28279.72|28279.72|0
1628067770000|2021-08-04 09:02:50|28286.79|28286.79|28283.26|28283.26|28286.79|28286.79|28283.26|28283.26|0
1628067790000|2021-08-04 09:03:10|28284.08|28284.08|28284.08|28284.08|28284.08|28284.08|28284.08|28284.08|0
1628067810000|2021-08-04 09:03:30|28285.28|28285.28|28285.88|28285.88|28286.48|28286.48|28285.28|28285.28|0
1628067820000|2021-08-04 09:03:40|28286.48|28286.48|28297.09|28297.09|28297.09|28297.09|28286.48|28286.48|0
1628067830000|2021-08-04 09:03:50|28297.69|28297.69|28297.69|28297.69|28297.69|28297.69|28297.69|28297.69|0
1628067850000|2021-08-04 09:04:10|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|0
1628067860000|2021-08-04 09:04:20|28300.02|28300.02|28300.02|28300.02|28300.02|28300.02|28300.02|28300.02|0
1628067870000|2021-08-04 09:04:30|28303.55|28303.55|28307.09|28307.09|28307.09|28307.09|28303.55|28303.55|0
1628067900000|2021-08-04 09:05:00|28310.62|28310.62|28310.62|28310.62|28310.62|28310.62|28310.62|28310.62|0
1628067910000|2021-08-04 09:05:10|28314.16|28314.16|28316.56|28316.56|28316.56|28316.56|28314.16|28314.16|0
1628067940000|2021-08-04 09:05:40|28313.03|28313.03|28313.03|28313.03|28313.03|28313.03|28313.03|28313.03|0
1628067970000|2021-08-04 09:06:10|28311.83|28311.83|28311.83|28311.83|28311.83|28311.83|28311.83|28311.83|0
1628068020000|2021-08-04 09:07:00|28308.29|28308.29|28304.76|28304.76|28308.29|28308.29|28304.76|28304.76|0
1628068050000|2021-08-04 09:07:30|28308.29|28308.29|28308.29|28308.29|28308.29|28308.29|28308.29|28308.29|0
1628068060000|2021-08-04 09:07:40|28311.83|28311.83|28315.96|28315.96|28315.96|28315.96|28311.83|28311.83|0
1628068100000|2021-08-04 09:08:20|28319.5|28319.5|28319.5|28319.5|28319.5|28319.5|28319.5|28319.5|0
1628068110000|2021-08-04 09:08:30|28320.1|28320.1|28320.7|28320.7|28320.7|28320.7|28320.1|28320.1|0
1628068140000|2021-08-04 09:09:00|28324.23|28324.23|28324.23|28324.23|28324.23|28324.23|28324.23|28324.23|0
1628068190000|2021-08-04 09:09:50|28327.77|28327.77|28327.17|28327.17|28327.77|28327.77|28327.17|28327.17|0
1628068200000|2021-08-04 09:10:00|28330.7|28330.7|28330.46|28330.46|28331.06|28331.06|28330.46|28330.46|0
1628068260000|2021-08-04 09:11:00|28334|28334|28337.53|28337.53|28337.53|28337.53|28334|28334|0
1628068320000|2021-08-04 09:12:00|28344.6|28344.6|28337.53|28337.53|28344.6|28344.6|28337.53|28337.53|0
1628068360000|2021-08-04 09:12:40|28344.6|28344.6|28344.6|28344.6|28344.6|28344.6|28344.6|28344.6|0
1628068380000|2021-08-04 09:13:00|28341.06|28341.06|28326.32|28326.32|28341.06|28341.06|28326.32|28326.32|0
1628068390000|2021-08-04 09:13:10|28322.19|28322.19|28322.19|28322.19|28322.19|28322.19|28322.19|28322.19|0
1628068400000|2021-08-04 09:13:20|28318.65|28318.65|28318.05|28318.05|28318.65|28318.65|28318.05|28318.05|0
1628068540000|2021-08-04 09:15:40|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|0
1628068550000|2021-08-04 09:15:50|28319.14|28319.14|28319.14|28319.14|28319.14|28319.14|28319.14|28319.14|0
1628068560000|2021-08-04 09:16:00|28319.86|28319.86|28319.86|28319.86|28319.86|28319.86|28319.86|28319.86|0
1628068620000|2021-08-04 09:17:00|28316.33|28316.33|28312.79|28312.79|28316.33|28316.33|28312.79|28312.79|0
1628068630000|2021-08-04 09:17:10|28316.33|28316.33|28316.33|28316.33|28319.86|28319.86|28316.33|28316.33|0
1628068640000|2021-08-04 09:17:20|28323.4|28323.4|28323.4|28323.4|28323.4|28323.4|28323.4|28323.4|0
1628068650000|2021-08-04 09:17:30|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|0
1628068670000|2021-08-04 09:17:50|28331.07|28331.07|28331.07|28331.07|28331.07|28331.07|28331.07|28331.07|0
1628068760000|2021-08-04 09:19:20|28338.14|28338.14|28344.61|28344.61|28345.21|28345.21|28338.14|28338.14|0
1628068770000|2021-08-04 09:19:30|28341.07|28341.07|28337.54|28337.54|28341.07|28341.07|28337.54|28337.54|0
1628068790000|2021-08-04 09:19:50|28338.14|28338.14|28338.14|28338.14|28338.14|28338.14|28337.54|28337.54|0
1628068860000|2021-08-04 09:21:00|28331.07|28331.07|28327.53|28327.53|28331.07|28331.07|28327.53|28327.53|0
1628068910000|2021-08-04 09:21:50|28326.93|28326.93|28326.93|28326.93|28326.93|28326.93|28326.93|28326.93|0
1628068930000|2021-08-04 09:22:10|28327.53|28327.53|28327.53|28327.53|28327.53|28327.53|28327.53|28327.53|0
1628068970000|2021-08-04 09:22:50|28328.02|28328.02|28328.02|28328.02|28328.02|28328.02|28328.02|28328.02|0
1628068980000|2021-08-04 09:23:00|28331.55|28331.55|28335.09|28335.09|28335.09|28335.09|28331.55|28331.55|0
1628069010000|2021-08-04 09:23:30|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|0
1628069020000|2021-08-04 09:23:40|28345.69|28345.69|28345.69|28345.69|28345.69|28345.69|28345.69|28345.69|0
1628069070000|2021-08-04 09:24:30|28349.23|28349.23|28345.69|28345.69|28352.76|28352.76|28345.69|28345.69|0
1628069100000|2021-08-04 09:25:00|28352.76|28352.76|28352.76|28352.76|28352.76|28352.76|28352.76|28352.76|0
1628069110000|2021-08-04 09:25:10|28356.3|28356.3|28356.3|28356.3|28356.3|28356.3|28356.3|28356.3|0
1628069150000|2021-08-04 09:25:50|28366.9|28366.9|28366.9|28366.9|28366.9|28366.9|28366.9|28366.9|0
1628069160000|2021-08-04 09:26:00|28363.37|28363.37|28370.44|28370.44|28370.44|28370.44|28363.37|28363.37|0
1628069180000|2021-08-04 09:26:20|28371.16|28371.16|28370.68|28370.68|28374.21|28374.21|28370.68|28370.68|0
1628069220000|2021-08-04 09:27:00|28367.14|28367.14|28367.14|28367.14|28367.14|28367.14|28367.14|28367.14|0
1628069230000|2021-08-04 09:27:10|28363.61|28363.61|28363.61|28363.61|28363.61|28363.61|28363.61|28363.61|0
1628069350000|2021-08-04 09:29:10|28367.14|28367.14|28367.14|28367.14|28367.14|28367.14|28367.14|28367.14|0
1628069360000|2021-08-04 09:29:20|28370.68|28370.68|28370.68|28370.68|28370.68|28370.68|28370.68|28370.68|0
1628069400000|2021-08-04 09:30:00|28363.61|28363.61|28363.61|28363.61|28363.61|28363.61|28363.61|28363.61|0
1628069420000|2021-08-04 09:30:20|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|0
1628069440000|2021-08-04 09:30:40|28351.8|28351.8|28351.8|28351.8|28351.8|28351.8|28351.8|28351.8|0
1628069450000|2021-08-04 09:30:50|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|0
1628069470000|2021-08-04 09:31:10|28347.67|28347.67|28348.27|28348.27|28348.27|28348.27|28347.67|28347.67|0
1628069510000|2021-08-04 09:31:50|28351.8|28351.8|28355.34|28355.34|28355.34|28355.34|28351.8|28351.8|0
1628069530000|2021-08-04 09:32:10|28358.87|28358.87|28358.87|28358.87|28358.87|28358.87|28358.87|28358.87|0
1628069640000|2021-08-04 09:34:00|28365.94|28365.94|28366.54|28366.54|28366.54|28366.54|28365.94|28365.94|0
1628069650000|2021-08-04 09:34:10|28365.34|28365.34|28365.34|28365.34|28365.34|28365.34|28365.34|28365.34|0
1628069680000|2021-08-04 09:34:40|28361.81|28361.81|28361.81|28361.81|28361.81|28361.81|28361.81|28361.81|0
1628069690000|2021-08-04 09:34:50|28362.41|28362.41|28363.01|28363.01|28363.01|28363.01|28362.41|28362.41|0
1628069700000|2021-08-04 09:35:00|28361.81|28361.81|28361.81|28361.81|28361.81|28361.81|28361.81|28361.81|0
1628069710000|2021-08-04 09:35:10|28365.34|28365.34|28365.34|28365.34|28365.34|28365.34|28365.34|28365.34|0
1628069770000|2021-08-04 09:36:10|28368.88|28368.88|28372.41|28372.41|28372.41|28372.41|28368.88|28368.88|0
1628069790000|2021-08-04 09:36:30|28368.88|28368.88|28368.88|28368.88|28368.88|28368.88|28368.88|28368.88|0
1628069800000|2021-08-04 09:36:40|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|0
1628069850000|2021-08-04 09:37:30|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|0
1628070140000|2021-08-04 09:42:20|28368.28|28368.28|28371.81|28371.81|28371.81|28371.81|28368.28|28368.28|0
1628070150000|2021-08-04 09:42:30|28371.33|28371.33|28371.33|28371.33|28371.33|28371.33|28371.33|28371.33|0
1628070210000|2021-08-04 09:43:30|28367.79|28367.79|28371.33|28371.33|28371.33|28371.33|28367.79|28367.79|0
1628070230000|2021-08-04 09:43:50|28370.73|28370.73|28370.73|28370.73|28370.73|28370.73|28370.73|28370.73|0
1628070240000|2021-08-04 09:44:00|28377.8|28377.8|28377.8|28377.8|28377.8|28377.8|28377.8|28377.8|0
1628070290000|2021-08-04 09:44:50|28381.33|28381.33|28377.8|28377.8|28381.33|28381.33|28377.8|28377.8|0
1628070300000|2021-08-04 09:45:00|28377.2|28377.2|28377.2|28377.2|28377.2|28377.2|28377.2|28377.2|0
1628070350000|2021-08-04 09:45:50|28366.59|28366.59|28363.06|28363.06|28366.59|28366.59|28363.06|28363.06|0
1628070360000|2021-08-04 09:46:00|28366.59|28366.59|28367.19|28367.19|28367.19|28367.19|28366.59|28366.59|0
1628070380000|2021-08-04 09:46:20|28370.73|28370.73|28363.66|28363.66|28370.73|28370.73|28363.66|28363.66|0
1628070390000|2021-08-04 09:46:30|28360.12|28360.12|28360.12|28360.12|28360.12|28360.12|28360.12|28360.12|0
1628070440000|2021-08-04 09:47:20|28353.05|28353.05|28345.98|28345.98|28353.05|28353.05|28342.45|28342.45|0
1628070450000|2021-08-04 09:47:30|28342.45|28342.45|28345.98|28345.98|28345.98|28345.98|28342.45|28342.45|0
1628070490000|2021-08-04 09:48:10|28345.38|28345.38|28345.38|28345.38|28345.38|28345.38|28345.38|28345.38|0
1628070500000|2021-08-04 09:48:20|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|0
1628070590000|2021-08-04 09:49:50|28342.45|28342.45|28343.05|28343.05|28343.05|28343.05|28342.45|28342.45|0
1628070620000|2021-08-04 09:50:20|28346.58|28346.58|28350.12|28350.12|28350.12|28350.12|28346.58|28346.58|0
1628070640000|2021-08-04 09:50:40|28350.84|28350.84|28350.84|28350.84|28350.84|28350.84|28350.84|28350.84|0
1628070670000|2021-08-04 09:51:10|28343.77|28343.77|28343.77|28343.77|28343.77|28343.77|28343.77|28343.77|0
1628070710000|2021-08-04 09:51:50|28336.7|28336.7|28336.7|28336.7|28336.7|28336.7|28336.7|28336.7|0
1628070720000|2021-08-04 09:52:00|28340.24|28340.24|28340.84|28340.84|28340.84|28340.84|28340.24|28340.24|0
1628070740000|2021-08-04 09:52:20|28344.37|28344.37|28344.37|28344.37|28344.37|28344.37|28344.37|28344.37|0
1628070750000|2021-08-04 09:52:30|28337.31|28337.31|28337.31|28337.31|28337.31|28337.31|28337.31|28337.31|0
1628070770000|2021-08-04 09:52:50|28340.84|28340.84|28340.84|28340.84|28340.84|28340.84|28340.84|28340.84|0
1628070800000|2021-08-04 09:53:20|28337.31|28337.31|28337.31|28337.31|28337.31|28337.31|28337.31|28337.31|0
1628070900000|2021-08-04 09:55:00|28336.49|28336.49|28337.31|28337.31|28337.31|28337.31|28336.49|28336.49|0
1628070920000|2021-08-04 09:55:20|28337.91|28337.91|28338.51|28338.51|28338.51|28338.51|28337.91|28337.91|0
1628070960000|2021-08-04 09:56:00|28345.58|28345.58|28345.58|28345.58|28345.58|28345.58|28345.58|28345.58|0
1628070970000|2021-08-04 09:56:10|28352.65|28352.65|28352.65|28352.65|28352.65|28352.65|28352.65|28352.65|0
1628071010000|2021-08-04 09:56:50|28353.25|28353.25|28353.25|28353.25|28353.25|28353.25|28353.25|28353.25|0
1628071030000|2021-08-04 09:57:10|28356.78|28356.78|28356.78|28356.78|28356.78|28356.78|28356.78|28356.78|0
1628071090000|2021-08-04 09:58:10|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|0
1628071130000|2021-08-04 09:58:50|28346.18|28346.18|28346.18|28346.18|28346.18|28346.18|28346.18|28346.18|0
1628071160000|2021-08-04 09:59:20|28349.71|28349.71|28353.25|28353.25|28353.25|28353.25|28349.71|28349.71|0
1628071360000|2021-08-04 10:02:40|28346.18|28346.18|28346.18|28346.18|28346.18|28346.18|28346.18|28346.18|0
1628071370000|2021-08-04 10:02:50|28344.98|28344.98|28344.98|28344.98|28344.98|28344.98|28344.98|28344.98|0
1628071380000|2021-08-04 10:03:00|28344.37|28344.37|28343.77|28343.77|28344.37|28344.37|28343.77|28343.77|0
1628071420000|2021-08-04 10:03:40|28342.57|28342.57|28343.17|28343.17|28343.17|28343.17|28342.57|28342.57|0
1628071430000|2021-08-04 10:03:50|28339.64|28339.64|28343.17|28343.17|28343.17|28343.17|28339.64|28339.64|0
1628071470000|2021-08-04 10:04:30|28342.69|28342.69|28339.64|28339.64|28343.17|28343.17|28339.64|28339.64|0
1628071480000|2021-08-04 10:04:40|28343.17|28343.17|28346.71|28346.71|28346.71|28346.71|28343.17|28343.17|0
1628071560000|2021-08-04 10:06:00|28346.11|28346.11|28346.11|28346.11|28346.11|28346.11|28346.11|28346.11|0
1628071590000|2021-08-04 10:06:30|28349.64|28349.64|28349.64|28349.64|28349.64|28349.64|28349.64|28349.64|0
1628071600000|2021-08-04 10:06:40|28353.18|28353.18|28353.18|28353.18|28353.18|28353.18|28353.18|28353.18|0
1628071620000|2021-08-04 10:07:00|28356.71|28356.71|28356.71|28356.71|28356.71|28356.71|28356.71|28356.71|0
1628071630000|2021-08-04 10:07:10|28357.31|28357.31|28357.31|28357.31|28357.31|28357.31|28357.31|28357.31|0
1628071640000|2021-08-04 10:07:20|28357.91|28357.91|28357.91|28357.91|28357.91|28357.91|28357.91|28357.91|0
1628071680000|2021-08-04 10:08:00|28361.45|28361.45|28364.98|28364.98|28364.98|28364.98|28361.45|28361.45|0
1628071690000|2021-08-04 10:08:10|28361.45|28361.45|28362.05|28362.05|28362.05|28362.05|28361.45|28361.45|0
1628071770000|2021-08-04 10:09:30|28365.58|28365.58|28365.58|28365.58|28365.58|28365.58|28365.58|28365.58|0
1628071780000|2021-08-04 10:09:40|28369.12|28369.12|28369.12|28369.12|28369.12|28369.12|28369.12|28369.12|0
1628071800000|2021-08-04 10:10:00|28372.65|28372.65|28372.65|28372.65|28372.65|28372.65|28372.65|28372.65|0
1628071810000|2021-08-04 10:10:10|28376.19|28376.19|28376.19|28376.19|28376.19|28376.19|28376.19|28376.19|0
1628071840000|2021-08-04 10:10:40|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|0
1628071860000|2021-08-04 10:11:00|28380.54|28380.54|28381.36|28381.36|28381.36|28381.36|28380.54|28380.54|0
1628071870000|2021-08-04 10:11:10|28388.43|28388.43|28391.97|28391.97|28391.97|28391.97|28388.43|28388.43|0
1628071900000|2021-08-04 10:11:40|28384.9|28384.9|28384.9|28384.9|28384.9|28384.9|28384.9|28384.9|0
1628071910000|2021-08-04 10:11:50|28381.36|28381.36|28381.36|28381.36|28381.36|28381.36|28381.36|28381.36|0
1628071920000|2021-08-04 10:12:00|28384.9|28384.9|28384.9|28384.9|28384.9|28384.9|28384.9|28384.9|0
1628071930000|2021-08-04 10:12:10|28381.36|28381.36|28381.36|28381.36|28381.36|28381.36|28381.36|28381.36|0
1628071950000|2021-08-04 10:12:30|28382.56|28382.56|28385.5|28385.5|28385.5|28385.5|28381.96|28381.96|0
1628071960000|2021-08-04 10:12:40|28389.03|28389.03|28389.03|28389.03|28389.03|28389.03|28389.03|28389.03|0
1628071970000|2021-08-04 10:12:50|28389.63|28389.63|28389.63|28389.63|28389.63|28389.63|28389.63|28389.63|0
1628071980000|2021-08-04 10:13:00|28393.17|28393.17|28393.17|28393.17|28393.17|28393.17|28393.17|28393.17|0
1628072010000|2021-08-04 10:13:30|28396.7|28396.7|28396.7|28396.7|28396.7|28396.7|28396.7|28396.7|0
1628072020000|2021-08-04 10:13:40|28393.17|28393.17|28393.17|28393.17|28393.17|28393.17|28393.17|28393.17|0
1628072110000|2021-08-04 10:15:10|28394.37|28394.37|28394.37|28394.37|28394.37|28394.37|28394.37|28394.37|0
1628072120000|2021-08-04 10:15:20|28397.91|28397.91|28397.91|28397.91|28397.91|28397.91|28397.91|28397.91|0
1628072140000|2021-08-04 10:15:40|28401.44|28401.44|28401.44|28401.44|28401.44|28401.44|28401.44|28401.44|0
1628072160000|2021-08-04 10:16:00|28404.98|28404.98|28404.98|28404.98|28404.98|28404.98|28404.98|28404.98|0
1628072170000|2021-08-04 10:16:10|28401.44|28401.44|28401.44|28401.44|28401.44|28401.44|28401.44|28401.44|0
1628072180000|2021-08-04 10:16:20|28397.91|28397.91|28394.37|28394.37|28397.91|28397.91|28394.37|28394.37|0
1628072190000|2021-08-04 10:16:30|28390.84|28390.84|28390.24|28390.24|28390.84|28390.84|28390.24|28390.24|0
1628072200000|2021-08-04 10:16:40|28391.44|28391.44|28391.44|28391.44|28391.44|28391.44|28391.44|28391.44|0
1628072210000|2021-08-04 10:16:50|28377.3|28377.3|28376.1|28376.1|28377.3|28377.3|28376.1|28376.1|0
1628072230000|2021-08-04 10:17:10|28372.56|28372.56|28372.56|28372.56|28372.56|28372.56|28372.56|28372.56|0
1628072290000|2021-08-04 10:18:10|28369.03|28369.03|28369.03|28369.03|28369.03|28369.03|28369.03|28369.03|0
1628072300000|2021-08-04 10:18:20|28372.56|28372.56|28372.56|28372.56|28372.56|28372.56|28372.56|28372.56|0
1628072320000|2021-08-04 10:18:40|28376.1|28376.1|28379.63|28379.63|28379.63|28379.63|28376.1|28376.1|0
1628072360000|2021-08-04 10:19:20|28376.1|28376.1|28376.7|28376.7|28376.7|28376.7|28376.1|28376.1|0
1628072370000|2021-08-04 10:19:30|28383.77|28383.77|28383.77|28383.77|28383.77|28383.77|28383.77|28383.77|0
1628072390000|2021-08-04 10:19:50|28387.3|28387.3|28387.3|28387.3|28387.3|28387.3|28387.3|28387.3|0
1628072410000|2021-08-04 10:20:10|28386.7|28386.7|28387.9|28387.9|28387.9|28387.9|28386.7|28386.7|0
1628072490000|2021-08-04 10:21:30|28387.3|28387.3|28387.3|28387.3|28387.3|28387.3|28387.3|28387.3|0
1628072530000|2021-08-04 10:22:10|28388.12|28388.12|28388.94|28388.94|28388.94|28388.94|28388.12|28388.12|0
1628072590000|2021-08-04 10:23:10|28399.55|28399.55|28399.55|28399.55|28399.55|28399.55|28399.55|28399.55|0
1628072600000|2021-08-04 10:23:20|28406.62|28406.62|28406.62|28406.62|28406.62|28406.62|28406.62|28406.62|0
1628072620000|2021-08-04 10:23:40|28410.15|28410.15|28417.22|28417.22|28417.22|28417.22|28410.15|28410.15|0
1628072630000|2021-08-04 10:23:50|28406.62|28406.62|28406.62|28406.62|28406.62|28406.62|28406.62|28406.62|0
1628072640000|2021-08-04 10:24:00|28399.55|28399.55|28403.68|28403.68|28403.68|28403.68|28399.55|28399.55|0
1628072710000|2021-08-04 10:25:10|28407.22|28407.22|28407.22|28407.22|28407.22|28407.22|28407.22|28407.22|0
1628072730000|2021-08-04 10:25:30|28403.68|28403.68|28403.68|28403.68|28403.68|28403.68|28403.68|28403.68|0
1628072860000|2021-08-04 10:27:40|28404.28|28404.28|28404.28|28404.28|28404.28|28404.28|28404.28|28404.28|0
1628072880000|2021-08-04 10:28:00|28404.88|28404.88|28405.48|28405.48|28405.48|28405.48|28404.28|28404.28|0
1628072890000|2021-08-04 10:28:10|28406.08|28406.08|28404.28|28404.28|28406.08|28406.08|28404.28|28404.28|0
1628072910000|2021-08-04 10:28:30|28407.82|28407.82|28407.82|28407.82|28407.82|28407.82|28407.82|28407.82|0
1628072950000|2021-08-04 10:29:10|28404.28|28404.28|28404.28|28404.28|28404.28|28404.28|28404.28|28404.28|0
1628072960000|2021-08-04 10:29:20|28404.88|28404.88|28404.28|28404.28|28404.88|28404.88|28404.28|28404.28|0
1628072970000|2021-08-04 10:29:30|28397.21|28397.21|28400.75|28400.75|28400.75|28400.75|28397.21|28397.21|0
1628072990000|2021-08-04 10:29:50|28397.21|28397.21|28393.68|28393.68|28397.21|28397.21|28393.68|28393.68|0
1628073010000|2021-08-04 10:30:10|28383.07|28383.07|28383.07|28383.07|28383.07|28383.07|28383.07|28383.07|0
1628073030000|2021-08-04 10:30:30|28390.14|28390.14|28393.68|28393.68|28393.68|28393.68|28390.14|28390.14|0
1628073070000|2021-08-04 10:31:10|28394.28|28394.28|28393.68|28393.68|28394.28|28394.28|28393.68|28393.68|0
1628073110000|2021-08-04 10:31:50|28393.08|28393.08|28393.08|28393.08|28393.08|28393.08|28393.08|28393.08|0
1628073150000|2021-08-04 10:32:30|28389.54|28389.54|28389.54|28389.54|28389.54|28389.54|28389.54|28389.54|0
1628073160000|2021-08-04 10:32:40|28386.01|28386.01|28386.01|28386.01|28386.01|28386.01|28386.01|28386.01|0
1628073200000|2021-08-04 10:33:20|28393.08|28393.08|28393.08|28393.08|28393.08|28393.08|28393.08|28393.08|0
1628073220000|2021-08-04 10:33:40|28393.56|28393.56|28394.04|28394.04|28394.04|28394.04|28393.56|28393.56|0
1628073230000|2021-08-04 10:33:50|28393.56|28393.56|28393.56|28393.56|28393.56|28393.56|28393.56|28393.56|0
1628073250000|2021-08-04 10:34:10|28400.63|28400.63|28400.63|28400.63|28400.63|28400.63|28400.63|28400.63|0
1628073320000|2021-08-04 10:35:20|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|0
1628073370000|2021-08-04 10:36:10|28397.7|28397.7|28397.7|28397.7|28397.7|28397.7|28397.7|28397.7|0
1628073380000|2021-08-04 10:36:20|28394.16|28394.16|28390.63|28390.63|28394.16|28394.16|28390.63|28390.63|0
1628073430000|2021-08-04 10:37:10|28387.09|28387.09|28387.09|28387.09|28387.09|28387.09|28387.09|28387.09|0
1628073480000|2021-08-04 10:38:00|28383.56|28383.56|28383.56|28383.56|28383.56|28383.56|28383.56|28383.56|0
1628073490000|2021-08-04 10:38:10|28387.09|28387.09|28387.09|28387.09|28387.09|28387.09|28387.09|28387.09|0
1628073510000|2021-08-04 10:38:30|28383.56|28383.56|28387.09|28387.09|28387.09|28387.09|28383.56|28383.56|0
1628073520000|2021-08-04 10:38:40|28390.63|28390.63|28390.63|28390.63|28390.63|28390.63|28390.63|28390.63|0
1628073540000|2021-08-04 10:39:00|28390.03|28390.03|28390.03|28390.03|28390.03|28390.03|28390.03|28390.03|0
1628073610000|2021-08-04 10:40:10|28390.63|28390.63|28390.63|28390.63|28390.63|28390.63|28390.63|28390.63|0
1628073630000|2021-08-04 10:40:30|28390.03|28390.03|28390.03|28390.03|28390.03|28390.03|28390.03|28390.03|0
1628073660000|2021-08-04 10:41:00|28386.49|28386.49|28393.56|28393.56|28393.56|28393.56|28386.49|28386.49|0
1628073690000|2021-08-04 10:41:30|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|0
1628073710000|2021-08-04 10:41:50|28397.7|28397.7|28397.7|28397.7|28397.7|28397.7|28397.7|28397.7|0
1628073740000|2021-08-04 10:42:20|28398.3|28398.3|28398.3|28398.3|28398.3|28398.3|28398.3|28398.3|0
1628073750000|2021-08-04 10:42:30|28397.7|28397.7|28397.7|28397.7|28397.7|28397.7|28397.7|28397.7|0
1628073780000|2021-08-04 10:43:00|28404.77|28404.77|28404.77|28404.77|28404.77|28404.77|28404.77|28404.77|0
1628073830000|2021-08-04 10:43:50|28408.3|28408.3|28408.3|28408.3|28408.3|28408.3|28408.3|28408.3|0
1628073850000|2021-08-04 10:44:10|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|0
1628073930000|2021-08-04 10:45:30|28422.44|28422.44|28422.44|28422.44|28422.44|28422.44|28422.44|28422.44|0
1628073960000|2021-08-04 10:46:00|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|0
1628073970000|2021-08-04 10:46:10|28411.84|28411.84|28411.84|28411.84|28411.84|28411.84|28411.84|28411.84|0
1628073980000|2021-08-04 10:46:20|28408.3|28408.3|28408.3|28408.3|28408.9|28408.9|28408.3|28408.3|0
1628074030000|2021-08-04 10:47:10|28415.37|28415.37|28415.37|28415.37|28415.37|28415.37|28415.37|28415.37|0
1628074180000|2021-08-04 10:49:40|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|0
1628074200000|2021-08-04 10:50:00|28415.37|28415.37|28411.84|28411.84|28415.37|28415.37|28411.84|28411.84|0
1628074220000|2021-08-04 10:50:20|28412.44|28412.44|28412.44|28412.44|28412.44|28412.44|28412.44|28412.44|0
1628074280000|2021-08-04 10:51:20|28419.51|28419.51|28412.44|28412.44|28419.51|28419.51|28412.44|28412.44|0
1628074330000|2021-08-04 10:52:10|28411.24|28411.24|28411.24|28411.24|28411.24|28411.24|28411.24|28411.24|0
1628074340000|2021-08-04 10:52:20|28411.84|28411.84|28411.84|28411.84|28411.84|28411.84|28411.84|28411.84|0
1628074370000|2021-08-04 10:52:50|28411.24|28411.24|28411.24|28411.24|28411.24|28411.24|28411.24|28411.24|0
1628074390000|2021-08-04 10:53:10|28407.7|28407.7|28407.7|28407.7|28407.7|28407.7|28407.7|28407.7|0
1628074400000|2021-08-04 10:53:20|28414.77|28414.77|28414.77|28414.77|28414.77|28414.77|28414.77|28414.77|0
1628074440000|2021-08-04 10:54:00|28418.31|28418.31|28418.31|28418.31|28418.31|28418.31|28418.31|28418.31|0
1628074460000|2021-08-04 10:54:20|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|0
1628074470000|2021-08-04 10:54:30|28415.37|28415.37|28422.44|28422.44|28422.44|28422.44|28415.37|28415.37|0
1628074480000|2021-08-04 10:54:40|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|28418.91|0
1628074500000|2021-08-04 10:55:00|28422.44|28422.44|28429.51|28429.51|28429.51|28429.51|28422.44|28422.44|0
1628074540000|2021-08-04 10:55:40|28430.11|28430.11|28436.58|28436.58|28437.78|28437.78|28430.11|28430.11|0
1628074550000|2021-08-04 10:55:50|28437.18|28437.18|28437.18|28437.18|28437.78|28437.78|28436.58|28436.58|0
1628074560000|2021-08-04 10:56:00|28437.78|28437.78|28437.78|28437.78|28437.78|28437.78|28437.78|28437.78|0
1628074630000|2021-08-04 10:57:10|28434.25|28434.25|28434.25|28434.25|28434.25|28434.25|28434.25|28434.25|0
1628074660000|2021-08-04 10:57:40|28430.71|28430.71|28430.71|28430.71|28430.71|28430.71|28430.71|28430.71|0
1628074700000|2021-08-04 10:58:20|28427.18|28427.18|28427.18|28427.18|28427.18|28427.18|28427.18|28427.18|0
1628074730000|2021-08-04 10:58:50|28430.71|28430.71|28437.78|28437.78|28437.78|28437.78|28430.71|28430.71|0
1628074770000|2021-08-04 10:59:30|28441.32|28441.32|28441.32|28441.32|28441.32|28441.32|28441.32|28441.32|0
1628074800000|2021-08-04 11:00:00|28444.85|28444.85|28441.32|28441.32|28444.85|28444.85|28441.32|28441.32|0
1628074830000|2021-08-04 11:00:30|28437.78|28437.78|28437.78|28437.78|28437.78|28437.78|28437.78|28437.78|0
1628074860000|2021-08-04 11:01:00|28434.25|28434.25|28432.44|28432.44|28434.25|28434.25|28432.44|28432.44|0
1628074870000|2021-08-04 11:01:10|28431.84|28431.84|28423.57|28423.57|28431.84|28431.84|28423.57|28423.57|0
1628074900000|2021-08-04 11:01:40|28422.97|28422.97|28422.97|28422.97|28422.97|28422.97|28422.97|28422.97|0
1628074910000|2021-08-04 11:01:50|28423.57|28423.57|28422.97|28422.97|28423.57|28423.57|28422.97|28422.97|0
1628074920000|2021-08-04 11:02:00|28422.37|28422.37|28421.77|28421.77|28422.37|28422.37|28421.77|28421.77|0
1628074930000|2021-08-04 11:02:10|28418.23|28418.23|28418.23|28418.23|28418.23|28418.23|28418.23|28418.23|0
1628074940000|2021-08-04 11:02:20|28417.51|28417.51|28417.51|28417.51|28417.51|28417.51|28417.51|28417.51|0
1628074950000|2021-08-04 11:02:30|28406.9|28406.9|28406.9|28406.9|28406.9|28406.9|28406.9|28406.9|0
1628074980000|2021-08-04 11:03:00|28410.44|28410.44|28410.44|28410.44|28410.44|28410.44|28410.44|28410.44|0
1628075000000|2021-08-04 11:03:20|28409.95|28409.95|28409.95|28409.95|28409.95|28409.95|28409.95|28409.95|0
1628075050000|2021-08-04 11:04:10|28420.56|28420.56|28420.56|28420.56|28420.56|28420.56|28420.56|28420.56|0
1628075070000|2021-08-04 11:04:30|28419.74|28419.74|28418.92|28418.92|28419.74|28419.74|28417.28|28417.28|0
1628075090000|2021-08-04 11:04:50|28419.74|28419.74|28419.74|28419.74|28419.74|28419.74|28419.74|28419.74|0
1628075110000|2021-08-04 11:05:10|28420.34|28420.34|28420.34|28420.34|28420.34|28420.34|28420.34|28420.34|0
1628075260000|2021-08-04 11:07:40|28413.27|28413.27|28413.27|28413.27|28413.27|28413.27|28413.27|28413.27|0
1628075290000|2021-08-04 11:08:10|28409.74|28409.74|28409.74|28409.74|28409.74|28409.74|28409.74|28409.74|0
1628075310000|2021-08-04 11:08:30|28406.2|28406.2|28406.2|28406.2|28406.2|28406.2|28406.2|28406.2|0
1628075320000|2021-08-04 11:08:40|28409.74|28409.74|28409.74|28409.74|28409.74|28409.74|28409.74|28409.74|0
1628075400000|2021-08-04 11:10:00|28406.2|28406.2|28395.6|28395.6|28406.2|28406.2|28395.6|28395.6|0
1628075450000|2021-08-04 11:10:50|28392.06|28392.06|28388.53|28388.53|28392.06|28392.06|28388.53|28388.53|0
1628075500000|2021-08-04 11:11:40|28387.71|28387.71|28387.71|28387.71|28387.71|28387.71|28387.71|28387.71|0
1628075510000|2021-08-04 11:11:50|28386.51|28386.51|28387.11|28387.11|28387.71|28387.71|28386.51|28386.51|0
1628075520000|2021-08-04 11:12:00|28387.93|28387.93|28387.32|28387.32|28387.93|28387.93|28387.32|28387.32|0
1628075590000|2021-08-04 11:13:10|28380.26|28380.26|28380.26|28380.26|28380.26|28380.26|28380.26|28380.26|0
1628075600000|2021-08-04 11:13:20|28379.65|28379.65|28379.65|28379.65|28379.65|28379.65|28379.65|28379.65|0
1628075670000|2021-08-04 11:14:30|28383.19|28383.19|28383.19|28383.19|28383.19|28383.19|28383.19|28383.19|0
1628075750000|2021-08-04 11:15:50|28379.65|28379.65|28383.19|28383.19|28383.19|28383.19|28379.65|28379.65|0
1628075770000|2021-08-04 11:16:10|28379.65|28379.65|28379.65|28379.65|28379.65|28379.65|28379.65|28379.65|0
1628075790000|2021-08-04 11:16:30|28376.12|28376.12|28376.12|28376.12|28376.12|28376.12|28376.12|28376.12|0
1628075810000|2021-08-04 11:16:50|28376.72|28376.72|28376.12|28376.12|28376.72|28376.72|28376.12|28376.12|0
1628075830000|2021-08-04 11:17:10|28379.65|28379.65|28379.65|28379.65|28379.65|28379.65|28379.65|28379.65|0
1628075900000|2021-08-04 11:18:20|28386.72|28386.72|28390.26|28390.26|28390.26|28390.26|28386.72|28386.72|0
1628075910000|2021-08-04 11:18:30|28390.86|28390.86|28390.86|28390.86|28390.86|28390.86|28390.86|28390.86|0
1628075930000|2021-08-04 11:18:50|28383.79|28383.79|28383.79|28383.79|28383.79|28383.79|28383.79|28383.79|0
1628076040000|2021-08-04 11:20:40|28384.61|28384.61|28381.07|28381.07|28384.61|28384.61|28381.07|28381.07|0
1628076050000|2021-08-04 11:20:50|28377.54|28377.54|28381.07|28381.07|28381.07|28381.07|28377.54|28377.54|0
1628076070000|2021-08-04 11:21:10|28374.01|28374.01|28374.01|28374.01|28374.01|28374.01|28374.01|28374.01|0
1628076110000|2021-08-04 11:21:50|28374.61|28374.61|28378.14|28378.14|28378.14|28378.14|28374.61|28374.61|0
1628076140000|2021-08-04 11:22:20|28378.74|28378.74|28378.74|28378.74|28378.74|28378.74|28378.74|28378.74|0
1628076150000|2021-08-04 11:22:30|28371.67|28371.67|28368.14|28368.14|28371.67|28371.67|28368.14|28368.14|0
1628076170000|2021-08-04 11:22:50|28364.6|28364.6|28364.6|28364.6|28364.6|28364.6|28364.6|28364.6|0
1628076200000|2021-08-04 11:23:20|28371.67|28371.67|28371.67|28371.67|28371.67|28371.67|28371.67|28371.67|0
1628076300000|2021-08-04 11:25:00|28375.21|28375.21|28382.28|28382.28|28382.28|28382.28|28375.21|28375.21|0
1628076310000|2021-08-04 11:25:10|28378.74|28378.74|28378.74|28378.74|28378.74|28378.74|28378.74|28378.74|0
1628076380000|2021-08-04 11:26:20|28375.21|28375.21|28375.21|28375.21|28375.21|28375.21|28375.21|28375.21|0
1628076400000|2021-08-04 11:26:40|28374.61|28374.61|28374.61|28374.61|28374.61|28374.61|28374.61|28374.61|0
1628076410000|2021-08-04 11:26:50|28378.14|28378.14|28378.14|28378.14|28378.14|28378.14|28378.14|28378.14|0
1628076450000|2021-08-04 11:27:30|28378.74|28378.74|28379.34|28379.34|28379.34|28379.34|28378.74|28378.74|0
1628076480000|2021-08-04 11:28:00|28382.88|28382.88|28382.88|28382.88|28382.88|28382.88|28382.88|28382.88|0
1628076490000|2021-08-04 11:28:10|28386.41|28386.41|28382.88|28382.88|28386.41|28386.41|28382.88|28382.88|0
1628076510000|2021-08-04 11:28:30|28383.48|28383.48|28383.48|28383.48|28383.48|28383.48|28383.48|28383.48|0
1628076620000|2021-08-04 11:30:20|28382.66|28382.66|28382.66|28382.66|28382.66|28382.66|28382.66|28382.66|0
1628076650000|2021-08-04 11:30:50|28382.17|28382.17|28382.17|28382.17|28382.17|28382.17|28382.17|28382.17|0
1628076660000|2021-08-04 11:31:00|28385.71|28385.71|28386.53|28386.53|28386.53|28386.53|28385.71|28385.71|0
1628076740000|2021-08-04 11:32:20|28382.99|28382.99|28382.99|28382.99|28382.99|28382.99|28382.99|28382.99|0
1628076750000|2021-08-04 11:32:30|28379.46|28379.46|28379.46|28379.46|28379.46|28379.46|28379.46|28379.46|0
1628076760000|2021-08-04 11:32:40|28378.86|28378.86|28378.86|28378.86|28378.86|28378.86|28378.86|28378.86|0
1628076790000|2021-08-04 11:33:10|28375.32|28375.32|28371.79|28371.79|28378.86|28378.86|28371.79|28371.79|0
1628076810000|2021-08-04 11:33:30|28372.39|28372.39|28372.39|28372.39|28372.39|28372.39|28372.39|28372.39|0
1628076820000|2021-08-04 11:33:40|28379.46|28379.46|28379.46|28379.46|28379.46|28379.46|28379.46|28379.46|0
1628076830000|2021-08-04 11:33:50|28386.53|28386.53|28390.06|28390.06|28390.06|28390.06|28386.53|28386.53|0
1628076850000|2021-08-04 11:34:10|28393.6|28393.6|28393.6|28393.6|28393.6|28393.6|28393.6|28393.6|0
1628076880000|2021-08-04 11:34:40|28404.2|28404.2|28404.2|28404.2|28404.2|28404.2|28404.2|28404.2|0
1628076910000|2021-08-04 11:35:10|28411.27|28411.27|28407.74|28407.74|28411.27|28411.27|28407.74|28407.74|0
1628076920000|2021-08-04 11:35:20|28414.81|28414.81|28414.81|28414.81|28414.81|28414.81|28414.81|28414.81|0
1628076940000|2021-08-04 11:35:40|28418.34|28418.34|28418.94|28418.94|28418.94|28418.94|28418.34|28418.34|0
1628076960000|2021-08-04 11:36:00|28415.41|28415.41|28415.41|28415.41|28415.41|28415.41|28415.41|28415.41|0
1628076970000|2021-08-04 11:36:10|28418.94|28418.94|28418.94|28418.94|28418.94|28418.94|28418.94|28418.94|0
1628077010000|2021-08-04 11:36:50|28415.41|28415.41|28411.87|28411.87|28415.41|28415.41|28411.87|28411.87|0
1628077020000|2021-08-04 11:37:00|28401.27|28401.27|28397.73|28397.73|28401.27|28401.27|28397.73|28397.73|0
1628077100000|2021-08-04 11:38:20|28397.13|28397.13|28386.53|28386.53|28397.13|28397.13|28386.53|28386.53|0
1628077130000|2021-08-04 11:38:50|28390.06|28390.06|28390.06|28390.06|28390.06|28390.06|28390.06|28390.06|0
1628077160000|2021-08-04 11:39:20|28386.53|28386.53|28386.53|28386.53|28386.53|28386.53|28386.53|28386.53|0
1628077210000|2021-08-04 11:40:10|28387.13|28387.13|28387.13|28387.13|28387.13|28387.13|28387.13|28387.13|0
1628077230000|2021-08-04 11:40:30|28387.73|28387.73|28387.73|28387.73|28387.73|28387.73|28387.73|28387.73|0
1628077250000|2021-08-04 11:40:50|28388.33|28388.33|28388.33|28388.33|28388.33|28388.33|28388.33|28388.33|0
1628077320000|2021-08-04 11:42:00|28388.93|28388.93|28388.93|28388.93|28388.93|28388.93|28388.93|28388.93|0
1628077350000|2021-08-04 11:42:30|28388.11|28388.11|28388.11|28388.11|28388.11|28388.11|28388.11|28388.11|0
1628077400000|2021-08-04 11:43:20|28391.65|28391.65|28391.65|28391.65|28391.65|28391.65|28391.65|28391.65|0
1628077430000|2021-08-04 11:43:50|28388.11|28388.11|28388.11|28388.11|28388.11|28388.11|28388.11|28388.11|0
1628077510000|2021-08-04 11:45:10|28387.51|28387.51|28386.91|28386.91|28387.51|28387.51|28386.91|28386.91|0
1628077520000|2021-08-04 11:45:20|28386.67|28386.67|28386.67|28386.67|28386.67|28386.67|28386.67|28386.67|0
1628077580000|2021-08-04 11:46:20|28386.43|28386.43|28386.18|28386.18|28386.43|28386.43|28386.18|28386.18|0
1628077610000|2021-08-04 11:46:50|28386.43|28386.43|28386.43|28386.43|28386.43|28386.43|28386.43|28386.43|0
1628077620000|2021-08-04 11:47:00|28389.96|28389.96|28389.96|28389.96|28389.96|28389.96|28389.96|28389.96|0
1628077640000|2021-08-04 11:47:20|28386.43|28386.43|28386.43|28386.43|28386.43|28386.43|28386.43|28386.43|0
1628077720000|2021-08-04 11:48:40|28382.89|28382.89|28382.89|28382.89|28382.89|28382.89|28382.89|28382.89|0
1628077820000|2021-08-04 11:50:20|28379.36|28379.36|28379.36|28379.36|28379.36|28379.36|28379.36|28379.36|0
1628077860000|2021-08-04 11:51:00|28372.29|28372.29|28379.36|28379.36|28379.36|28379.36|28372.29|28372.29|0
1628077880000|2021-08-04 11:51:20|28382.89|28382.89|28382.89|28382.89|28382.89|28382.89|28382.89|28382.89|0
1628077900000|2021-08-04 11:51:40|28382.29|28382.29|28382.29|28382.29|28382.29|28382.29|28382.29|28382.29|0
1628077950000|2021-08-04 11:52:30|28378.76|28378.76|28382.29|28382.29|28382.29|28382.29|28378.76|28378.76|0
1628077980000|2021-08-04 11:53:00|28382.89|28382.89|28382.89|28382.89|28382.89|28382.89|28382.89|28382.89|0
1628077990000|2021-08-04 11:53:10|28375.82|28375.82|28375.82|28375.82|28375.82|28375.82|28375.82|28375.82|0
1628078040000|2021-08-04 11:54:00|28379.36|28379.36|28382.89|28382.89|28382.89|28382.89|28379.36|28379.36|0
1628078050000|2021-08-04 11:54:10|28383.49|28383.49|28383.49|28383.49|28383.49|28383.49|28383.49|28383.49|0
1628078060000|2021-08-04 11:54:20|28387.03|28387.03|28383.49|28383.49|28387.03|28387.03|28383.49|28383.49|0
1628078090000|2021-08-04 11:54:50|28379.96|28379.96|28379.96|28379.96|28379.96|28379.96|28379.96|28379.96|0
1628078150000|2021-08-04 11:55:50|28376.42|28376.42|28376.42|28376.42|28376.42|28376.42|28376.42|28376.42|0
1628078180000|2021-08-04 11:56:20|28379.96|28379.96|28379.96|28379.96|28379.96|28379.96|28379.96|28379.96|0
1628078200000|2021-08-04 11:56:40|28383.49|28383.49|28383.49|28383.49|28383.49|28383.49|28383.49|28383.49|0
1628078370000|2021-08-04 11:59:30|28387.03|28387.03|28387.03|28387.03|28387.03|28387.03|28387.03|28387.03|0
1628078420000|2021-08-04 12:00:20|28386.21|28386.21|28379.14|28379.14|28386.21|28386.21|28379.14|28379.14|0
1628078430000|2021-08-04 12:00:30|28372.07|28372.07|28371.83|28371.83|28372.07|28372.07|28371.83|28371.83|0
1628078440000|2021-08-04 12:00:40|28371.58|28371.58|28371.58|28371.58|28371.58|28371.58|28371.58|28371.58|0
1628078460000|2021-08-04 12:01:00|28375.12|28375.12|28375.12|28375.12|28375.12|28375.12|28375.12|28375.12|0
1628078500000|2021-08-04 12:01:40|28374.52|28374.52|28374.52|28374.52|28374.52|28374.52|28374.52|28374.52|0
1628078520000|2021-08-04 12:02:00|28373.7|28373.7|28373.7|28373.7|28373.7|28373.7|28373.7|28373.7|0
1628078530000|2021-08-04 12:02:10|28366.63|28366.63|28366.63|28366.63|28366.63|28366.63|28366.63|28366.63|0
1628078590000|2021-08-04 12:03:10|28370.16|28370.16|28370.16|28370.16|28370.16|28370.16|28370.16|28370.16|0
1628078610000|2021-08-04 12:03:30|28370.76|28370.76|28370.76|28370.76|28370.76|28370.76|28370.76|28370.76|0
1628078630000|2021-08-04 12:03:50|28370.16|28370.16|28370.16|28370.16|28370.16|28370.16|28370.16|28370.16|0
1628078640000|2021-08-04 12:04:00|28366.63|28366.63|28363.09|28363.09|28366.63|28366.63|28363.09|28363.09|0
1628078670000|2021-08-04 12:04:30|28363.69|28363.69|28363.69|28363.69|28363.69|28363.69|28363.69|28363.69|0
1628078680000|2021-08-04 12:04:40|28363.45|28363.45|28363.45|28363.45|28363.45|28363.45|28363.45|28363.45|0
1628078740000|2021-08-04 12:05:40|28366.99|28366.99|28366.99|28366.99|28366.99|28366.99|28366.99|28366.99|0
1628078780000|2021-08-04 12:06:20|28366.17|28366.17|28366.17|28366.17|28366.17|28366.17|28366.17|28366.17|0
1628078800000|2021-08-04 12:06:40|28365.68|28365.68|28365.68|28365.68|28365.68|28365.68|28365.68|28365.68|0
1628078820000|2021-08-04 12:07:00|28365.93|28365.93|28366.17|28366.17|28366.17|28366.17|28365.93|28365.93|0
1628078850000|2021-08-04 12:07:30|28362.63|28362.63|28359.1|28359.1|28362.63|28362.63|28359.1|28359.1|0
1628078990000|2021-08-04 12:09:50|28352.03|28352.03|28337.89|28337.89|28352.03|28352.03|28337.89|28337.89|0
1628079000000|2021-08-04 12:10:00|28337.65|28337.65|28337.65|28337.65|28337.65|28337.65|28337.65|28337.65|0
1628079030000|2021-08-04 12:10:30|28334.11|28334.11|28334.11|28334.11|28334.11|28334.11|28334.11|28334.11|0
1628079040000|2021-08-04 12:10:40|28333.51|28333.51|28333.51|28333.51|28333.51|28333.51|28333.51|28333.51|0
1628079080000|2021-08-04 12:11:20|28329.98|28329.98|28328.77|28328.77|28329.98|28329.98|28328.77|28328.77|0
1628079110000|2021-08-04 12:11:50|28318.17|28318.17|28318.17|28318.17|28318.17|28318.17|28318.17|28318.17|0
1628079120000|2021-08-04 12:12:00|28318.77|28318.77|28319.97|28319.97|28319.97|28319.97|28318.77|28318.77|0
1628079130000|2021-08-04 12:12:10|28319.37|28319.37|28322.91|28322.91|28322.91|28322.91|28319.37|28319.37|0
1628079200000|2021-08-04 12:13:20|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|0
1628079220000|2021-08-04 12:13:40|28319.13|28319.13|28319.13|28319.13|28319.13|28319.13|28319.13|28319.13|0
1628079240000|2021-08-04 12:14:00|28318.31|28318.31|28314.77|28314.77|28318.31|28318.31|28314.77|28314.77|0
1628079260000|2021-08-04 12:14:20|28318.31|28318.31|28318.31|28318.31|28318.31|28318.31|28318.31|28318.31|0
1628079300000|2021-08-04 12:15:00|28325.38|28325.38|28327.85|28327.85|28328.91|28328.91|28325.38|28325.38|0
1628079370000|2021-08-04 12:16:10|28320.78|28320.78|28320.18|28320.18|28320.78|28320.78|28320.18|28320.18|0
1628079400000|2021-08-04 12:16:40|28313.11|28313.11|28316.65|28316.65|28316.65|28316.65|28313.11|28313.11|0
1628079410000|2021-08-04 12:16:50|28313.11|28313.11|28313.71|28313.71|28313.71|28313.71|28313.11|28313.11|0
1628079450000|2021-08-04 12:17:30|28317.25|28317.25|28313.71|28313.71|28320.78|28320.78|28313.71|28313.71|0
1628079480000|2021-08-04 12:18:00|28313.47|28313.47|28310.66|28310.66|28314.2|28314.2|28310.66|28310.66|0
1628079500000|2021-08-04 12:18:20|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|0
1628079510000|2021-08-04 12:18:30|28317.73|28317.73|28317.73|28317.73|28317.73|28317.73|28317.73|28317.73|0
1628079530000|2021-08-04 12:18:50|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|0
1628079550000|2021-08-04 12:19:10|28314.8|28314.8|28310.66|28310.66|28314.8|28314.8|28310.66|28310.66|0
1628079590000|2021-08-04 12:19:50|28314.2|28314.2|28310.66|28310.66|28314.2|28314.2|28310.66|28310.66|0
1628079610000|2021-08-04 12:20:10|28311.26|28311.26|28311.26|28311.26|28311.26|28311.26|28311.26|28311.26|0
1628079630000|2021-08-04 12:20:30|28311.86|28311.86|28311.86|28311.86|28311.86|28311.86|28311.86|28311.86|0
1628079660000|2021-08-04 12:21:00|28318.93|28318.93|28318.93|28318.93|28318.93|28318.93|28318.93|28318.93|0
1628079710000|2021-08-04 12:21:50|28318.21|28318.21|28318.21|28318.21|28318.21|28318.21|28318.21|28318.21|0
1628079770000|2021-08-04 12:22:50|28321.74|28321.74|28325.28|28325.28|28325.28|28325.28|28321.74|28321.74|0
1628079790000|2021-08-04 12:23:10|28321.74|28321.74|28321.74|28321.74|28321.74|28321.74|28321.74|28321.74|0
1628079800000|2021-08-04 12:23:20|28318.21|28318.21|28318.21|28318.21|28318.21|28318.21|28318.21|28318.21|0
1628079810000|2021-08-04 12:23:30|28325.28|28325.28|28325.28|28325.28|28325.28|28325.28|28325.28|28325.28|0
1628079840000|2021-08-04 12:24:00|28321.74|28321.74|28321.74|28321.74|28321.74|28321.74|28321.74|28321.74|0
1628079850000|2021-08-04 12:24:10|28328.81|28328.81|28328.81|28328.81|28328.81|28328.81|28328.81|28328.81|0
1628079860000|2021-08-04 12:24:20|28328.21|28328.21|28328.21|28328.21|28328.21|28328.21|28328.21|28328.21|0
1628079870000|2021-08-04 12:24:30|28324.68|28324.68|28324.68|28324.68|28324.68|28324.68|28324.68|28324.68|0
1628079910000|2021-08-04 12:25:10|28328.21|28328.21|28331.75|28331.75|28331.75|28331.75|28328.21|28328.21|0
1628079940000|2021-08-04 12:25:40|28338.82|28338.82|28338.82|28338.82|28338.82|28338.82|28338.82|28338.82|0
1628079960000|2021-08-04 12:26:00|28342.35|28342.35|28342.35|28342.35|28342.35|28342.35|28342.35|28342.35|0
1628079970000|2021-08-04 12:26:10|28342.95|28342.95|28343.55|28343.55|28343.55|28343.55|28342.95|28342.95|0
1628080000000|2021-08-04 12:26:40|28343.07|28343.07|28343.07|28343.07|28343.07|28343.07|28343.07|28343.07|0
1628080010000|2021-08-04 12:26:50|28346.6|28346.6|28346.6|28346.6|28346.6|28346.6|28346.6|28346.6|0
1628080020000|2021-08-04 12:27:00|28343.07|28343.07|28336|28336|28343.07|28343.07|28336|28336|0
1628080090000|2021-08-04 12:28:10|28335.4|28335.4|28331.86|28331.86|28335.4|28335.4|28331.86|28331.86|0
1628080140000|2021-08-04 12:29:00|28332.46|28332.46|28332.46|28332.46|28332.46|28332.46|28332.46|28332.46|0
1628080180000|2021-08-04 12:29:40|28339.53|28339.53|28339.53|28339.53|28339.53|28339.53|28339.53|28339.53|0
1628080230000|2021-08-04 12:30:30|28332.46|28332.46|28332.46|28332.46|28332.46|28332.46|28332.46|28332.46|0
1628080270000|2021-08-04 12:31:10|28321.86|28321.86|28321.86|28321.86|28321.86|28321.86|28321.86|28321.86|0
1628080280000|2021-08-04 12:31:20|28322.34|28322.34|28322.34|28322.34|28322.34|28322.34|28322.34|28322.34|0
1628080340000|2021-08-04 12:32:20|28329.41|28329.41|28329.41|28329.41|28329.41|28329.41|28329.41|28329.41|0
1628080500000|2021-08-04 12:35:00|28332.95|28332.95|28332.95|28332.95|28332.95|28332.95|28332.95|28332.95|0
1628080510000|2021-08-04 12:35:10|28340.02|28340.02|28340.02|28340.02|28340.02|28340.02|28340.02|28340.02|0
1628080520000|2021-08-04 12:35:20|28332.95|28332.95|28331.75|28331.75|28332.95|28332.95|28331.75|28331.75|0
1628080560000|2021-08-04 12:36:00|28335.28|28335.28|28335.28|28335.28|28335.28|28335.28|28335.28|28335.28|0
1628080630000|2021-08-04 12:37:10|28334.68|28334.68|28334.68|28334.68|28334.68|28334.68|28334.68|28334.68|0
1628080680000|2021-08-04 12:38:00|28334.08|28334.08|28334.08|28334.08|28334.08|28334.08|28334.08|28334.08|0
1628080690000|2021-08-04 12:38:10|28332.44|28332.44|28331.24|28331.24|28332.44|28332.44|28331.24|28331.24|0
1628080710000|2021-08-04 12:38:30|28331.84|28331.84|28331.84|28331.84|28331.84|28331.84|28331.84|28331.84|0
1628080730000|2021-08-04 12:38:50|28332.66|28332.66|28332.66|28332.66|28332.66|28332.66|28332.66|28332.66|0
1628080740000|2021-08-04 12:39:00|28333.26|28333.26|28333.86|28333.86|28333.86|28333.86|28333.26|28333.26|0
1628080760000|2021-08-04 12:39:20|28337.4|28337.4|28344.47|28344.47|28344.47|28344.47|28337.4|28337.4|0
1628080790000|2021-08-04 12:39:50|28337.4|28337.4|28337.4|28337.4|28337.4|28337.4|28337.4|28337.4|0
1628080800000|2021-08-04 12:40:00|28340.93|28340.93|28340.93|28340.93|28340.93|28340.93|28340.93|28340.93|0
1628080810000|2021-08-04 12:40:10|28348|28348|28348.6|28348.6|28348.6|28348.6|28348|28348|0
1628080840000|2021-08-04 12:40:40|28348.12|28348.12|28341.05|28341.05|28348.12|28348.12|28341.05|28341.05|0
1628080850000|2021-08-04 12:40:50|28333.98|28333.98|28326.91|28326.91|28333.98|28333.98|28326.91|28326.91|0
1628080880000|2021-08-04 12:41:20|28323.37|28323.37|28322.77|28322.77|28323.37|28323.37|28322.17|28322.17|0
1628080900000|2021-08-04 12:41:40|28322.17|28322.17|28322.17|28322.17|28322.17|28322.17|28322.17|28322.17|0
1628080910000|2021-08-04 12:41:50|28325.71|28325.71|28326.31|28326.31|28326.31|28326.31|28325.71|28325.71|0
1628080990000|2021-08-04 12:43:10|28333.38|28333.38|28333.38|28333.38|28333.38|28333.38|28333.38|28333.38|0
1628081000000|2021-08-04 12:43:20|28329.84|28329.84|28329.84|28329.84|28329.84|28329.84|28329.84|28329.84|0
1628081080000|2021-08-04 12:44:40|28336.91|28336.91|28336.91|28336.91|28336.91|28336.91|28336.91|28336.91|0
1628081100000|2021-08-04 12:45:00|28333.38|28333.38|28333.38|28333.38|28333.38|28333.38|28333.38|28333.38|0
1628081110000|2021-08-04 12:45:10|28336.91|28336.91|28336.91|28336.91|28336.91|28336.91|28336.91|28336.91|0
1628081130000|2021-08-04 12:45:30|28336.19|28336.19|28336.19|28336.19|28336.19|28336.19|28336.19|28336.19|0
1628081140000|2021-08-04 12:45:40|28339.72|28339.72|28339.72|28339.72|28339.72|28339.72|28339.72|28339.72|0
1628081160000|2021-08-04 12:46:00|28339.96|28339.96|28339.96|28339.96|28339.96|28339.96|28339.96|28339.96|0
1628081200000|2021-08-04 12:46:40|28350.57|28350.57|28350.57|28350.57|28350.57|28350.57|28350.57|28350.57|0
1628081220000|2021-08-04 12:47:00|28347.03|28347.03|28347.03|28347.03|28347.03|28347.03|28347.03|28347.03|0
1628081260000|2021-08-04 12:47:40|28343.5|28343.5|28343.5|28343.5|28343.5|28343.5|28343.5|28343.5|0
1628081350000|2021-08-04 12:49:10|28339.96|28339.96|28339.96|28339.96|28339.96|28339.96|28339.96|28339.96|0
1628081460000|2021-08-04 12:51:00|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|0
1628081470000|2021-08-04 12:51:10|28322.29|28322.29|28318.75|28318.75|28322.29|28322.29|28318.75|28318.75|0
1628081480000|2021-08-04 12:51:20|28322.29|28322.29|28325.82|28325.82|28325.82|28325.82|28322.29|28322.29|0
1628081570000|2021-08-04 12:52:50|28318.75|28318.75|28318.75|28318.75|28318.75|28318.75|28318.75|28318.75|0
1628081580000|2021-08-04 12:53:00|28318.15|28318.15|28314.62|28314.62|28318.15|28318.15|28314.62|28314.62|0
1628081590000|2021-08-04 12:53:10|28313.8|28313.8|28313.8|28313.8|28313.8|28313.8|28313.8|28313.8|0
1628081610000|2021-08-04 12:53:30|28313.56|28313.56|28313.56|28313.56|28313.56|28313.56|28313.56|28313.56|0
1628081750000|2021-08-04 12:55:50|28320.63|28320.63|28320.63|28320.63|28320.63|28320.63|28320.63|28320.63|0
1628081760000|2021-08-04 12:56:00|28324.16|28324.16|28324.16|28324.16|28324.16|28324.16|28324.16|28324.16|0
1628081770000|2021-08-04 12:56:10|28327.7|28327.7|28327.45|28327.45|28327.7|28327.7|28327.45|28327.45|0
1628081780000|2021-08-04 12:56:20|28327.21|28327.21|28327.21|28327.21|28327.21|28327.21|28327.21|28327.21|0
1628081790000|2021-08-04 12:56:30|28323.68|28323.68|28316.61|28316.61|28323.68|28323.68|28316.61|28316.61|0
1628081850000|2021-08-04 12:57:30|28323.68|28323.68|28327.21|28327.21|28327.21|28327.21|28323.68|28323.68|0
1628081870000|2021-08-04 12:57:50|28330.75|28330.75|28330.75|28330.75|28330.75|28330.75|28330.75|28330.75|0
1628081890000|2021-08-04 12:58:10|28334.28|28334.28|28334.28|28334.28|28334.28|28334.28|28334.28|28334.28|0
1628081900000|2021-08-04 12:58:20|28334.88|28334.88|28335.48|28335.48|28335.48|28335.48|28334.88|28334.88|0
1628081910000|2021-08-04 12:58:30|28336.08|28336.08|28336.57|28336.57|28336.57|28336.57|28336.08|28336.08|0
1628081940000|2021-08-04 12:59:00|28337.39|28337.39|28337.39|28337.39|28337.39|28337.39|28337.39|28337.39|0
1628081950000|2021-08-04 12:59:10|28340.92|28340.92|28340.92|28340.92|28340.92|28340.92|28340.92|28340.92|0
1628081960000|2021-08-04 12:59:20|28341.74|28341.74|28341.74|28341.74|28341.74|28341.74|28341.74|28341.74|0
1628081980000|2021-08-04 12:59:40|28348.81|28348.81|28345.28|28345.28|28348.81|28348.81|28345.28|28345.28|0
1628081990000|2021-08-04 12:59:50|28348.81|28348.81|28348.81|28348.81|28348.81|28348.81|28348.81|28348.81|0
1628082030000|2021-08-04 13:00:30|28345.28|28345.28|28341.74|28341.74|28345.28|28345.28|28341.74|28341.74|0
1628082060000|2021-08-04 13:01:00|28341.14|28341.14|28341.14|28341.14|28341.14|28341.14|28341.14|28341.14|0
1628082080000|2021-08-04 13:01:20|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|0
1628082090000|2021-08-04 13:01:30|28343.86|28343.86|28350.93|28350.93|28350.93|28350.93|28343.86|28343.86|0
1628082100000|2021-08-04 13:01:40|28354.46|28354.46|28354.46|28354.46|28354.46|28354.46|28354.46|28354.46|0
1628082150000|2021-08-04 13:02:30|28350.93|28350.93|28354.46|28354.46|28354.46|28354.46|28350.93|28350.93|0
1628082180000|2021-08-04 13:03:00|28358|28358|28358|28358|28358|28358|28358|28358|0
1628082210000|2021-08-04 13:03:30|28361.53|28361.53|28361.53|28361.53|28361.53|28361.53|28361.53|28361.53|0
1628082250000|2021-08-04 13:04:10|28365.07|28365.07|28361.53|28361.53|28365.07|28365.07|28361.53|28361.53|0
1628082270000|2021-08-04 13:04:30|28365.07|28365.07|28365.07|28365.07|28365.07|28365.07|28365.07|28365.07|0
1628082310000|2021-08-04 13:05:10|28365.67|28365.67|28365.67|28365.67|28365.67|28365.67|28365.67|28365.67|0
1628082330000|2021-08-04 13:05:30|28362.13|28362.13|28362.13|28362.13|28362.13|28362.13|28362.13|28362.13|0
1628082350000|2021-08-04 13:05:50|28358.6|28358.6|28362.13|28362.13|28362.13|28362.13|28358.6|28358.6|0
1628082360000|2021-08-04 13:06:00|28369.2|28369.2|28369.2|28369.2|28369.2|28369.2|28369.2|28369.2|0
1628082370000|2021-08-04 13:06:10|28376.27|28376.27|28376.27|28376.27|28376.27|28376.27|28376.27|28376.27|0
1628082380000|2021-08-04 13:06:20|28369.2|28369.2|28369.2|28369.2|28369.2|28369.2|28369.2|28369.2|0
1628082390000|2021-08-04 13:06:30|28372.74|28372.74|28372.74|28372.74|28372.74|28372.74|28372.74|28372.74|0
1628082410000|2021-08-04 13:06:50|28376.27|28376.27|28376.27|28376.27|28376.27|28376.27|28376.27|28376.27|0
1628082420000|2021-08-04 13:07:00|28372.74|28372.74|28372.74|28372.74|28372.74|28372.74|28372.74|28372.74|0
1628082430000|2021-08-04 13:07:10|28372.14|28372.14|28372.14|28372.14|28372.14|28372.14|28372.14|28372.14|0
1628082450000|2021-08-04 13:07:30|28365.07|28365.07|28372.14|28372.14|28372.14|28372.14|28365.07|28365.07|0
1628082470000|2021-08-04 13:07:50|28375.67|28375.67|28375.67|28375.67|28375.67|28375.67|28375.67|28375.67|0
1628082520000|2021-08-04 13:08:40|28379.2|28379.2|28379.2|28379.2|28379.2|28379.2|28379.2|28379.2|0
1628082530000|2021-08-04 13:08:50|28382.74|28382.74|28382.74|28382.74|28382.74|28382.74|28382.74|28382.74|0
1628082540000|2021-08-04 13:09:00|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|0
1628082550000|2021-08-04 13:09:10|28393.34|28393.34|28386.27|28386.27|28393.34|28393.34|28386.27|28386.27|0
1628082560000|2021-08-04 13:09:20|28382.74|28382.74|28386.27|28386.27|28386.27|28386.27|28382.74|28382.74|0
1628082590000|2021-08-04 13:09:50|28396.88|28396.88|28396.88|28396.88|28396.88|28396.88|28396.88|28396.88|0
1628082600000|2021-08-04 13:10:00|28386.27|28386.27|28389.81|28389.81|28389.81|28389.81|28386.27|28386.27|0
1628082610000|2021-08-04 13:10:10|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|0
1628082620000|2021-08-04 13:10:20|28389.81|28389.81|28389.81|28389.81|28389.81|28389.81|28389.81|28389.81|0
1628082640000|2021-08-04 13:10:40|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|0
1628082650000|2021-08-04 13:10:50|28396.88|28396.88|28396.88|28396.88|28396.88|28396.88|28396.88|28396.88|0
1628082660000|2021-08-04 13:11:00|28386.27|28386.27|28393.34|28393.34|28393.34|28393.34|28386.27|28386.27|0
1628082670000|2021-08-04 13:11:10|28396.88|28396.88|28400.41|28400.41|28400.41|28400.41|28396.88|28396.88|0
1628082700000|2021-08-04 13:11:40|28396.88|28396.88|28389.81|28389.81|28396.88|28396.88|28389.81|28389.81|0
1628082710000|2021-08-04 13:11:50|28396.88|28396.88|28389.81|28389.81|28396.88|28396.88|28389.81|28389.81|0
1628082720000|2021-08-04 13:12:00|28393.34|28393.34|28389.81|28389.81|28393.34|28393.34|28389.81|28389.81|0
1628082740000|2021-08-04 13:12:20|28386.27|28386.27|28382.74|28382.74|28386.27|28386.27|28382.74|28382.74|0
1628082750000|2021-08-04 13:12:30|28382.14|28382.14|28381.9|28381.9|28382.14|28382.14|28381.9|28381.9|0
1628082780000|2021-08-04 13:13:00|28385.43|28385.43|28381.9|28381.9|28385.43|28385.43|28381.9|28381.9|0
1628082790000|2021-08-04 13:13:10|28374.83|28374.83|28367.76|28367.76|28374.83|28374.83|28367.76|28367.76|0
1628082800000|2021-08-04 13:13:20|28364.22|28364.22|28364.82|28364.82|28364.82|28364.82|28364.22|28364.22|0
1628082900000|2021-08-04 13:15:00|28371.89|28371.89|28371.89|28371.89|28371.89|28371.89|28371.89|28371.89|0
1628082910000|2021-08-04 13:15:10|28368.36|28368.36|28368.36|28368.36|28368.36|28368.36|28368.36|28368.36|0
1628082960000|2021-08-04 13:16:00|28371.89|28371.89|28371.89|28371.89|28371.89|28371.89|28371.89|28371.89|0
1628083020000|2021-08-04 13:17:00|28371.65|28371.65|28371.05|28371.05|28371.65|28371.65|28370.45|28370.45|0
1628083040000|2021-08-04 13:17:20|28370.45|28370.45|28370.45|28370.45|28370.45|28370.45|28370.45|28370.45|0
1628083060000|2021-08-04 13:17:40|28373.98|28373.98|28373.98|28373.98|28373.98|28373.98|28373.98|28373.98|0
1628083080000|2021-08-04 13:18:00|28377.52|28377.52|28377.52|28377.52|28377.52|28377.52|28377.52|28377.52|0
1628083090000|2021-08-04 13:18:10|28366.91|28366.91|28370.45|28370.45|28370.45|28370.45|28366.91|28366.91|0
1628083110000|2021-08-04 13:18:30|28371.05|28371.05|28371.05|28371.05|28371.05|28371.05|28371.05|28371.05|0
1628083130000|2021-08-04 13:18:50|28363.98|28363.98|28371.05|28371.05|28371.05|28371.05|28356.91|28356.91|0
1628083140000|2021-08-04 13:19:00|28367.52|28367.52|28364.58|28364.58|28371.05|28371.05|28363.98|28363.98|0
1628083150000|2021-08-04 13:19:10|28368.12|28368.12|28371.65|28371.65|28371.65|28371.65|28361.05|28361.05|0
1628083180000|2021-08-04 13:19:40|28364.58|28364.58|28371.65|28371.65|28371.65|28371.65|28364.58|28364.58|0
1628083200000|2021-08-04 13:20:00|28364.58|28364.58|28372.14|28372.14|28372.14|28372.14|28364.58|28364.58|0
1628083230000|2021-08-04 13:20:30|28375.67|28375.67|28375.67|28375.67|28375.67|28375.67|28375.67|28375.67|0
1628083240000|2021-08-04 13:20:40|28375.91|28375.91|28375.91|28375.91|28375.91|28375.91|28375.91|28375.91|0
1628083250000|2021-08-04 13:20:50|28376.15|28376.15|28376.15|28376.15|28376.15|28376.15|28376.15|28376.15|0
1628083260000|2021-08-04 13:21:00|28376.97|28376.97|28377.22|28377.22|28377.22|28377.22|28376.97|28376.97|0
1628083270000|2021-08-04 13:21:10|28376.73|28376.73|28376.73|28376.73|28376.73|28376.73|28376.73|28376.73|0
1628083320000|2021-08-04 13:22:00|28377.55|28377.55|28377.55|28377.55|28377.55|28377.55|28377.55|28377.55|0
1628083350000|2021-08-04 13:22:30|28381.09|28381.09|28381.09|28381.09|28388.16|28388.16|28381.09|28381.09|0
1628083360000|2021-08-04 13:22:40|28384.62|28384.62|28384.62|28384.62|28384.62|28384.62|28384.62|28384.62|0
1628083370000|2021-08-04 13:22:50|28388.16|28388.16|28388.16|28388.16|28388.16|28388.16|28388.16|28388.16|0
1628083400000|2021-08-04 13:23:20|28384.62|28384.62|28388.16|28388.16|28388.16|28388.16|28384.62|28384.62|0
1628083540000|2021-08-04 13:25:40|28388.76|28388.76|28388.76|28388.76|28388.76|28388.76|28388.76|28388.76|0
1628083560000|2021-08-04 13:26:00|28385.22|28385.22|28385.22|28385.22|28385.22|28385.22|28385.22|28385.22|0
1628083610000|2021-08-04 13:26:50|28381.69|28381.69|28378.15|28378.15|28381.69|28381.69|28371.08|28371.08|0
1628083630000|2021-08-04 13:27:10|28374.62|28374.62|28381.69|28381.69|28381.69|28381.69|28374.62|28374.62|0
1628083680000|2021-08-04 13:28:00|28385.22|28385.22|28374.62|28374.62|28385.22|28385.22|28374.62|28374.62|0
1628083690000|2021-08-04 13:28:10|28371.08|28371.08|28378.15|28378.15|28378.15|28378.15|28371.08|28371.08|0
1628083750000|2021-08-04 13:29:10|28371.08|28371.08|28367.55|28367.55|28371.08|28371.08|28367.55|28367.55|0
1628083760000|2021-08-04 13:29:20|28368.15|28368.15|28375.22|28375.22|28375.22|28375.22|28368.15|28368.15|0
1628083790000|2021-08-04 13:29:50|28364.61|28364.61|28374.62|28374.62|28378.75|28378.75|28360.48|28360.48|0
1628083800000|2021-08-04 13:30:00|28364.01|28364.01|28381.69|28381.69|28381.69|28381.69|28364.01|28364.01|0
1628083810000|2021-08-04 13:30:10|28378.15|28378.15|28374.62|28374.62|28381.69|28381.69|28371.08|28371.08|0
1628083820000|2021-08-04 13:30:20|28374.38|28374.38|28374.38|28374.38|28374.38|28374.38|28374.38|28374.38|0
1628083840000|2021-08-04 13:30:40|28363.77|28363.77|28367.31|28367.31|28370.84|28370.84|28363.77|28363.77|0
1628083850000|2021-08-04 13:30:50|28374.38|28374.38|28374.38|28374.38|28374.38|28374.38|28374.38|28374.38|0
1628083860000|2021-08-04 13:31:00|28367.31|28367.31|28374.38|28374.38|28374.38|28374.38|28356.7|28356.7|0
1628083870000|2021-08-04 13:31:10|28363.77|28363.77|28374.38|28374.38|28374.38|28374.38|28360.24|28360.24|0
1628083880000|2021-08-04 13:31:20|28363.77|28363.77|28370.24|28370.24|28374.38|28374.38|28349.03|28349.03|0
1628083890000|2021-08-04 13:31:30|28359.63|28359.63|28370.84|28370.84|28373.77|28373.77|28359.63|28359.63|0
1628083900000|2021-08-04 13:31:40|28371.44|28371.44|28374.98|28374.98|28374.98|28374.98|28360.84|28360.84|0
1628083920000|2021-08-04 13:32:00|28360.84|28360.84|28360.84|28360.84|28364.37|28364.37|28360.84|28360.84|0
1628083940000|2021-08-04 13:32:20|28364.37|28364.37|28364.37|28364.37|28364.37|28364.37|28364.37|28364.37|0
1628083950000|2021-08-04 13:32:30|28360.84|28360.84|28360.84|28360.84|28360.84|28360.84|28360.84|28360.84|0
1628083960000|2021-08-04 13:32:40|28367.91|28367.91|28367.91|28367.91|28367.91|28367.91|28367.91|28367.91|0
1628083970000|2021-08-04 13:32:50|28367.31|28367.31|28367.31|28367.31|28367.31|28367.31|28367.31|28367.31|0
1628083990000|2021-08-04 13:33:10|28363.77|28363.77|28363.77|28363.77|28363.77|28363.77|28363.77|28363.77|0
1628084020000|2021-08-04 13:33:40|28367.31|28367.31|28370.84|28370.84|28370.84|28370.84|28367.31|28367.31|0
1628084030000|2021-08-04 13:33:50|28360.24|28360.24|28356.7|28356.7|28360.24|28360.24|28356.7|28356.7|0
1628084040000|2021-08-04 13:34:00|28356.1|28356.1|28356.1|28356.1|28356.1|28356.1|28356.1|28356.1|0
1628084090000|2021-08-04 13:34:50|28366.7|28366.7|28373.77|28373.77|28384.38|28384.38|28366.7|28366.7|0
1628084100000|2021-08-04 13:35:00|28374.38|28374.38|28370.84|28370.84|28374.38|28374.38|28370.84|28370.84|0
1628084110000|2021-08-04 13:35:10|28377.91|28377.91|28377.91|28377.91|28377.91|28377.91|28377.91|28377.91|0
1628084120000|2021-08-04 13:35:20|28374.38|28374.38|28374.38|28374.38|28374.38|28374.38|28374.38|28374.38|0
1628084140000|2021-08-04 13:35:40|28381.45|28381.45|28370.84|28370.84|28381.45|28381.45|28370.84|28370.84|0
1628084160000|2021-08-04 13:36:00|28374.38|28374.38|28374.38|28374.38|28374.38|28374.38|28374.38|28374.38|0
1628084170000|2021-08-04 13:36:10|28381.45|28381.45|28374.38|28374.38|28392.05|28392.05|28374.38|28374.38|0
1628084180000|2021-08-04 13:36:20|28381.45|28381.45|28381.45|28381.45|28381.45|28381.45|28381.45|28381.45|0
1628084210000|2021-08-04 13:36:50|28381.93|28381.93|28381.93|28381.93|28381.93|28381.93|28381.93|28381.93|0
1628084230000|2021-08-04 13:37:10|28374.86|28374.86|28374.86|28374.86|28374.86|28374.86|28371.32|28371.32|0
1628084240000|2021-08-04 13:37:20|28381.93|28381.93|28374.86|28374.86|28381.93|28381.93|28371.32|28371.32|0
1628084250000|2021-08-04 13:37:30|28367.79|28367.79|28381.69|28381.69|28381.69|28381.69|28367.55|28367.55|0
1628084260000|2021-08-04 13:37:40|28374.62|28374.62|28378.15|28378.15|28378.15|28378.15|28374.62|28374.62|0
1628084270000|2021-08-04 13:37:50|28377.55|28377.55|28378.15|28378.15|28378.15|28378.15|28377.55|28377.55|0
1628084280000|2021-08-04 13:38:00|28381.69|28381.69|28381.69|28381.69|28399.36|28399.36|28381.69|28381.69|0
1628084290000|2021-08-04 13:38:10|28392.29|28392.29|28392.29|28392.29|28395.83|28395.83|28388.76|28388.76|0
1628084300000|2021-08-04 13:38:20|28388.76|28388.76|28381.69|28381.69|28388.76|28388.76|28381.69|28381.69|0
1628084320000|2021-08-04 13:38:40|28385.22|28385.22|28385.22|28385.22|28385.22|28385.22|28371.08|28371.08|0
1628084330000|2021-08-04 13:38:50|28381.69|28381.69|28381.69|28381.69|28381.69|28381.69|28381.69|28381.69|0
1628084340000|2021-08-04 13:39:00|28380.87|28380.87|28380.87|28380.87|28384.4|28384.4|28380.87|28380.87|0
1628084350000|2021-08-04 13:39:10|28384.4|28384.4|28380.87|28380.87|28384.4|28384.4|28380.87|28380.87|0
1628084370000|2021-08-04 13:39:30|28380.38|28380.38|28373.31|28373.31|28380.38|28380.38|28373.31|28373.31|0
1628084400000|2021-08-04 13:40:00|28369.78|28369.78|28369.78|28369.78|28369.78|28369.78|28369.78|28369.78|0
1628084410000|2021-08-04 13:40:10|28366.24|28366.24|28366.24|28366.24|28366.24|28366.24|28366.24|28366.24|0
1628084420000|2021-08-04 13:40:20|28369.78|28369.78|28369.78|28369.78|28369.78|28369.78|28369.78|28369.78|0
1628084430000|2021-08-04 13:40:30|28362.71|28362.71|28362.71|28362.71|28362.71|28362.71|28362.71|28362.71|0
1628084450000|2021-08-04 13:40:50|28359.17|28359.17|28359.17|28359.17|28359.17|28359.17|28359.17|28359.17|0
1628084460000|2021-08-04 13:41:00|28366.24|28366.24|28366.24|28366.24|28366.24|28366.24|28366.24|28366.24|0
1628084470000|2021-08-04 13:41:10|28355.64|28355.64|28359.17|28359.17|28359.17|28359.17|28355.64|28355.64|0
1628084480000|2021-08-04 13:41:20|28366.24|28366.24|28369.78|28369.78|28369.78|28369.78|28366.24|28366.24|0
1628084490000|2021-08-04 13:41:30|28376.85|28376.85|28376.85|28376.85|28376.85|28376.85|28376.85|28376.85|0
1628084500000|2021-08-04 13:41:40|28383.92|28383.92|28383.92|28383.92|28383.92|28383.92|28383.92|28383.92|0
1628084520000|2021-08-04 13:42:00|28398.06|28398.06|28398.06|28398.06|28398.06|28398.06|28398.06|28398.06|0
1628084530000|2021-08-04 13:42:10|28394.52|28394.52|28398.06|28398.06|28398.06|28398.06|28394.52|28394.52|0
1628084540000|2021-08-04 13:42:20|28405.13|28405.13|28406.33|28406.33|28406.33|28406.33|28405.13|28405.13|0
1628084550000|2021-08-04 13:42:30|28409.86|28409.86|28409.86|28409.86|28409.86|28409.86|28409.86|28409.86|0
1628084570000|2021-08-04 13:42:50|28402.79|28402.79|28395.72|28395.72|28402.79|28402.79|28395.72|28395.72|0
1628084580000|2021-08-04 13:43:00|28396.33|28396.33|28396.33|28396.33|28396.33|28396.33|28396.33|28396.33|0
1628084600000|2021-08-04 13:43:20|28403.4|28403.4|28389.26|28389.26|28403.4|28403.4|28389.26|28389.26|0
1628084630000|2021-08-04 13:43:50|28392.79|28392.79|28392.79|28392.79|28392.79|28392.79|28392.79|28392.79|0
1628084640000|2021-08-04 13:44:00|28392.55|28392.55|28392.55|28392.55|28392.55|28392.55|28392.55|28392.55|0
1628084670000|2021-08-04 13:44:30|28396.08|28396.08|28392.55|28392.55|28396.08|28396.08|28392.55|28392.55|0
1628084680000|2021-08-04 13:44:40|28396.08|28396.08|28399.62|28399.62|28399.62|28399.62|28396.08|28396.08|0
1628084690000|2021-08-04 13:44:50|28403.15|28403.15|28403.75|28403.75|28403.75|28403.75|28403.15|28403.15|0
1628084700000|2021-08-04 13:45:00|28414.36|28414.36|28417.89|28417.89|28417.89|28417.89|28414.36|28414.36|0
1628084710000|2021-08-04 13:45:10|28414.36|28414.36|28414.36|28414.36|28414.36|28414.36|28414.36|28414.36|0
1628084720000|2021-08-04 13:45:20|28421.43|28421.43|28422.03|28422.03|28422.03|28422.03|28414.36|28414.36|0
1628084730000|2021-08-04 13:45:30|28425.56|28425.56|28424.96|28424.96|28425.56|28425.56|28417.89|28417.89|0
1628084740000|2021-08-04 13:45:40|28421.43|28421.43|28421.43|28421.43|28421.43|28421.43|28421.43|28421.43|0
1628084750000|2021-08-04 13:45:50|28417.89|28417.89|28428.5|28428.5|28428.5|28428.5|28417.89|28417.89|0
1628084760000|2021-08-04 13:46:00|28432.03|28432.03|28435.57|28435.57|28435.57|28435.57|28432.03|28432.03|0
1628084770000|2021-08-04 13:46:10|28428.5|28428.5|28414.36|28414.36|28428.5|28428.5|28414.36|28414.36|0
1628084780000|2021-08-04 13:46:20|28417.89|28417.89|28414.36|28414.36|28417.89|28417.89|28414.36|28414.36|0
1628084790000|2021-08-04 13:46:30|28410.82|28410.82|28399.62|28399.62|28410.82|28410.82|28399.62|28399.62|0
1628084810000|2021-08-04 13:46:50|28403.15|28403.15|28406.69|28406.69|28406.69|28406.69|28399.62|28399.62|0
1628084820000|2021-08-04 13:47:00|28413.76|28413.76|28413.76|28413.76|28413.76|28413.76|28413.76|28413.76|0
1628084840000|2021-08-04 13:47:20|28414.36|28414.36|28414.36|28414.36|28414.36|28414.36|28414.36|28414.36|0
1628084850000|2021-08-04 13:47:30|28417.89|28417.89|28411.42|28411.42|28417.89|28417.89|28410.82|28410.82|0
1628084860000|2021-08-04 13:47:40|28422.03|28422.03|28414.96|28414.96|28422.03|28422.03|28414.96|28414.96|0
1628084870000|2021-08-04 13:47:50|28411.42|28411.42|28411.42|28411.42|28411.42|28411.42|28411.42|28411.42|0
1628084890000|2021-08-04 13:48:10|28411.91|28411.91|28413.11|28413.11|28423.11|28423.11|28411.91|28411.91|0
1628084960000|2021-08-04 13:49:20|28416.65|28416.65|28413.11|28413.11|28416.65|28416.65|28413.11|28413.11|0
1628084970000|2021-08-04 13:49:30|28423.72|28423.72|28428.07|28428.07|28428.07|28428.07|28423.72|28423.72|0
1628084980000|2021-08-04 13:49:40|28431.6|28431.6|28430.78|28430.78|28431.6|28431.6|28430.78|28430.78|0
1628084990000|2021-08-04 13:49:50|28431.39|28431.39|28427.85|28427.85|28431.39|28431.39|28427.85|28427.85|0
1628085000000|2021-08-04 13:50:00|28424.32|28424.32|28424.32|28424.32|28424.32|28424.32|28424.32|28424.32|0
1628085010000|2021-08-04 13:50:10|28420.78|28420.78|28416.65|28416.65|28420.78|28420.78|28416.65|28416.65|0
1628085020000|2021-08-04 13:50:20|28416.89|28416.89|28416.89|28416.89|28416.89|28416.89|28416.89|28416.89|0
1628085030000|2021-08-04 13:50:30|28413.35|28413.35|28409.82|28409.82|28413.35|28413.35|28409.82|28409.82|0
1628085040000|2021-08-04 13:50:40|28406.77|28406.77|28410.9|28410.9|28410.9|28410.9|28406.77|28406.77|0
1628085050000|2021-08-04 13:50:50|28407.37|28407.37|28406.77|28406.77|28407.37|28407.37|28406.77|28406.77|0
1628085060000|2021-08-04 13:51:00|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|0
1628085070000|2021-08-04 13:51:10|28410.3|28410.3|28424.44|28424.44|28424.44|28424.44|28410.3|28410.3|0
1628085080000|2021-08-04 13:51:20|28417.37|28417.37|28417.37|28417.37|28417.37|28417.37|28417.37|28417.37|0
1628085100000|2021-08-04 13:51:40|28420.91|28420.91|28420.91|28420.91|28420.91|28420.91|28420.91|28420.91|0
1628085130000|2021-08-04 13:52:10|28417.37|28417.37|28420.91|28420.91|28420.91|28420.91|28417.37|28417.37|0
1628085140000|2021-08-04 13:52:20|28421.51|28421.51|28421.51|28421.51|28421.51|28421.51|28421.51|28421.51|0
1628085150000|2021-08-04 13:52:30|28417.97|28417.97|28417.97|28417.97|28417.97|28417.97|28417.97|28417.97|0
1628085160000|2021-08-04 13:52:40|28410.9|28410.9|28403.83|28403.83|28410.9|28410.9|28403.83|28403.83|0
1628085170000|2021-08-04 13:52:50|28407.37|28407.37|28399.7|28399.7|28407.37|28407.37|28399.7|28399.7|0
1628085200000|2021-08-04 13:53:20|28399.45|28399.45|28399.21|28399.21|28399.45|28399.45|28399.21|28399.21|0
1628085210000|2021-08-04 13:53:30|28395.68|28395.68|28392.14|28392.14|28395.68|28395.68|28392.14|28392.14|0
1628085240000|2021-08-04 13:54:00|28388.61|28388.61|28388.61|28388.61|28388.61|28388.61|28388.61|28388.61|0
1628085260000|2021-08-04 13:54:20|28385.07|28385.07|28385.07|28385.07|28385.07|28385.07|28385.07|28385.07|0
1628085270000|2021-08-04 13:54:30|28384.59|28384.59|28384.59|28384.59|28384.59|28384.59|28384.59|28384.59|0
1628085290000|2021-08-04 13:54:50|28381.05|28381.05|28395.19|28395.19|28395.19|28395.19|28381.05|28381.05|0
1628085310000|2021-08-04 13:55:10|28398.73|28398.73|28395.19|28395.19|28398.73|28398.73|28395.19|28395.19|0
1628085320000|2021-08-04 13:55:20|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|0
1628085340000|2021-08-04 13:55:40|28405.8|28405.8|28402.26|28402.26|28405.8|28405.8|28402.26|28402.26|0
1628085360000|2021-08-04 13:56:00|28405.8|28405.8|28409.33|28409.33|28409.33|28409.33|28405.8|28405.8|0
1628085370000|2021-08-04 13:56:10|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|0
1628085390000|2021-08-04 13:56:30|28402.02|28402.02|28412.63|28412.63|28412.63|28412.63|28402.02|28402.02|0
1628085400000|2021-08-04 13:56:40|28405.56|28405.56|28405.56|28405.56|28405.56|28405.56|28405.56|28405.56|0
1628085420000|2021-08-04 13:57:00|28406.16|28406.16|28406.16|28406.16|28406.16|28406.16|28406.16|28406.16|0
1628085450000|2021-08-04 13:57:30|28409.69|28409.69|28409.69|28409.69|28409.69|28409.69|28409.69|28409.69|0
1628085460000|2021-08-04 13:57:40|28406.16|28406.16|28398.49|28398.49|28406.16|28406.16|28398.49|28398.49|0
1628085480000|2021-08-04 13:58:00|28391.42|28391.42|28387.88|28387.88|28391.42|28391.42|28387.88|28387.88|0
1628085500000|2021-08-04 13:58:20|28391.42|28391.42|28391.42|28391.42|28391.42|28391.42|28391.42|28391.42|0
1628085510000|2021-08-04 13:58:30|28391.17|28391.17|28390.93|28390.93|28391.17|28391.17|28390.93|28390.93|0
1628085520000|2021-08-04 13:58:40|28391.53|28391.53|28395.07|28395.07|28395.07|28395.07|28391.53|28391.53|0
1628085550000|2021-08-04 13:59:10|28394.47|28394.47|28394.47|28394.47|28394.47|28394.47|28394.47|28394.47|0
1628085570000|2021-08-04 13:59:30|28390.93|28390.93|28383.86|28383.86|28390.93|28390.93|28383.86|28383.86|0
1628085580000|2021-08-04 13:59:40|28387.4|28387.4|28394.47|28394.47|28394.47|28394.47|28387.4|28387.4|0
1628085590000|2021-08-04 13:59:50|28390.93|28390.93|28390.33|28390.33|28390.93|28390.93|28390.33|28390.33|0
1628085610000|2021-08-04 14:00:10|28390.93|28390.93|28398|28398|28398|28398|28390.93|28390.93|0
1628085620000|2021-08-04 14:00:20|28401.54|28401.54|28405.67|28405.67|28405.67|28405.67|28401.54|28401.54|0
1628085630000|2021-08-04 14:00:30|28409.21|28409.21|28402.38|28402.38|28409.45|28409.45|28402.38|28402.38|0
1628085640000|2021-08-04 14:00:40|28398.85|28398.85|28398.85|28398.85|28398.85|28398.85|28398.85|28398.85|0
1628085650000|2021-08-04 14:00:50|28402.38|28402.38|28402.98|28402.98|28402.98|28402.98|28402.38|28402.38|0
1628085660000|2021-08-04 14:01:00|28406.52|28406.52|28405.92|28405.92|28406.52|28406.52|28405.92|28405.92|0
1628085670000|2021-08-04 14:01:10|28412.99|28412.99|28412.99|28412.99|28412.99|28412.99|28412.99|28412.99|0
1628085680000|2021-08-04 14:01:20|28402.38|28402.38|28405.92|28405.92|28405.92|28405.92|28402.38|28402.38|0
1628085710000|2021-08-04 14:01:50|28412.99|28412.99|28412.99|28412.99|28412.99|28412.99|28412.99|28412.99|0
1628085720000|2021-08-04 14:02:00|28420.05|28420.05|28412.99|28412.99|28420.05|28420.05|28412.99|28412.99|0
1628085730000|2021-08-04 14:02:10|28409.45|28409.45|28405.92|28405.92|28409.45|28409.45|28405.92|28405.92|0
1628085740000|2021-08-04 14:02:20|28402.38|28402.38|28405.92|28405.92|28405.92|28405.92|28402.38|28402.38|0
1628085750000|2021-08-04 14:02:30|28409.45|28409.45|28412.99|28412.99|28412.99|28412.99|28409.45|28409.45|0
1628085760000|2021-08-04 14:02:40|28402.38|28402.38|28402.38|28402.38|28402.38|28402.38|28402.38|28402.38|0
1628085770000|2021-08-04 14:02:50|28409.45|28409.45|28409.45|28409.45|28409.45|28409.45|28402.38|28402.38|0
1628085780000|2021-08-04 14:03:00|28405.92|28405.92|28409.45|28409.45|28409.45|28409.45|28405.92|28405.92|0
1628085810000|2021-08-04 14:03:30|28420.05|28420.05|28420.05|28420.05|28420.05|28420.05|28420.05|28420.05|0
1628085820000|2021-08-04 14:03:40|28416.52|28416.52|28423.59|28423.59|28430.66|28430.66|28416.52|28416.52|0
1628085830000|2021-08-04 14:03:50|28423.83|28423.83|28423.83|28423.83|28423.83|28423.83|28423.83|28423.83|0
1628085840000|2021-08-04 14:04:00|28430.9|28430.9|28423.83|28423.83|28430.9|28430.9|28423.83|28423.83|0
1628085850000|2021-08-04 14:04:10|28430.9|28430.9|28420.3|28420.3|28430.9|28430.9|28420.3|28420.3|0
1628085870000|2021-08-04 14:04:30|28419.7|28419.7|28426.77|28426.77|28426.77|28426.77|28419.7|28419.7|0
1628085880000|2021-08-04 14:04:40|28423.23|28423.23|28418.49|28418.49|28423.23|28423.23|28416.16|28416.16|0
1628085890000|2021-08-04 14:04:50|28407.89|28407.89|28407.89|28407.89|28407.89|28407.89|28407.89|28407.89|0
1628085900000|2021-08-04 14:05:00|28418.49|28418.49|28407.65|28407.65|28418.49|28418.49|28407.65|28407.65|0
1628085910000|2021-08-04 14:05:10|28407.05|28407.05|28407.05|28407.05|28407.05|28407.05|28407.05|28407.05|0
1628085920000|2021-08-04 14:05:20|28417.65|28417.65|28417.65|28417.65|28417.65|28417.65|28417.65|28417.65|0
1628085930000|2021-08-04 14:05:30|28424.72|28424.72|28417.65|28417.65|28424.72|28424.72|28414.12|28414.12|0
1628085940000|2021-08-04 14:05:40|28414.12|28414.12|28414.12|28414.12|28414.12|28414.12|28414.12|28414.12|0
1628085960000|2021-08-04 14:06:00|28413.87|28413.87|28417.41|28417.41|28417.41|28417.41|28413.87|28413.87|0
1628085970000|2021-08-04 14:06:10|28420.94|28420.94|28420.94|28420.94|28420.94|28420.94|28420.94|28420.94|0
1628085980000|2021-08-04 14:06:20|28428.62|28428.62|28428.62|28428.62|28428.62|28428.62|28428.62|28428.62|0
1628085990000|2021-08-04 14:06:30|28432.15|28432.15|28421.79|28421.79|28432.15|28432.15|28421.79|28421.79|0
1628086020000|2021-08-04 14:07:00|28425.32|28425.32|28424.72|28424.72|28425.32|28425.32|28424.72|28424.72|0
1628086030000|2021-08-04 14:07:10|28421.19|28421.19|28421.19|28421.19|28421.19|28421.19|28421.19|28421.19|0
1628086050000|2021-08-04 14:07:30|28417.65|28417.65|28417.65|28417.65|28417.65|28417.65|28417.65|28417.65|0
1628086070000|2021-08-04 14:07:50|28410.58|28410.58|28410.58|28410.58|28410.58|28410.58|28410.58|28410.58|0
1628086080000|2021-08-04 14:08:00|28411.18|28411.18|28411.18|28411.18|28411.18|28411.18|28411.18|28411.18|0
1628086090000|2021-08-04 14:08:10|28414.72|28414.72|28414.72|28414.72|28414.72|28414.72|28414.72|28414.72|0
1628086100000|2021-08-04 14:08:20|28411.18|28411.18|28411.18|28411.18|28411.18|28411.18|28411.18|28411.18|0
1628086110000|2021-08-04 14:08:30|28407.65|28407.65|28414.72|28414.72|28414.72|28414.72|28407.65|28407.65|0
1628086120000|2021-08-04 14:08:40|28418.25|28418.25|28404.11|28404.11|28418.25|28418.25|28404.11|28404.11|0
1628086130000|2021-08-04 14:08:50|28407.65|28407.65|28407.89|28407.89|28407.89|28407.89|28407.65|28407.65|0
1628086140000|2021-08-04 14:09:00|28411.42|28411.42|28422.03|28422.03|28422.03|28422.03|28411.42|28411.42|0
1628086150000|2021-08-04 14:09:10|28425.56|28425.56|28425.56|28425.56|28425.56|28425.56|28425.56|28425.56|0
1628086160000|2021-08-04 14:09:20|28414.96|28414.96|28414.96|28414.96|28415.56|28415.56|28414.96|28414.96|0
1628086170000|2021-08-04 14:09:30|28418.49|28418.49|28418.49|28418.49|28418.49|28418.49|28418.49|28418.49|0
1628086180000|2021-08-04 14:09:40|28414.96|28414.96|28414.96|28414.96|28414.96|28414.96|28414.96|28414.96|0
1628086210000|2021-08-04 14:10:10|28418.49|28418.49|28418.49|28418.49|28418.49|28418.49|28418.49|28418.49|0
1628086220000|2021-08-04 14:10:20|28414.96|28414.96|28393.15|28393.15|28414.96|28414.96|28393.15|28393.15|0
1628086240000|2021-08-04 14:10:40|28403.75|28403.75|28403.75|28403.75|28403.75|28403.75|28403.75|28403.75|0
1628086250000|2021-08-04 14:10:50|28396.68|28396.68|28396.68|28396.68|28396.68|28396.68|28396.68|28396.68|0
1628086260000|2021-08-04 14:11:00|28395.86|28395.86|28395.86|28395.86|28395.86|28395.86|28395.86|28395.86|0
1628086280000|2021-08-04 14:11:20|28397.67|28397.67|28401.2|28401.2|28401.2|28401.2|28397.67|28397.67|0
1628086290000|2021-08-04 14:11:30|28400.6|28400.6|28400.6|28400.6|28400.6|28400.6|28400.6|28400.6|0
1628086310000|2021-08-04 14:11:50|28407.67|28407.67|28407.67|28407.67|28407.67|28407.67|28407.67|28407.67|0
1628086320000|2021-08-04 14:12:00|28408.27|28408.27|28419.48|28419.48|28419.48|28419.48|28408.27|28408.27|0
1628086330000|2021-08-04 14:12:10|28412.41|28412.41|28419.48|28419.48|28419.48|28419.48|28412.41|28412.41|0
1628086360000|2021-08-04 14:12:40|28420.08|28420.08|28413.01|28413.01|28420.32|28420.32|28413.01|28413.01|0
1628086380000|2021-08-04 14:13:00|28416.54|28416.54|28416.54|28416.54|28416.54|28416.54|28416.54|28416.54|0
1628086390000|2021-08-04 14:13:10|28413.01|28413.01|28409.47|28409.47|28413.01|28413.01|28409.47|28409.47|0
1628086410000|2021-08-04 14:13:30|28413.01|28413.01|28413.01|28413.01|28413.01|28413.01|28413.01|28413.01|0
1628086420000|2021-08-04 14:13:40|28409.47|28409.47|28409.47|28409.47|28409.47|28409.47|28409.47|28409.47|0
1628086430000|2021-08-04 14:13:50|28402.4|28402.4|28405.94|28405.94|28405.94|28405.94|28402.4|28402.4|0
1628086450000|2021-08-04 14:14:10|28402.4|28402.4|28402.4|28402.4|28405.94|28405.94|28402.4|28402.4|0
1628086460000|2021-08-04 14:14:20|28405.94|28405.94|28405.94|28405.94|28405.94|28405.94|28405.94|28405.94|0
1628086470000|2021-08-04 14:14:30|28405.34|28405.34|28405.34|28405.34|28405.34|28405.34|28405.34|28405.34|0
1628086480000|2021-08-04 14:14:40|28401.8|28401.8|28401.8|28401.8|28401.8|28401.8|28401.8|28401.8|0
1628086490000|2021-08-04 14:14:50|28398.27|28398.27|28398.27|28398.27|28398.27|28398.27|28398.27|28398.27|0
1628086500000|2021-08-04 14:15:00|28397.07|28397.07|28397.07|28397.07|28397.07|28397.07|28397.07|28397.07|0
1628086540000|2021-08-04 14:15:40|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|0
1628086550000|2021-08-04 14:15:50|28401.2|28401.2|28401.2|28401.2|28401.2|28401.2|28401.2|28401.2|0
1628086560000|2021-08-04 14:16:00|28400.6|28400.6|28393.53|28393.53|28400.6|28400.6|28393.53|28393.53|0
1628086570000|2021-08-04 14:16:10|28400.6|28400.6|28400.6|28400.6|28400.6|28400.6|28400.6|28400.6|0
1628086600000|2021-08-04 14:16:40|28393.53|28393.53|28393.53|28393.53|28393.53|28393.53|28393.53|28393.53|0
1628086610000|2021-08-04 14:16:50|28393.29|28393.29|28388.31|28388.31|28393.29|28393.29|28388.31|28388.31|0
1628086620000|2021-08-04 14:17:00|28384.78|28384.78|28385.02|28385.02|28385.02|28385.02|28384.78|28384.78|0
1628086640000|2021-08-04 14:17:20|28388.55|28388.55|28391.49|28391.49|28391.49|28391.49|28388.55|28388.55|0
1628086680000|2021-08-04 14:18:00|28387.95|28387.95|28387.95|28387.95|28387.95|28387.95|28387.95|28387.95|0
1628086710000|2021-08-04 14:18:30|28387.71|28387.71|28387.71|28387.71|28387.71|28387.71|28387.71|28387.71|0
1628086720000|2021-08-04 14:18:40|28391.24|28391.24|28382.97|28382.97|28391.24|28391.24|28379.44|28379.44|0
1628086730000|2021-08-04 14:18:50|28379.44|28379.44|28375.9|28375.9|28379.44|28379.44|28372.37|28372.37|0
1628086740000|2021-08-04 14:19:00|28379.44|28379.44|28378.24|28378.24|28379.44|28379.44|28378.24|28378.24|0
1628086750000|2021-08-04 14:19:10|28378.84|28378.84|28378.84|28378.84|28378.84|28378.84|28378.84|28378.84|0
1628086770000|2021-08-04 14:19:30|28375.3|28375.3|28371.77|28371.77|28375.3|28375.3|28371.77|28371.77|0
1628086810000|2021-08-04 14:20:10|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|0
1628086840000|2021-08-04 14:20:40|28371.77|28371.77|28371.77|28371.77|28371.77|28371.77|28371.77|28371.77|0
1628086850000|2021-08-04 14:20:50|28375.3|28375.3|28371.77|28371.77|28375.3|28375.3|28371.77|28371.77|0
1628086860000|2021-08-04 14:21:00|28375.3|28375.3|28378.84|28378.84|28378.84|28378.84|28375.3|28375.3|0
1628086870000|2021-08-04 14:21:10|28371.77|28371.77|28368.23|28368.23|28371.77|28371.77|28368.23|28368.23|0
1628086880000|2021-08-04 14:21:20|28368.83|28368.83|28368.83|28368.83|28368.83|28368.83|28368.83|28368.83|0
1628086910000|2021-08-04 14:21:50|28369.08|28369.08|28376.15|28376.15|28376.15|28376.15|28369.08|28369.08|0
1628086920000|2021-08-04 14:22:00|28379.68|28379.68|28383.22|28383.22|28383.22|28383.22|28379.68|28379.68|0
1628086930000|2021-08-04 14:22:10|28379.68|28379.68|28372.61|28372.61|28379.68|28379.68|28372.61|28372.61|0
1628086940000|2021-08-04 14:22:20|28379.68|28379.68|28379.68|28379.68|28379.68|28379.68|28379.68|28379.68|0
1628086980000|2021-08-04 14:23:00|28379.08|28379.08|28396.75|28396.75|28396.75|28396.75|28379.08|28379.08|0
1628087020000|2021-08-04 14:23:40|28400.29|28400.29|28400.29|28400.29|28400.29|28400.29|28400.29|28400.29|0
1628087030000|2021-08-04 14:23:50|28396.75|28396.75|28400.29|28400.29|28400.29|28400.29|28396.75|28396.75|0
1628087040000|2021-08-04 14:24:00|28396.75|28396.75|28389.68|28389.68|28396.75|28396.75|28389.68|28389.68|0
1628087050000|2021-08-04 14:24:10|28389.08|28389.08|28389.08|28389.08|28389.08|28389.08|28389.08|28389.08|0
1628087060000|2021-08-04 14:24:20|28385.55|28385.55|28385.55|28385.55|28385.55|28385.55|28385.55|28385.55|0
1628087070000|2021-08-04 14:24:30|28382.01|28382.01|28385.55|28385.55|28385.55|28385.55|28382.01|28382.01|0
1628087080000|2021-08-04 14:24:40|28382.01|28382.01|28374.94|28374.94|28382.01|28382.01|28374.94|28374.94|0
1628087130000|2021-08-04 14:25:30|28385.55|28385.55|28389.08|28389.08|28389.08|28389.08|28385.55|28385.55|0
1628087140000|2021-08-04 14:25:40|28389.68|28389.68|28389.68|28389.68|28389.68|28389.68|28389.68|28389.68|0
1628087160000|2021-08-04 14:26:00|28389.08|28389.08|28389.08|28389.08|28389.08|28389.08|28389.08|28389.08|0
1628087170000|2021-08-04 14:26:10|28392.62|28392.62|28392.62|28392.62|28392.62|28392.62|28392.62|28392.62|0
1628087180000|2021-08-04 14:26:20|28392.02|28392.02|28392.02|28392.02|28392.02|28392.02|28392.02|28392.02|0
1628087190000|2021-08-04 14:26:30|28384.95|28384.95|28377.28|28377.28|28384.95|28384.95|28377.28|28377.28|0
1628087210000|2021-08-04 14:26:50|28377.04|28377.04|28377.04|28377.04|28377.04|28377.04|28377.04|28377.04|0
1628087240000|2021-08-04 14:27:20|28380.57|28380.57|28380.57|28380.57|28380.57|28380.57|28380.57|28380.57|0
1628087250000|2021-08-04 14:27:30|28384.1|28384.1|28384.1|28384.1|28384.1|28384.1|28384.1|28384.1|0
1628087260000|2021-08-04 14:27:40|28387.64|28387.64|28380.57|28380.57|28387.64|28387.64|28380.57|28380.57|0
1628087290000|2021-08-04 14:28:10|28377.04|28377.04|28368.76|28368.76|28377.04|28377.04|28368.76|28368.76|0
1628087300000|2021-08-04 14:28:20|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|0
1628087310000|2021-08-04 14:28:30|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|0
1628087320000|2021-08-04 14:28:40|28360.87|28360.87|28364.41|28364.41|28364.41|28364.41|28360.87|28360.87|0
1628087330000|2021-08-04 14:28:50|28365.01|28365.01|28365.01|28365.01|28365.01|28365.01|28365.01|28365.01|0
1628087340000|2021-08-04 14:29:00|28361.48|28361.48|28361.48|28361.48|28365.01|28365.01|28361.48|28361.48|0
1628087350000|2021-08-04 14:29:10|28362.08|28362.08|28363.28|28363.28|28363.28|28363.28|28362.08|28362.08|0
1628087370000|2021-08-04 14:29:30|28366.81|28366.81|28366.81|28366.81|28366.81|28366.81|28366.81|28366.81|0
1628087380000|2021-08-04 14:29:40|28366.21|28366.21|28366.21|28366.21|28366.21|28366.21|28366.21|28366.21|0
1628087400000|2021-08-04 14:30:00|28362.68|28362.68|28355.01|28355.01|28362.68|28362.68|28347.94|28347.94|0
1628087410000|2021-08-04 14:30:10|28358.54|28358.54|28351.47|28351.47|28358.54|28358.54|28351.47|28351.47|0
1628087420000|2021-08-04 14:30:20|28355.01|28355.01|28344.4|28344.4|28355.01|28355.01|28344.4|28344.4|0
1628087430000|2021-08-04 14:30:30|28351.47|28351.47|28351.47|28351.47|28351.47|28351.47|28351.47|28351.47|0
1628087470000|2021-08-04 14:31:10|28347.94|28347.94|28351.47|28351.47|28351.47|28351.47|28347.94|28347.94|0
1628087480000|2021-08-04 14:31:20|28351.23|28351.23|28351.23|28351.23|28351.23|28351.23|28351.23|28351.23|0
1628087490000|2021-08-04 14:31:30|28350.63|28350.63|28350.63|28350.63|28350.63|28350.63|28350.63|28350.63|0
1628087550000|2021-08-04 14:32:30|28347.09|28347.09|28332.95|28332.95|28347.09|28347.09|28332.95|28332.95|0
1628087560000|2021-08-04 14:32:40|28329.42|28329.42|28332.35|28332.35|28332.35|28332.35|28328.82|28328.82|0
1628087570000|2021-08-04 14:32:50|28328.82|28328.82|28328.82|28328.82|28328.82|28328.82|28328.82|28328.82|0
1628087580000|2021-08-04 14:33:00|28335.89|28335.89|28335.89|28335.89|28335.89|28335.89|28335.89|28335.89|0
1628087590000|2021-08-04 14:33:10|28339.42|28339.42|28339.42|28339.42|28339.42|28339.42|28339.42|28339.42|0
1628087610000|2021-08-04 14:33:30|28338.82|28338.82|28339.42|28339.42|28339.42|28339.42|28338.82|28338.82|0
1628087630000|2021-08-04 14:33:50|28342.96|28342.96|28342.96|28342.96|28342.96|28342.96|28342.96|28342.96|0
1628087640000|2021-08-04 14:34:00|28342.72|28342.72|28342.72|28342.72|28342.72|28342.72|28342.72|28342.72|0
1628087650000|2021-08-04 14:34:10|28339.18|28339.18|28339.18|28339.18|28339.18|28339.18|28339.18|28339.18|0
1628087660000|2021-08-04 14:34:20|28342.72|28342.72|28342.72|28342.72|28342.72|28342.72|28342.72|28342.72|0
1628087700000|2021-08-04 14:35:00|28346.25|28346.25|28342.72|28342.72|28346.25|28346.25|28342.72|28342.72|0
1628087720000|2021-08-04 14:35:20|28339.18|28339.18|28335.65|28335.65|28342.72|28342.72|28335.65|28335.65|0
1628087730000|2021-08-04 14:35:30|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|0
1628087740000|2021-08-04 14:35:40|28329.18|28329.18|28329.18|28329.18|28329.18|28329.18|28329.18|28329.18|0
1628087760000|2021-08-04 14:36:00|28322.11|28322.11|28322.11|28322.11|28322.11|28322.11|28318.57|28318.57|0
1628087770000|2021-08-04 14:36:10|28325.64|28325.64|28329.18|28329.18|28329.18|28329.18|28325.64|28325.64|0
1628087780000|2021-08-04 14:36:20|28330|28330|28332.71|28332.71|28332.71|28332.71|28329.18|28329.18|0
1628087820000|2021-08-04 14:37:00|28333.53|28333.53|28333.53|28333.53|28333.53|28333.53|28333.53|28333.53|0
1628087850000|2021-08-04 14:37:30|28337.07|28337.07|28337.07|28337.07|28340.6|28340.6|28326.46|28326.46|0
1628087860000|2021-08-04 14:37:40|28333.53|28333.53|28333.53|28333.53|28333.53|28333.53|28333.53|28333.53|0
1628087870000|2021-08-04 14:37:50|28340.6|28340.6|28351.21|28351.21|28351.21|28351.21|28340.6|28340.6|0
1628087880000|2021-08-04 14:38:00|28347.67|28347.67|28344.14|28344.14|28351.21|28351.21|28344.14|28344.14|0
1628087910000|2021-08-04 14:38:30|28354.74|28354.74|28354.74|28354.74|28354.74|28354.74|28354.74|28354.74|0
1628087920000|2021-08-04 14:38:40|28344.14|28344.14|28340.6|28340.6|28344.14|28344.14|28333.53|28333.53|0
1628087930000|2021-08-04 14:38:50|28341.2|28341.2|28341.2|28341.2|28341.2|28341.2|28341.2|28341.2|0
1628087960000|2021-08-04 14:39:20|28340.6|28340.6|28344.14|28344.14|28344.14|28344.14|28340.6|28340.6|0
1628087980000|2021-08-04 14:39:40|28347.67|28347.67|28347.67|28347.67|28347.67|28347.67|28347.67|28347.67|0
1628087990000|2021-08-04 14:39:50|28344.14|28344.14|28351.21|28351.21|28351.21|28351.21|28344.14|28344.14|0
1628088000000|2021-08-04 14:40:00|28347.67|28347.67|28347.67|28347.67|28347.67|28347.67|28347.67|28347.67|0
1628088120000|2021-08-04 14:42:00|28340.6|28340.6|28322.93|28322.93|28340.6|28340.6|28319.39|28319.39|0
1628088140000|2021-08-04 14:42:20|28326.46|28326.46|28330|28330|28330|28330|28326.46|28326.46|0
1628088160000|2021-08-04 14:42:40|28326.46|28326.46|28326.46|28326.46|28326.46|28326.46|28326.46|28326.46|0
1628088170000|2021-08-04 14:42:50|28319.39|28319.39|28319.39|28319.39|28319.39|28319.39|28319.39|28319.39|0
1628088180000|2021-08-04 14:43:00|28322.93|28322.93|28322.93|28322.93|28322.93|28322.93|28322.93|28322.93|0
1628088190000|2021-08-04 14:43:10|28326.46|28326.46|28326.46|28326.46|28326.46|28326.46|28326.46|28326.46|0
1628088240000|2021-08-04 14:44:00|28330|28330|28326.46|28326.46|28333.53|28333.53|28326.46|28326.46|0
1628088260000|2021-08-04 14:44:20|28327.06|28327.06|28327.06|28327.06|28327.06|28327.06|28327.06|28327.06|0
1628088290000|2021-08-04 14:44:50|28326.82|28326.82|28326.82|28326.82|28326.82|28326.82|28326.82|28326.82|0
1628088300000|2021-08-04 14:45:00|28323.29|28323.29|28323.29|28323.29|28323.29|28323.29|28323.29|28323.29|0
1628088320000|2021-08-04 14:45:20|28322.47|28322.47|28323.29|28323.29|28323.29|28323.29|28322.47|28322.47|0
1628088360000|2021-08-04 14:46:00|28326.82|28326.82|28326.82|28326.82|28326.82|28326.82|28326.82|28326.82|0
1628088370000|2021-08-04 14:46:10|28327.42|28327.42|28327.42|28327.42|28327.42|28327.42|28327.42|28327.42|0
1628088400000|2021-08-04 14:46:40|28334.49|28334.49|28334.49|28334.49|28334.49|28334.49|28334.49|28334.49|0
1628088430000|2021-08-04 14:47:10|28330.96|28330.96|28328.02|28328.02|28330.96|28330.96|28327.42|28327.42|0
1628088440000|2021-08-04 14:47:20|28328.26|28328.26|28328.26|28328.26|28328.26|28328.26|28328.26|28328.26|0
1628088510000|2021-08-04 14:48:30|28328.51|28328.51|28328.51|28328.51|28328.51|28328.51|28328.51|28328.51|0
1628088520000|2021-08-04 14:48:40|28327.91|28327.91|28327.91|28327.91|28327.91|28327.91|28327.91|28327.91|0
1628088590000|2021-08-04 14:49:50|28331.44|28331.44|28331.44|28331.44|28331.44|28331.44|28331.44|28331.44|0
1628088610000|2021-08-04 14:50:10|28327.91|28327.91|28327.3|28327.3|28327.91|28327.91|28327.3|28327.3|0
1628088630000|2021-08-04 14:50:30|28320.23|28320.23|28320.23|28320.23|28320.23|28320.23|28320.23|28320.23|0
1628088660000|2021-08-04 14:51:00|28316.7|28316.7|28316.7|28316.7|28316.7|28316.7|28316.7|28316.7|0
1628088670000|2021-08-04 14:51:10|28317.52|28317.52|28317.52|28317.52|28317.52|28317.52|28317.52|28317.52|0
1628088700000|2021-08-04 14:51:40|28321.05|28321.05|28321.05|28321.05|28321.05|28321.05|28321.05|28321.05|0
1628088710000|2021-08-04 14:51:50|28324.59|28324.59|28324.59|28324.59|28324.59|28324.59|28324.59|28324.59|0
1628088720000|2021-08-04 14:52:00|28328.12|28328.12|28327.88|28327.88|28328.12|28328.12|28327.88|28327.88|0
1628088730000|2021-08-04 14:52:10|28331.42|28331.42|28331.17|28331.17|28331.42|28331.42|28331.17|28331.17|0
1628088750000|2021-08-04 14:52:30|28327.64|28327.64|28327.64|28327.64|28327.64|28327.64|28327.64|28327.64|0
1628088770000|2021-08-04 14:52:50|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|0
1628088840000|2021-08-04 14:54:00|28327.64|28327.64|28331.17|28331.17|28331.17|28331.17|28327.64|28327.64|0
1628088850000|2021-08-04 14:54:10|28334.71|28334.71|28334.71|28334.71|28334.71|28334.71|28334.71|28334.71|0
1628088860000|2021-08-04 14:54:20|28331.17|28331.17|28331.17|28331.17|28331.17|28331.17|28327.64|28327.64|0
1628088900000|2021-08-04 14:55:00|28334.71|28334.71|28338.24|28338.24|28341.78|28341.78|28334.71|28334.71|0
1628088940000|2021-08-04 14:55:40|28334.71|28334.71|28333.62|28333.62|28334.71|28334.71|28333.62|28333.62|0
1628088950000|2021-08-04 14:55:50|28337.16|28337.16|28337.16|28337.16|28337.16|28337.16|28333.62|28333.62|0
1628088960000|2021-08-04 14:56:00|28333.62|28333.62|28333.62|28333.62|28333.62|28333.62|28333.62|28333.62|0
1628088970000|2021-08-04 14:56:10|28330.09|28330.09|28333.62|28333.62|28333.62|28333.62|28330.09|28330.09|0
1628089040000|2021-08-04 14:57:20|28337.16|28337.16|28337.16|28337.16|28337.16|28337.16|28337.16|28337.16|0
1628089050000|2021-08-04 14:57:30|28333.62|28333.62|28333.62|28333.62|28333.62|28333.62|28333.62|28333.62|0
1628089060000|2021-08-04 14:57:40|28330.09|28330.09|28330.09|28330.09|28330.09|28330.09|28330.09|28330.09|0
1628089080000|2021-08-04 14:58:00|28326.56|28326.56|28327.16|28327.16|28327.16|28327.16|28319.49|28319.49|0
1628089090000|2021-08-04 14:58:10|28323.62|28323.62|28316.55|28316.55|28323.62|28323.62|28316.55|28316.55|0
1628089120000|2021-08-04 14:58:40|28313.02|28313.02|28313.02|28313.02|28313.02|28313.02|28313.02|28313.02|0
1628089140000|2021-08-04 14:59:00|28316.55|28316.55|28316.55|28316.55|28316.55|28316.55|28316.55|28316.55|0
1628089150000|2021-08-04 14:59:10|28320.09|28320.09|28320.09|28320.09|28320.09|28320.09|28320.09|28320.09|0
1628089160000|2021-08-04 14:59:20|28323.62|28323.62|28316.55|28316.55|28323.62|28323.62|28316.55|28316.55|0
1628089190000|2021-08-04 14:59:50|28323.62|28323.62|28320.09|28320.09|28323.62|28323.62|28320.09|28320.09|0
1628089210000|2021-08-04 15:00:10|28319.27|28319.27|28319.27|28319.27|28319.27|28319.27|28319.27|28319.27|0
1628089240000|2021-08-04 15:00:40|28315.73|28315.73|28315.49|28315.49|28315.73|28315.73|28315.49|28315.49|0
1628089260000|2021-08-04 15:01:00|28311.95|28311.95|28311.95|28311.95|28311.95|28311.95|28311.95|28311.95|0
1628089280000|2021-08-04 15:01:20|28315.49|28315.49|28315.49|28315.49|28315.49|28315.49|28315.49|28315.49|0
1628089290000|2021-08-04 15:01:30|28319.02|28319.02|28319.02|28319.02|28319.02|28319.02|28319.02|28319.02|0
1628089310000|2021-08-04 15:01:50|28315.49|28315.49|28311.95|28311.95|28315.49|28315.49|28311.95|28311.95|0
1628089330000|2021-08-04 15:02:10|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|0
1628089340000|2021-08-04 15:02:20|28308.66|28308.66|28305.13|28305.13|28308.66|28308.66|28305.13|28305.13|0
1628089360000|2021-08-04 15:02:40|28301.59|28301.59|28301.59|28301.59|28301.59|28301.59|28301.59|28301.59|0
1628089380000|2021-08-04 15:03:00|28298.06|28298.06|28298.06|28298.06|28298.06|28298.06|28298.06|28298.06|0
1628089400000|2021-08-04 15:03:20|28301.59|28301.59|28297.81|28297.81|28301.59|28301.59|28297.81|28297.81|0
1628089410000|2021-08-04 15:03:30|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|0
1628089430000|2021-08-04 15:03:50|28297.81|28297.81|28297.81|28297.81|28297.81|28297.81|28297.81|28297.81|0
1628089440000|2021-08-04 15:04:00|28301.35|28301.35|28301.35|28301.35|28301.35|28301.35|28301.35|28301.35|0
1628089460000|2021-08-04 15:04:20|28297.81|28297.81|28297.81|28297.81|28297.81|28297.81|28297.81|28297.81|0
1628089480000|2021-08-04 15:04:40|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|0
1628089500000|2021-08-04 15:05:00|28290.75|28290.75|28290.75|28290.75|28290.75|28290.75|28290.75|28290.75|0
1628089510000|2021-08-04 15:05:10|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|0
1628089540000|2021-08-04 15:05:40|28293.68|28293.68|28293.68|28293.68|28293.68|28293.68|28293.68|28293.68|0
1628089550000|2021-08-04 15:05:50|28290.14|28290.14|28290.14|28290.14|28290.14|28290.14|28290.14|28290.14|0
1628089570000|2021-08-04 15:06:10|28290.39|28290.39|28290.63|28290.63|28290.63|28290.63|28290.39|28290.39|0
1628089590000|2021-08-04 15:06:30|28290.03|28290.03|28290.03|28290.03|28290.03|28290.03|28290.03|28290.03|0
1628089600000|2021-08-04 15:06:40|28286.49|28286.49|28286.49|28286.49|28286.49|28286.49|28286.49|28286.49|0
1628089610000|2021-08-04 15:06:50|28290.03|28290.03|28290.03|28290.03|28290.03|28290.03|28290.03|28290.03|0
1628089640000|2021-08-04 15:07:20|28286.49|28286.49|28286.49|28286.49|28286.49|28286.49|28286.49|28286.49|0
1628089690000|2021-08-04 15:08:10|28282.96|28282.96|28275.89|28275.89|28282.96|28282.96|28275.89|28275.89|0
1628089710000|2021-08-04 15:08:30|28279.42|28279.42|28279.42|28279.42|28279.42|28279.42|28279.42|28279.42|0
1628089720000|2021-08-04 15:08:40|28275.89|28275.89|28272.35|28272.35|28275.89|28275.89|28272.35|28272.35|0
1628089740000|2021-08-04 15:09:00|28271.53|28271.53|28274.01|28274.01|28274.01|28274.01|28270.47|28270.47|0
1628089760000|2021-08-04 15:09:20|28270.47|28270.47|28270.47|28270.47|28270.47|28270.47|28270.47|28270.47|0
1628089770000|2021-08-04 15:09:30|28274.01|28274.01|28274.01|28274.01|28274.01|28274.01|28274.01|28274.01|0
1628089790000|2021-08-04 15:09:50|28277.54|28277.54|28277.54|28277.54|28277.54|28277.54|28277.54|28277.54|0
1628089820000|2021-08-04 15:10:20|28276.94|28276.94|28280.48|28280.48|28280.48|28280.48|28276.94|28276.94|0
1628089860000|2021-08-04 15:11:00|28273.41|28273.41|28273.41|28273.41|28273.41|28273.41|28273.41|28273.41|0
1628089880000|2021-08-04 15:11:20|28274.01|28274.01|28274.01|28274.01|28274.01|28274.01|28274.01|28274.01|0
1628089910000|2021-08-04 15:11:50|28270.47|28270.47|28270.47|28270.47|28270.47|28270.47|28270.47|28270.47|0
1628089930000|2021-08-04 15:12:10|28269.87|28269.87|28269.87|28269.87|28269.87|28269.87|28269.87|28269.87|0
1628090030000|2021-08-04 15:13:50|28266.34|28266.34|28266.34|28266.34|28266.34|28266.34|28266.34|28266.34|0
1628090040000|2021-08-04 15:14:00|28265.74|28265.74|28265.74|28265.74|28265.74|28265.74|28265.74|28265.74|0
1628090050000|2021-08-04 15:14:10|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|0
1628090060000|2021-08-04 15:14:20|28265.38|28265.38|28264.78|28264.78|28265.38|28265.38|28264.78|28264.78|0
1628090080000|2021-08-04 15:14:40|28261.24|28261.24|28261.24|28261.24|28261.24|28261.24|28261.24|28261.24|0
1628090110000|2021-08-04 15:15:10|28264.78|28264.78|28264.78|28264.78|28264.78|28264.78|28264.78|28264.78|0
1628090120000|2021-08-04 15:15:20|28265.98|28265.98|28265.98|28265.98|28265.98|28265.98|28265.98|28265.98|0
1628090140000|2021-08-04 15:15:40|28269.51|28269.51|28269.27|28269.27|28269.51|28269.51|28269.27|28269.27|0
1628090150000|2021-08-04 15:15:50|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|0
1628090160000|2021-08-04 15:16:00|28276.34|28276.34|28276.34|28276.34|28279.63|28279.63|28276.1|28276.1|0
1628090210000|2021-08-04 15:16:50|28283.41|28283.41|28283.41|28283.41|28283.41|28283.41|28283.41|28283.41|0
1628090220000|2021-08-04 15:17:00|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|0
1628090240000|2021-08-04 15:17:20|28286.94|28286.94|28279.87|28279.87|28286.94|28286.94|28276.34|28276.34|0
1628090300000|2021-08-04 15:18:20|28279.63|28279.63|28279.63|28279.63|28279.63|28279.63|28279.63|28279.63|0
1628090340000|2021-08-04 15:19:00|28283.17|28283.17|28283.17|28283.17|28283.17|28283.17|28283.17|28283.17|0
1628090370000|2021-08-04 15:19:30|28279.63|28279.63|28279.63|28279.63|28279.63|28279.63|28279.63|28279.63|0
1628090400000|2021-08-04 15:20:00|28276.1|28276.1|28276.1|28276.1|28276.1|28276.1|28276.1|28276.1|0
1628090410000|2021-08-04 15:20:10|28265.49|28265.49|28265.49|28265.49|28265.49|28265.49|28265.49|28265.49|0
1628090420000|2021-08-04 15:20:20|28261.96|28261.96|28261.96|28261.96|28261.96|28261.96|28261.96|28261.96|0
1628090450000|2021-08-04 15:20:50|28254.89|28254.89|28254.89|28254.89|28254.89|28254.89|28254.89|28254.89|0
1628090460000|2021-08-04 15:21:00|28251.35|28251.35|28254.89|28254.89|28254.89|28254.89|28251.35|28251.35|0
1628090500000|2021-08-04 15:21:40|28258.42|28258.42|28258.42|28258.42|28258.42|28258.42|28258.42|28258.42|0
1628090520000|2021-08-04 15:22:00|28261.96|28261.96|28261.96|28261.96|28261.96|28261.96|28261.96|28261.96|0
1628090540000|2021-08-04 15:22:20|28265.49|28265.49|28265.49|28265.49|28269.03|28269.03|28265.49|28265.49|0
1628090570000|2021-08-04 15:22:50|28269.03|28269.03|28272.56|28272.56|28272.56|28272.56|28269.03|28269.03|0
1628090600000|2021-08-04 15:23:20|28276.1|28276.1|28276.1|28276.1|28276.1|28276.1|28276.1|28276.1|0
1628090610000|2021-08-04 15:23:30|28279.63|28279.63|28276.1|28276.1|28279.63|28279.63|28276.1|28276.1|0
1628090620000|2021-08-04 15:23:40|28272.56|28272.56|28272.56|28272.56|28272.56|28272.56|28272.56|28272.56|0
1628090690000|2021-08-04 15:24:50|28276.1|28276.1|28276.1|28276.1|28276.1|28276.1|28276.1|28276.1|0
1628090700000|2021-08-04 15:25:00|28276.92|28276.92|28276.92|28276.92|28276.92|28276.92|28276.92|28276.92|0
1628090710000|2021-08-04 15:25:10|28273.38|28273.38|28275.69|28275.69|28276.92|28276.92|28273.38|28273.38|0
1628090720000|2021-08-04 15:25:20|28276.1|28276.1|28276.1|28276.1|28276.1|28276.1|28276.1|28276.1|0
1628090740000|2021-08-04 15:25:40|28272.56|28272.56|28272.56|28272.56|28272.56|28272.56|28272.56|28272.56|0
1628090790000|2021-08-04 15:26:30|28271.96|28271.96|28271.96|28271.96|28271.96|28271.96|28271.96|28271.96|0
1628090800000|2021-08-04 15:26:40|28268.43|28268.43|28268.43|28268.43|28268.43|28268.43|28268.43|28268.43|0
1628090810000|2021-08-04 15:26:50|28264.89|28264.89|28264.89|28264.89|28264.89|28264.89|28264.89|28264.89|0
1628090840000|2021-08-04 15:27:20|28268.43|28268.43|28268.43|28268.43|28268.43|28268.43|28268.43|28268.43|0
1628090860000|2021-08-04 15:27:40|28271.96|28271.96|28271.96|28271.96|28271.96|28271.96|28271.96|28271.96|0
1628090870000|2021-08-04 15:27:50|28271.72|28271.72|28278.79|28278.79|28278.79|28278.79|28271.72|28271.72|0
1628090890000|2021-08-04 15:28:10|28275.25|28275.25|28275.25|28275.25|28275.25|28275.25|28275.25|28275.25|0
1628090900000|2021-08-04 15:28:20|28278.79|28278.79|28279.61|28279.61|28279.61|28279.61|28278.79|28278.79|0
1628090910000|2021-08-04 15:28:30|28278.79|28278.79|28269.92|28269.92|28278.79|28278.79|28269.92|28269.92|0
1628090920000|2021-08-04 15:28:40|28270.4|28270.4|28270.4|28270.4|28270.4|28270.4|28270.4|28270.4|0
1628090930000|2021-08-04 15:28:50|28266.87|28266.87|28266.87|28266.87|28266.87|28266.87|28266.87|28266.87|0
1628090940000|2021-08-04 15:29:00|28270.4|28270.4|28262.25|28262.25|28273.94|28273.94|28262.25|28262.25|0
1628090950000|2021-08-04 15:29:10|28258.71|28258.71|28248.11|28248.11|28258.71|28258.71|28248.11|28248.11|0
1628090960000|2021-08-04 15:29:20|28251.64|28251.64|28255.18|28255.18|28255.18|28255.18|28251.64|28251.64|0
1628090970000|2021-08-04 15:29:30|28262.25|28262.25|28248.11|28248.11|28262.25|28262.25|28247.51|28247.51|0
1628090980000|2021-08-04 15:29:40|28247.87|28247.87|28243.13|28243.13|28247.87|28247.87|28243.13|28243.13|0
1628090990000|2021-08-04 15:29:50|28241.92|28241.92|28239.2|28239.2|28241.92|28241.92|28238.38|28238.38|0
1628147700000|2021-08-05 07:15:00|28322.88|28322.88|28305.21|28305.21|28329.95|28329.95|28305.21|28305.21|0
1628147710000|2021-08-05 07:15:10|28305.81|28305.81|28305.81|28305.81|28305.81|28305.81|28305.81|28305.81|0
1628147720000|2021-08-05 07:15:20|28309.34|28309.34|28312.88|28312.88|28312.88|28312.88|28309.34|28309.34|0
1628147730000|2021-08-05 07:15:30|28313.48|28313.48|28312.88|28312.88|28313.48|28313.48|28312.88|28312.88|0
1628147760000|2021-08-05 07:16:00|28305.81|28305.81|28305.81|28305.81|28305.81|28305.81|28305.81|28305.81|0
1628147770000|2021-08-05 07:16:10|28305.21|28305.21|28305.21|28305.21|28305.21|28305.21|28305.21|28305.21|0
1628147780000|2021-08-05 07:16:20|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|0
1628147790000|2021-08-05 07:16:30|28305.21|28305.21|28308.74|28308.74|28308.74|28308.74|28305.21|28305.21|0
1628147800000|2021-08-05 07:16:40|28312.27|28312.27|28312.27|28312.27|28312.27|28312.27|28312.27|28312.27|0
1628147820000|2021-08-05 07:17:00|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|0
1628147830000|2021-08-05 07:17:10|28314.01|28314.01|28331.68|28331.68|28331.68|28331.68|28314.01|28314.01|0
1628147840000|2021-08-05 07:17:20|28332.28|28332.28|28332.28|28332.28|28332.28|28332.28|28332.28|28332.28|0
1628147850000|2021-08-05 07:17:30|28335.82|28335.82|28340.55|28340.55|28340.55|28340.55|28335.82|28335.82|0
1628147870000|2021-08-05 07:17:50|28337.02|28337.02|28340.55|28340.55|28340.55|28340.55|28337.02|28337.02|0
1628147880000|2021-08-05 07:18:00|28337.02|28337.02|28340.55|28340.55|28340.55|28340.55|28337.02|28337.02|0
1628147890000|2021-08-05 07:18:10|28335.25|28335.25|28347.62|28347.62|28347.62|28347.62|28335.25|28335.25|0
1628147900000|2021-08-05 07:18:20|28348.83|28348.83|28348.83|28348.83|28348.83|28348.83|28348.83|28348.83|0
1628147910000|2021-08-05 07:18:30|28345.29|28345.29|28338.22|28338.22|28345.29|28345.29|28334.69|28334.69|0
1628147920000|2021-08-05 07:18:40|28334.69|28334.69|28334.69|28334.69|28338.22|28338.22|28334.69|28334.69|0
1628147930000|2021-08-05 07:18:50|28338.22|28338.22|28338.22|28338.22|28338.22|28338.22|28338.22|28338.22|0
1628147950000|2021-08-05 07:19:10|28339.99|28339.99|28345.29|28345.29|28345.29|28345.29|28339.99|28339.99|0
1628147960000|2021-08-05 07:19:20|28348.83|28348.83|28342.36|28342.36|28352.96|28352.96|28338.82|28338.82|0
1628147970000|2021-08-05 07:19:30|28338.82|28338.82|28338.22|28338.22|28340.59|28340.59|28335.29|28335.29|0
1628147980000|2021-08-05 07:19:40|28334.69|28334.69|28334.69|28334.69|28334.69|28334.69|28334.69|28334.69|0
1628147990000|2021-08-05 07:19:50|28327.62|28327.62|28326.16|28326.16|28327.62|28327.62|28326.16|28326.16|0
1628148000000|2021-08-05 07:20:00|28322.63|28322.63|28322.63|28322.63|28322.63|28322.63|28322.63|28322.63|0
1628148010000|2021-08-05 07:20:10|28319.09|28319.09|28322.63|28322.63|28322.63|28322.63|28319.09|28319.09|0
1628148020000|2021-08-05 07:20:20|28315.56|28315.56|28319.09|28319.09|28319.09|28319.09|28315.56|28315.56|0
1628148030000|2021-08-05 07:20:30|28315.56|28315.56|28319.09|28319.09|28322.63|28322.63|28315.56|28315.56|0
1628148040000|2021-08-05 07:20:40|28326.16|28326.16|28326.16|28326.16|28326.16|28326.16|28326.16|28326.16|0
1628148050000|2021-08-05 07:20:50|28325.2|28325.2|28325.2|28325.2|28325.2|28325.2|28325.2|28325.2|0
1628148060000|2021-08-05 07:21:00|28321.66|28321.66|28321.66|28321.66|28321.66|28321.66|28321.66|28321.66|0
1628148090000|2021-08-05 07:21:30|28332.27|28332.27|28332.27|28332.27|28332.27|28332.27|28332.27|28332.27|0
1628148100000|2021-08-05 07:21:40|28335.8|28335.8|28332.27|28332.27|28335.8|28335.8|28332.27|28332.27|0
1628148130000|2021-08-05 07:22:10|28335.8|28335.8|28335.8|28335.8|28335.8|28335.8|28335.8|28335.8|0
1628148140000|2021-08-05 07:22:20|28339.34|28339.34|28332.27|28332.27|28339.34|28339.34|28332.27|28332.27|0
1628148150000|2021-08-05 07:22:30|28335.8|28335.8|28339.34|28339.34|28339.34|28339.34|28335.8|28335.8|0
1628148170000|2021-08-05 07:22:50|28339.94|28339.94|28339.94|28339.94|28339.94|28339.94|28339.94|28339.94|0
1628148180000|2021-08-05 07:23:00|28341.58|28341.58|28334.51|28334.51|28341.58|28341.58|28334.51|28334.51|0
1628148190000|2021-08-05 07:23:10|28335.11|28335.11|28333.9|28333.9|28335.11|28335.11|28333.9|28333.9|0
1628148200000|2021-08-05 07:23:20|28333.69|28333.69|28326.62|28326.62|28333.69|28333.69|28326.62|28326.62|0
1628148210000|2021-08-05 07:23:30|28325.8|28325.8|28325.8|28325.8|28325.8|28325.8|28325.8|28325.8|0
1628148220000|2021-08-05 07:23:40|28326.62|28326.62|28323.08|28323.08|28326.62|28326.62|28316.01|28316.01|0
1628148230000|2021-08-05 07:23:50|28319.55|28319.55|28317.74|28317.74|28319.55|28319.55|28317.74|28317.74|0
1628148240000|2021-08-05 07:24:00|28314.21|28314.21|28307.14|28307.14|28314.21|28314.21|28307.14|28307.14|0
1628148250000|2021-08-05 07:24:10|28310.67|28310.67|28310.67|28310.67|28310.67|28310.67|28310.67|28310.67|0
1628148260000|2021-08-05 07:24:20|28307.14|28307.14|28307.14|28307.14|28307.14|28307.14|28307.14|28307.14|0
1628148280000|2021-08-05 07:24:40|28317.74|28317.74|28317.74|28317.74|28317.74|28317.74|28317.74|28317.74|0
1628148320000|2021-08-05 07:25:20|28321.28|28321.28|28324.81|28324.81|28324.81|28324.81|28321.28|28321.28|0
1628148330000|2021-08-05 07:25:30|28321.28|28321.28|28321.28|28321.28|28321.28|28321.28|28321.28|28321.28|0
1628148340000|2021-08-05 07:25:40|28321.04|28321.04|28326.37|28326.37|28333.44|28333.44|28321.04|28321.04|0
1628148360000|2021-08-05 07:26:00|28319.3|28319.3|28319.3|28319.3|28319.3|28319.3|28319.3|28319.3|0
1628148380000|2021-08-05 07:26:20|28322.84|28322.84|28319.3|28319.3|28322.84|28322.84|28319.3|28319.3|0
1628148460000|2021-08-05 07:27:40|28318.07|28318.07|28318.48|28318.48|28318.48|28318.48|28318.07|28318.07|0
1628148480000|2021-08-05 07:28:00|28317.27|28317.27|28317.27|28317.27|28317.27|28317.27|28317.27|28317.27|0
1628148490000|2021-08-05 07:28:10|28318.09|28318.09|28318.09|28318.09|28318.09|28318.09|28318.09|28318.09|0
1628148510000|2021-08-05 07:28:30|28318.91|28318.91|28318.91|28318.91|28318.91|28318.91|28318.91|28318.91|0
1628148540000|2021-08-05 07:29:00|28333.05|28333.05|28322.45|28322.45|28333.05|28333.05|28322.45|28322.45|0
1628148560000|2021-08-05 07:29:20|28323.05|28323.05|28326.58|28326.58|28333.65|28333.65|28323.05|28323.05|0
1628148570000|2021-08-05 07:29:30|28327.4|28327.4|28327.4|28327.4|28327.4|28327.4|28327.4|28327.4|0
1628148580000|2021-08-05 07:29:40|28328|28328|28328|28328|28328|28328|28328|28328|0
1628148590000|2021-08-05 07:29:50|28331.54|28331.54|28332.74|28332.74|28332.74|28332.74|28331.54|28331.54|0
1628148600000|2021-08-05 07:30:00|28329.21|28329.21|28329.21|28329.21|28329.21|28329.21|28329.21|28329.21|0
1628148610000|2021-08-05 07:30:10|28328.96|28328.96|28328.96|28328.96|28328.96|28328.96|28328.96|28328.96|0
1628148620000|2021-08-05 07:30:20|28325.43|28325.43|28321.89|28321.89|28325.43|28325.43|28321.89|28321.89|0
1628148640000|2021-08-05 07:30:40|28323.1|28323.1|28323.1|28323.1|28323.1|28323.1|28323.1|28323.1|0
1628148660000|2021-08-05 07:31:00|28323.59|28323.59|28323.59|28323.59|28323.59|28323.59|28323.59|28323.59|0
1628148670000|2021-08-05 07:31:10|28323.35|28323.35|28323.35|28323.35|28323.35|28323.35|28323.35|28323.35|0
1628148680000|2021-08-05 07:31:20|28319.81|28319.81|28319.81|28319.81|28319.81|28319.81|28319.81|28319.81|0
1628148690000|2021-08-05 07:31:30|28312.74|28312.74|28312.74|28312.74|28312.74|28312.74|28312.74|28312.74|0
1628148710000|2021-08-05 07:31:50|28319.81|28319.81|28319.21|28319.21|28319.81|28319.81|28319.21|28319.21|0
1628148770000|2021-08-05 07:32:50|28315.68|28315.68|28301.54|28301.54|28315.68|28315.68|28301.54|28301.54|0
1628148780000|2021-08-05 07:33:00|28300.72|28300.72|28300.72|28300.72|28300.72|28300.72|28300.72|28300.72|0
1628148830000|2021-08-05 07:33:50|28297.18|28297.18|28300.72|28300.72|28300.72|28300.72|28297.18|28297.18|0
1628148860000|2021-08-05 07:34:20|28297.18|28297.18|28297.18|28297.18|28297.18|28297.18|28297.18|28297.18|0
1628148870000|2021-08-05 07:34:30|28293.65|28293.65|28293.65|28293.65|28293.65|28293.65|28293.65|28293.65|0
1628148890000|2021-08-05 07:34:50|28297.18|28297.18|28300.72|28300.72|28300.72|28300.72|28297.18|28297.18|0
1628148900000|2021-08-05 07:35:00|28304.25|28304.25|28304.25|28304.25|28304.25|28304.25|28304.25|28304.25|0
1628148920000|2021-08-05 07:35:20|28300.72|28300.72|28300.72|28300.72|28300.72|28300.72|28300.72|28300.72|0
1628148930000|2021-08-05 07:35:30|28297.18|28297.18|28297.18|28297.18|28297.18|28297.18|28297.18|28297.18|0
1628148950000|2021-08-05 07:35:50|28290.11|28290.11|28290.11|28290.11|28290.11|28290.11|28290.11|28290.11|0
1628148960000|2021-08-05 07:36:00|28286.58|28286.58|28285.98|28285.98|28286.58|28286.58|28285.98|28285.98|0
1628148970000|2021-08-05 07:36:10|28285.38|28285.38|28287.18|28287.18|28287.18|28287.18|28285.38|28285.38|0
1628149000000|2021-08-05 07:36:40|28287.9|28287.9|28287.9|28287.9|28287.9|28287.9|28287.9|28287.9|0
1628149060000|2021-08-05 07:37:40|28280.83|28280.83|28280.83|28280.83|28280.83|28280.83|28277.3|28277.3|0
1628149140000|2021-08-05 07:39:00|28277.3|28277.3|28277.3|28277.3|28277.3|28277.3|28277.3|28277.3|0
1628149200000|2021-08-05 07:40:00|28280.83|28280.83|28280.83|28280.83|28284.37|28284.37|28280.83|28280.83|0
1628149220000|2021-08-05 07:40:20|28281.44|28281.44|28281.44|28281.44|28281.44|28281.44|28281.44|28281.44|0
1628149230000|2021-08-05 07:40:30|28277.9|28277.9|28277.9|28277.9|28277.9|28277.9|28277.9|28277.9|0
1628149240000|2021-08-05 07:40:40|28278.5|28278.5|28278.5|28278.5|28278.5|28278.5|28278.5|28278.5|0
1628149260000|2021-08-05 07:41:00|28285.57|28285.57|28285.57|28285.57|28285.57|28285.57|28285.57|28285.57|0
1628149270000|2021-08-05 07:41:10|28292.64|28292.64|28292.64|28292.64|28292.64|28292.64|28292.64|28292.64|0
1628149280000|2021-08-05 07:41:20|28296.18|28296.18|28296.18|28296.18|28296.18|28296.18|28296.18|28296.18|0
1628149290000|2021-08-05 07:41:30|28294.97|28294.97|28299.71|28299.71|28299.71|28299.71|28294.37|28294.37|0
1628149300000|2021-08-05 07:41:40|28296.18|28296.18|28296.18|28296.18|28296.18|28296.18|28296.18|28296.18|0
1628149310000|2021-08-05 07:41:50|28296.78|28296.78|28296.78|28296.78|28296.78|28296.78|28296.78|28296.78|0
1628149320000|2021-08-05 07:42:00|28293.24|28293.24|28290.31|28290.31|28293.24|28293.24|28290.31|28290.31|0
1628149460000|2021-08-05 07:44:20|28289.71|28289.71|28289.71|28289.71|28289.71|28289.71|28289.71|28289.71|0
1628149470000|2021-08-05 07:44:30|28290.31|28290.31|28290.31|28290.31|28290.31|28290.31|28290.31|28290.31|0
1628149500000|2021-08-05 07:45:00|28286.77|28286.77|28290.31|28290.31|28290.31|28290.31|28286.77|28286.77|0
1628149510000|2021-08-05 07:45:10|28291.13|28291.13|28291.13|28291.13|28291.13|28291.13|28291.13|28291.13|0
1628149520000|2021-08-05 07:45:20|28294.66|28294.66|28294.66|28294.66|28294.66|28294.66|28294.66|28294.66|0
1628149530000|2021-08-05 07:45:30|28298.2|28298.2|28298.2|28298.2|28298.2|28298.2|28298.2|28298.2|0
1628149560000|2021-08-05 07:46:00|28301.73|28301.73|28302.33|28302.33|28302.33|28302.33|28301.73|28301.73|0
1628149570000|2021-08-05 07:46:10|28301.73|28301.73|28301.73|28301.73|28301.73|28301.73|28301.73|28301.73|0
1628149610000|2021-08-05 07:46:50|28298.2|28298.2|28298.2|28298.2|28298.2|28298.2|28298.2|28298.2|0
1628149630000|2021-08-05 07:47:10|28301.73|28301.73|28301.73|28301.73|28301.73|28301.73|28301.73|28301.73|0
1628149640000|2021-08-05 07:47:20|28305.27|28305.27|28305.27|28305.27|28305.27|28305.27|28305.27|28305.27|0
1628149650000|2021-08-05 07:47:30|28305.87|28305.87|28305.87|28305.87|28305.87|28305.87|28305.87|28305.87|0
1628149670000|2021-08-05 07:47:50|28302.33|28302.33|28302.33|28302.33|28302.33|28302.33|28302.33|28302.33|0
1628149690000|2021-08-05 07:48:10|28298.8|28298.8|28298.2|28298.2|28298.8|28298.8|28298.2|28298.2|0
1628149760000|2021-08-05 07:49:20|28297.6|28297.6|28297.6|28297.6|28297.6|28297.6|28297.6|28297.6|0
1628149800000|2021-08-05 07:50:00|28294.06|28294.06|28279.92|28279.92|28294.06|28294.06|28279.92|28279.92|0
1628149810000|2021-08-05 07:50:10|28283.46|28283.46|28288.19|28288.19|28288.19|28288.19|28283.46|28283.46|0
1628149850000|2021-08-05 07:50:50|28291.73|28291.73|28291.73|28291.73|28291.73|28291.73|28291.73|28291.73|0
1628149860000|2021-08-05 07:51:00|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|0
1628149920000|2021-08-05 07:52:00|28281.12|28281.12|28281.12|28281.12|28281.12|28281.12|28281.12|28281.12|0
1628149970000|2021-08-05 07:52:50|28281.72|28281.72|28282.33|28282.33|28282.33|28282.33|28281.72|28281.72|0
1628150020000|2021-08-05 07:53:40|28289.39|28289.39|28289.39|28289.39|28289.39|28289.39|28289.39|28289.39|0
1628150040000|2021-08-05 07:54:00|28292.93|28292.93|28292.93|28292.93|28292.93|28292.93|28292.93|28292.93|0
1628150100000|2021-08-05 07:55:00|28293.53|28293.53|28294.73|28294.73|28294.73|28294.73|28293.53|28293.53|0
1628150110000|2021-08-05 07:55:10|28301.8|28301.8|28305.34|28305.34|28305.34|28305.34|28301.8|28301.8|0
1628150120000|2021-08-05 07:55:20|28301.8|28301.8|28301.8|28301.8|28301.8|28301.8|28301.8|28301.8|0
1628150150000|2021-08-05 07:55:50|28302.04|28302.04|28302.04|28302.04|28302.04|28302.04|28302.04|28302.04|0
1628150170000|2021-08-05 07:56:10|28302.64|28302.64|28306.18|28306.18|28306.18|28306.18|28302.64|28302.64|0
1628150200000|2021-08-05 07:56:40|28309.71|28309.71|28309.71|28309.71|28309.71|28309.71|28309.71|28309.71|0
1628150210000|2021-08-05 07:56:50|28313.25|28313.25|28313.25|28313.25|28313.25|28313.25|28313.25|28313.25|0
1628150260000|2021-08-05 07:57:40|28316.78|28316.78|28316.78|28316.78|28316.78|28316.78|28316.78|28316.78|0
1628150270000|2021-08-05 07:57:50|28309.71|28309.71|28304.98|28304.98|28309.71|28309.71|28304.98|28304.98|0
1628150280000|2021-08-05 07:58:00|28304.38|28304.38|28304.98|28304.98|28304.98|28304.98|28304.38|28304.38|0
1628150290000|2021-08-05 07:58:10|28305.22|28305.22|28305.22|28305.22|28305.22|28305.22|28305.22|28305.22|0
1628150300000|2021-08-05 07:58:20|28308.76|28308.76|28308.76|28308.76|28308.76|28308.76|28308.76|28308.76|0
1628150310000|2021-08-05 07:58:30|28309.36|28309.36|28320.44|28320.44|28320.44|28320.44|28309.36|28309.36|0
1628150320000|2021-08-05 07:58:40|28323.98|28323.98|28331.05|28331.05|28331.05|28331.05|28323.98|28323.98|0
1628150330000|2021-08-05 07:58:50|28334.58|28334.58|28334.58|28334.58|28334.58|28334.58|28334.58|28334.58|0
1628150340000|2021-08-05 07:59:00|28341.65|28341.65|28341.65|28341.65|28341.65|28341.65|28341.65|28341.65|0
1628150350000|2021-08-05 07:59:10|28345.19|28345.19|28345.19|28345.19|28348.72|28348.72|28345.19|28345.19|0
1628150370000|2021-08-05 07:59:30|28338.12|28338.12|28338.12|28338.12|28338.12|28338.12|28338.12|28338.12|0
1628150380000|2021-08-05 07:59:40|28334.58|28334.58|28334.58|28334.58|28334.58|28334.58|28334.58|28334.58|0
1628150400000|2021-08-05 08:00:00|28335.4|28335.4|28336|28336|28336|28336|28335.4|28335.4|0
1628150410000|2021-08-05 08:00:10|28332.47|28332.47|28332.47|28332.47|28332.47|28332.47|28332.47|28332.47|0
1628150440000|2021-08-05 08:00:40|28339.54|28339.54|28336|28336|28339.54|28339.54|28336|28336|0
1628150520000|2021-08-05 08:02:00|28343.07|28343.07|28343.07|28343.07|28343.07|28343.07|28343.07|28343.07|0
1628150590000|2021-08-05 08:03:10|28332.47|28332.47|28332.47|28332.47|28332.47|28332.47|28332.47|28332.47|0
1628150600000|2021-08-05 08:03:20|28336|28336|28336|28336|28336|28336|28336|28336|0
1628150620000|2021-08-05 08:03:40|28339.54|28339.54|28343.07|28343.07|28343.07|28343.07|28339.54|28339.54|0
1628150640000|2021-08-05 08:04:00|28343.68|28343.68|28343.68|28343.68|28343.68|28343.68|28343.68|28343.68|0
1628150670000|2021-08-05 08:04:30|28336.61|28336.61|28336|28336|28336.61|28336.61|28336|28336|0
1628150700000|2021-08-05 08:05:00|28332.47|28332.47|28331.87|28331.87|28332.47|28332.47|28331.87|28331.87|0
1628150710000|2021-08-05 08:05:10|28328.33|28328.33|28328.33|28328.33|28328.33|28328.33|28328.33|28328.33|0
1628150760000|2021-08-05 08:06:00|28327.73|28327.73|28327.73|28327.73|28327.73|28327.73|28327.73|28327.73|0
1628150900000|2021-08-05 08:08:20|28327.13|28327.13|28330.67|28330.67|28334.2|28334.2|28327.13|28327.13|0
1628150920000|2021-08-05 08:08:40|28334.8|28334.8|28334.8|28334.8|28334.8|28334.8|28334.8|28334.8|0
1628150930000|2021-08-05 08:08:50|28338.34|28338.34|28334.8|28334.8|28338.34|28338.34|28334.8|28334.8|0
1628150960000|2021-08-05 08:09:20|28331.27|28331.27|28327.73|28327.73|28331.27|28331.27|28327.73|28327.73|0
1628151030000|2021-08-05 08:10:30|28331.27|28331.27|28327.13|28327.13|28331.27|28331.27|28327.13|28327.13|0
1628151050000|2021-08-05 08:10:50|28330.67|28330.67|28330.67|28330.67|28330.67|28330.67|28330.67|28330.67|0
1628151060000|2021-08-05 08:11:00|28327.13|28327.13|28327.13|28327.13|28327.13|28327.13|28327.13|28327.13|0
1628151120000|2021-08-05 08:12:00|28320.06|28320.06|28320.06|28320.06|28320.06|28320.06|28320.06|28320.06|0
1628151170000|2021-08-05 08:12:50|28323.6|28323.6|28323.6|28323.6|28323.6|28323.6|28323.6|28323.6|0
1628151250000|2021-08-05 08:14:10|28334.2|28334.2|28327.13|28327.13|28334.2|28334.2|28327.13|28327.13|0
1628151290000|2021-08-05 08:14:50|28334.2|28334.2|28327.73|28327.73|28334.2|28334.2|28327.13|28327.13|0
1628151310000|2021-08-05 08:15:10|28324.2|28324.2|28320.66|28320.66|28324.2|28324.2|28320.66|28320.66|0
1628151370000|2021-08-05 08:16:10|28327.73|28327.73|28327.73|28327.73|28327.73|28327.73|28327.73|28327.73|0
1628151400000|2021-08-05 08:16:40|28324.2|28324.2|28331.27|28331.27|28331.27|28331.27|28324.2|28324.2|0
1628151420000|2021-08-05 08:17:00|28327.73|28327.73|28328.94|28328.94|28328.94|28328.94|28327.73|28327.73|0
1628151430000|2021-08-05 08:17:10|28328.33|28328.33|28331.87|28331.87|28331.87|28331.87|28328.33|28328.33|0
1628151440000|2021-08-05 08:17:20|28335.4|28335.4|28335.4|28335.4|28335.4|28335.4|28335.4|28335.4|0
1628151480000|2021-08-05 08:18:00|28334.8|28334.8|28331.27|28331.27|28334.8|28334.8|28331.27|28331.27|0
1628151510000|2021-08-05 08:18:30|28338.34|28338.34|28338.34|28338.34|28338.34|28338.34|28338.34|28338.34|0
1628151530000|2021-08-05 08:18:50|28334.8|28334.8|28334.8|28334.8|28334.8|28334.8|28334.8|28334.8|0
1628151540000|2021-08-05 08:19:00|28331.27|28331.27|28327.73|28327.73|28331.27|28331.27|28327.73|28327.73|0
1628151550000|2021-08-05 08:19:10|28320.66|28320.66|28320.66|28320.66|28320.66|28320.66|28320.66|28320.66|0
1628151570000|2021-08-05 08:19:30|28321.26|28321.26|28321.26|28321.26|28321.26|28321.26|28321.26|28321.26|0
1628151590000|2021-08-05 08:19:50|28321.87|28321.87|28322.47|28322.47|28322.47|28322.47|28321.87|28321.87|0
1628151600000|2021-08-05 08:20:00|28321.87|28321.87|28321.87|28321.87|28321.87|28321.87|28321.87|28321.87|0
1628151620000|2021-08-05 08:20:20|28322.35|28322.35|28321.75|28321.75|28322.35|28322.35|28321.75|28321.75|0
1628151660000|2021-08-05 08:21:00|28318.21|28318.21|28318.46|28318.46|28318.46|28318.46|28318.21|28318.21|0
1628151670000|2021-08-05 08:21:10|28318.21|28318.21|28317.97|28317.97|28318.21|28318.21|28317.97|28317.97|0
1628151700000|2021-08-05 08:21:40|28321.51|28321.51|28325.04|28325.04|28325.04|28325.04|28321.51|28321.51|0
1628151720000|2021-08-05 08:22:00|28317.97|28317.97|28317.97|28317.97|28317.97|28317.97|28317.97|28317.97|0
1628151730000|2021-08-05 08:22:10|28321.51|28321.51|28321.51|28321.51|28321.51|28321.51|28321.51|28321.51|0
1628151760000|2021-08-05 08:22:40|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|0
1628151780000|2021-08-05 08:23:00|28329.4|28329.4|28329.4|28329.4|28329.4|28329.4|28329.4|28329.4|0
1628151790000|2021-08-05 08:23:10|28332.93|28332.93|28343.54|28343.54|28343.54|28343.54|28332.93|28332.93|0
1628151800000|2021-08-05 08:23:20|28340|28340|28340|28340|28340|28340|28340|28340|0
1628151820000|2021-08-05 08:23:40|28336.47|28336.47|28332.93|28332.93|28336.47|28336.47|28332.93|28332.93|0
1628151830000|2021-08-05 08:23:50|28332.33|28332.33|28332.33|28332.33|28332.33|28332.33|28332.33|28332.33|0
1628151850000|2021-08-05 08:24:10|28331.73|28331.73|28328.19|28328.19|28331.73|28331.73|28328.19|28328.19|0
1628151900000|2021-08-05 08:25:00|28321.12|28321.12|28320.52|28320.52|28321.12|28321.12|28320.52|28320.52|0
1628151910000|2021-08-05 08:25:10|28324.06|28324.06|28324.06|28324.06|28324.06|28324.06|28324.06|28324.06|0
1628151940000|2021-08-05 08:25:40|28325.26|28325.26|28325.26|28325.26|28325.26|28325.26|28325.26|28325.26|0
1628152020000|2021-08-05 08:27:00|28324.66|28324.66|28324.66|28324.66|28324.66|28324.66|28324.66|28324.66|0
1628152040000|2021-08-05 08:27:20|28321.12|28321.12|28321.12|28321.12|28321.12|28321.12|28321.12|28321.12|0
1628152050000|2021-08-05 08:27:30|28324.66|28324.66|28324.66|28324.66|28324.66|28324.66|28324.66|28324.66|0
1628152080000|2021-08-05 08:28:00|28325.14|28325.14|28325.14|28325.14|28325.14|28325.14|28325.14|28325.14|0
1628152120000|2021-08-05 08:28:40|28325.74|28325.74|28325.74|28325.74|28325.74|28325.74|28325.74|28325.74|0
1628152200000|2021-08-05 08:30:00|28326.35|28326.35|28326.95|28326.95|28326.95|28326.95|28326.35|28326.35|0
1628152210000|2021-08-05 08:30:10|28327.55|28327.55|28327.55|28327.55|28327.55|28327.55|28327.55|28327.55|0
1628152260000|2021-08-05 08:31:00|28324.01|28324.01|28316.94|28316.94|28324.01|28324.01|28316.94|28316.94|0
1628152280000|2021-08-05 08:31:20|28316.34|28316.34|28316.34|28316.34|28316.34|28316.34|28316.34|28316.34|0
1628152320000|2021-08-05 08:32:00|28312.81|28312.81|28312.81|28312.81|28312.81|28312.81|28312.81|28312.81|0
1628152330000|2021-08-05 08:32:10|28312.21|28312.21|28312.21|28312.21|28312.21|28312.21|28312.21|28312.21|0
1628152380000|2021-08-05 08:33:00|28308.67|28308.67|28305.14|28305.14|28308.67|28308.67|28305.14|28305.14|0
1628152390000|2021-08-05 08:33:10|28301.6|28301.6|28298.07|28298.07|28301.6|28301.6|28298.07|28298.07|0
1628152420000|2021-08-05 08:33:40|28301.6|28301.6|28305.14|28305.14|28305.14|28305.14|28301.6|28301.6|0
1628152470000|2021-08-05 08:34:30|28304.32|28304.32|28304.32|28304.32|28304.32|28304.32|28304.32|28304.32|0
1628152500000|2021-08-05 08:35:00|28307.85|28307.85|28300.78|28300.78|28307.85|28307.85|28300.78|28300.78|0
1628152510000|2021-08-05 08:35:10|28297.25|28297.25|28297.25|28297.25|28297.25|28297.25|28297.25|28297.25|0
1628152520000|2021-08-05 08:35:20|28300.78|28300.78|28300.54|28300.54|28300.78|28300.78|28300.54|28300.54|0
1628152600000|2021-08-05 08:36:40|28304.07|28304.07|28304.07|28304.07|28304.07|28304.07|28304.07|28304.07|0
1628152610000|2021-08-05 08:36:50|28307.61|28307.61|28307.61|28307.61|28307.61|28307.61|28307.61|28307.61|0
1628152650000|2021-08-05 08:37:30|28304.07|28304.07|28304.07|28304.07|28304.07|28304.07|28304.07|28304.07|0
1628152660000|2021-08-05 08:37:40|28307.61|28307.61|28307.61|28307.61|28307.61|28307.61|28307.61|28307.61|0
1628152680000|2021-08-05 08:38:00|28314.68|28314.68|28314.68|28314.68|28314.68|28314.68|28314.68|28314.68|0
1628152690000|2021-08-05 08:38:10|28318.21|28318.21|28318.21|28318.21|28318.21|28318.21|28318.21|28318.21|0
1628152700000|2021-08-05 08:38:20|28317.61|28317.61|28317.61|28317.61|28317.61|28317.61|28317.61|28317.61|0
1628152720000|2021-08-05 08:38:40|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|0
1628152730000|2021-08-05 08:38:50|28314.68|28314.68|28322.35|28322.35|28322.35|28322.35|28314.68|28314.68|0
1628152750000|2021-08-05 08:39:10|28322.95|28322.95|28322.95|28322.95|28322.95|28322.95|28322.95|28322.95|0
1628152780000|2021-08-05 08:39:40|28330.02|28330.02|28330.02|28330.02|28330.02|28330.02|28330.02|28330.02|0
1628152790000|2021-08-05 08:39:50|28333.55|28333.55|28333.55|28333.55|28333.55|28333.55|28333.55|28333.55|0
1628152800000|2021-08-05 08:40:00|28330.02|28330.02|28326.49|28326.49|28330.02|28330.02|28326.49|28326.49|0
1628152820000|2021-08-05 08:40:20|28333.55|28333.55|28337.09|28337.09|28337.09|28337.09|28333.55|28333.55|0
1628152830000|2021-08-05 08:40:30|28340.62|28340.62|28333.55|28333.55|28340.62|28340.62|28333.55|28333.55|0
1628152840000|2021-08-05 08:40:40|28330.02|28330.02|28330.02|28330.02|28330.02|28330.02|28330.02|28330.02|0
1628152860000|2021-08-05 08:41:00|28333.55|28333.55|28333.55|28333.55|28333.55|28333.55|28333.55|28333.55|0
1628152870000|2021-08-05 08:41:10|28337.09|28337.09|28337.09|28337.09|28337.09|28337.09|28337.09|28337.09|0
1628152890000|2021-08-05 08:41:30|28337.69|28337.69|28337.69|28337.69|28337.69|28337.69|28337.69|28337.69|0
1628152920000|2021-08-05 08:42:00|28334.16|28334.16|28334.16|28334.16|28334.16|28334.16|28334.16|28334.16|0
1628152940000|2021-08-05 08:42:20|28327.09|28327.09|28327.09|28327.09|28327.09|28327.09|28327.09|28327.09|0
1628153010000|2021-08-05 08:43:30|28330.62|28330.62|28330.62|28330.62|28330.62|28330.62|28330.62|28330.62|0
1628153070000|2021-08-05 08:44:30|28330.02|28330.02|28330.02|28330.02|28330.02|28330.02|28330.02|28330.02|0
1628153100000|2021-08-05 08:45:00|28326.49|28326.49|28326.49|28326.49|28326.49|28326.49|28326.49|28326.49|0
1628153120000|2021-08-05 08:45:20|28325.67|28325.67|28325.67|28325.67|28325.67|28325.67|28325.67|28325.67|0
1628153150000|2021-08-05 08:45:50|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|0
1628153160000|2021-08-05 08:46:00|28328.6|28328.6|28328.6|28328.6|28328.6|28328.6|28328.6|28328.6|0
1628153170000|2021-08-05 08:46:10|28321.53|28321.53|28321.53|28321.53|28321.53|28321.53|28321.53|28321.53|0
1628153190000|2021-08-05 08:46:30|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|0
1628153240000|2021-08-05 08:47:20|28324.46|28324.46|28324.46|28324.46|28324.46|28324.46|28324.46|28324.46|0
1628153260000|2021-08-05 08:47:40|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|0
1628153270000|2021-08-05 08:47:50|28328.6|28328.6|28335.67|28335.67|28335.67|28335.67|28328.6|28328.6|0
1628153290000|2021-08-05 08:48:10|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|0
1628153310000|2021-08-05 08:48:30|28335.67|28335.67|28335.67|28335.67|28335.67|28335.67|28335.67|28335.67|0
1628153330000|2021-08-05 08:48:50|28339.2|28339.2|28335.67|28335.67|28339.2|28339.2|28335.67|28335.67|0
1628153390000|2021-08-05 08:49:50|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|0
1628153480000|2021-08-05 08:51:20|28335.67|28335.67|28335.67|28335.67|28335.67|28335.67|28335.67|28335.67|0
1628153560000|2021-08-05 08:52:40|28335.43|28335.43|28335.19|28335.19|28335.43|28335.43|28335.19|28335.19|0
1628153580000|2021-08-05 08:53:00|28338.72|28338.72|28335.19|28335.19|28338.72|28338.72|28335.19|28335.19|0
1628153610000|2021-08-05 08:53:30|28335.79|28335.79|28335.79|28335.79|28335.79|28335.79|28335.79|28335.79|0
1628153630000|2021-08-05 08:53:50|28336.39|28336.39|28336.39|28336.39|28336.39|28336.39|28336.39|28336.39|0
1628153670000|2021-08-05 08:54:30|28335.79|28335.79|28335.79|28335.79|28335.79|28335.79|28335.79|28335.79|0
1628153750000|2021-08-05 08:55:50|28332.25|28332.25|28332.25|28332.25|28332.25|28332.25|28332.25|28332.25|0
1628153810000|2021-08-05 08:56:50|28335.79|28335.79|28335.79|28335.79|28335.79|28335.79|28335.79|28335.79|0
1628153860000|2021-08-05 08:57:40|28332.25|28332.25|28332.25|28332.25|28332.25|28332.25|28332.25|28332.25|0
1628153890000|2021-08-05 08:58:10|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|0
1628153930000|2021-08-05 08:58:50|28328.47|28328.47|28328.47|28328.47|28328.47|28328.47|28328.47|28328.47|0
1628153950000|2021-08-05 08:59:10|28332.01|28332.01|28332.01|28332.01|28332.01|28332.01|28332.01|28332.01|0
1628154010000|2021-08-05 09:00:10|28339.08|28339.08|28332.01|28332.01|28339.08|28339.08|28332.01|28332.01|0
1628154030000|2021-08-05 09:00:30|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|0
1628154060000|2021-08-05 09:01:00|28332.01|28332.01|28332.01|28332.01|28332.01|28332.01|28332.01|28332.01|0
1628154100000|2021-08-05 09:01:40|28328.47|28328.47|28324.94|28324.94|28328.47|28328.47|28324.94|28324.94|0
1628154110000|2021-08-05 09:01:50|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|0
1628154160000|2021-08-05 09:02:40|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|0
1628154190000|2021-08-05 09:03:10|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|0
1628154240000|2021-08-05 09:04:00|28320.8|28320.8|28321.4|28321.4|28321.4|28321.4|28320.8|28320.8|0
1628154320000|2021-08-05 09:05:20|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|0
1628154360000|2021-08-05 09:06:00|28328.47|28328.47|28335.54|28335.54|28335.54|28335.54|28328.47|28328.47|0
1628154380000|2021-08-05 09:06:20|28336.14|28336.14|28336.14|28336.14|28336.14|28336.14|28336.14|28336.14|0
1628154430000|2021-08-05 09:07:10|28329.08|28329.08|28325.54|28325.54|28329.08|28329.08|28325.54|28325.54|0
1628154450000|2021-08-05 09:07:30|28318.47|28318.47|28318.47|28318.47|28318.47|28318.47|28318.47|28318.47|0
1628154460000|2021-08-05 09:07:40|28314.94|28314.94|28314.94|28314.94|28314.94|28314.94|28314.94|28314.94|0
1628154490000|2021-08-05 09:08:10|28318.47|28318.47|28318.47|28318.47|28318.47|28318.47|28318.47|28318.47|0
1628154610000|2021-08-05 09:10:10|28310.2|28310.2|28310.2|28310.2|28310.2|28310.2|28310.2|28310.2|0
1628154650000|2021-08-05 09:10:50|28313.73|28313.73|28313.73|28313.73|28313.73|28313.73|28313.73|28313.73|0
1628154710000|2021-08-05 09:11:50|28320.8|28320.8|28320.8|28320.8|28320.8|28320.8|28320.8|28320.8|0
1628154730000|2021-08-05 09:12:10|28324.34|28324.34|28327.87|28327.87|28327.87|28327.87|28324.34|28324.34|0
1628154750000|2021-08-05 09:12:30|28331.41|28331.41|28331.41|28331.41|28331.41|28331.41|28331.41|28331.41|0
1628154790000|2021-08-05 09:13:10|28332.01|28332.01|28332.01|28332.01|28332.01|28332.01|28332.01|28332.01|0
1628154830000|2021-08-05 09:13:50|28328.47|28328.47|28321.4|28321.4|28328.47|28328.47|28321.4|28321.4|0
1628155010000|2021-08-05 09:16:50|28317.87|28317.87|28314.33|28314.33|28317.87|28317.87|28314.33|28314.33|0
1628155080000|2021-08-05 09:18:00|28317.87|28317.87|28317.87|28317.87|28317.87|28317.87|28317.87|28317.87|0
1628155240000|2021-08-05 09:20:40|28321.4|28321.4|28322.01|28322.01|28322.01|28322.01|28321.4|28321.4|0
1628155280000|2021-08-05 09:21:20|28325.54|28325.54|28325.54|28325.54|28325.54|28325.54|28325.54|28325.54|0
1628155290000|2021-08-05 09:21:30|28329.08|28329.08|28336.14|28336.14|28336.14|28336.14|28329.08|28329.08|0
1628155310000|2021-08-05 09:21:50|28336.75|28336.75|28336.75|28336.75|28337.35|28337.35|28336.75|28336.75|0
1628155330000|2021-08-05 09:22:10|28329.68|28329.68|28329.68|28329.68|28329.68|28329.68|28329.68|28329.68|0
1628155380000|2021-08-05 09:23:00|28333.21|28333.21|28333.21|28333.21|28333.21|28333.21|28333.21|28333.21|0
1628155520000|2021-08-05 09:25:20|28336.75|28336.75|28336.75|28336.75|28336.75|28336.75|28336.75|28336.75|0
1628155560000|2021-08-05 09:26:00|28338.39|28338.39|28338.39|28338.39|28338.39|28338.39|28338.39|28338.39|0
1628155580000|2021-08-05 09:26:20|28341.92|28341.92|28341.92|28341.92|28341.92|28341.92|28341.92|28341.92|0
1628155600000|2021-08-05 09:26:40|28341.32|28341.32|28341.32|28341.32|28341.32|28341.32|28341.32|28341.32|0
1628155650000|2021-08-05 09:27:30|28341.92|28341.92|28341.92|28341.92|28341.92|28341.92|28341.92|28341.92|0
1628155660000|2021-08-05 09:27:40|28338.39|28338.39|28338.39|28338.39|28338.39|28338.39|28338.39|28338.39|0
1628155680000|2021-08-05 09:28:00|28334.85|28334.85|28334.25|28334.25|28334.85|28334.85|28334.25|28334.25|0
1628155720000|2021-08-05 09:28:40|28335.07|28335.07|28342.14|28342.14|28342.14|28342.14|28335.07|28335.07|0
1628155730000|2021-08-05 09:28:50|28338.6|28338.6|28338.6|28338.6|28342.14|28342.14|28338.6|28338.6|0
1628155740000|2021-08-05 09:29:00|28345.67|28345.67|28342.14|28342.14|28345.67|28345.67|28342.14|28342.14|0
1628155800000|2021-08-05 09:30:00|28349.21|28349.21|28349.21|28349.21|28349.21|28349.21|28349.21|28349.21|0
1628155820000|2021-08-05 09:30:20|28338.6|28338.6|28335.07|28335.07|28338.6|28338.6|28335.07|28335.07|0
1628155840000|2021-08-05 09:30:40|28338.6|28338.6|28339.2|28339.2|28339.2|28339.2|28338.6|28338.6|0
1628155910000|2021-08-05 09:31:50|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|0
1628155920000|2021-08-05 09:32:00|28339.2|28339.2|28339.2|28339.2|28339.2|28339.2|28339.2|28339.2|0
1628155930000|2021-08-05 09:32:10|28342.74|28342.74|28342.74|28342.74|28342.74|28342.74|28342.74|28342.74|0
1628155950000|2021-08-05 09:32:30|28339.2|28339.2|28339.2|28339.2|28339.2|28339.2|28339.2|28339.2|0
1628155970000|2021-08-05 09:32:50|28335.67|28335.67|28335.67|28335.67|28335.67|28335.67|28335.67|28335.67|0
1628156080000|2021-08-05 09:34:40|28336.27|28336.27|28336.27|28336.27|28336.27|28336.27|28336.27|28336.27|0
1628156090000|2021-08-05 09:34:50|28332.74|28332.74|28332.74|28332.74|28332.74|28332.74|28332.74|28332.74|0
1628156190000|2021-08-05 09:36:30|28339.81|28339.81|28336.27|28336.27|28339.81|28339.81|28336.27|28336.27|0
1628156260000|2021-08-05 09:37:40|28335.67|28335.67|28335.67|28335.67|28335.67|28335.67|28334.47|28334.47|0
1628156340000|2021-08-05 09:39:00|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|0
1628156360000|2021-08-05 09:39:20|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|0
1628156400000|2021-08-05 09:40:00|28328|28328|28328|28328|28328|28328|28328|28328|0
1628156460000|2021-08-05 09:41:00|28331.53|28331.53|28328|28328|28331.53|28331.53|28328|28328|0
1628156470000|2021-08-05 09:41:10|28328.6|28328.6|28328.6|28328.6|28328.6|28328.6|28328.6|28328.6|0
1628156510000|2021-08-05 09:41:50|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|0
1628156570000|2021-08-05 09:42:50|28328.6|28328.6|28328.6|28328.6|28328.6|28328.6|28328.6|28328.6|0
1628156670000|2021-08-05 09:44:30|28325.07|28325.07|28325.07|28325.07|28325.07|28325.07|28325.07|28325.07|0
1628156720000|2021-08-05 09:45:20|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|0
1628156730000|2021-08-05 09:45:30|28335.67|28335.67|28339.2|28339.2|28339.2|28339.2|28335.67|28335.67|0
1628156750000|2021-08-05 09:45:50|28335.67|28335.67|28335.67|28335.67|28335.67|28335.67|28335.67|28335.67|0
1628156760000|2021-08-05 09:46:00|28339.2|28339.2|28339.2|28339.2|28339.2|28339.2|28339.2|28339.2|0
1628156810000|2021-08-05 09:46:50|28338.6|28338.6|28338.6|28338.6|28338.6|28338.6|28338.6|28338.6|0
1628156830000|2021-08-05 09:47:10|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|0
1628156840000|2021-08-05 09:47:20|28335.07|28335.07|28338.6|28338.6|28338.6|28338.6|28335.07|28335.07|0
1628156850000|2021-08-05 09:47:30|28342.14|28342.14|28342.14|28342.14|28342.14|28342.14|28342.14|28342.14|0
1628156860000|2021-08-05 09:47:40|28342.74|28342.74|28339.81|28339.81|28343.34|28343.34|28339.81|28339.81|0
1628156880000|2021-08-05 09:48:00|28341.01|28341.01|28340.41|28340.41|28341.01|28341.01|28340.41|28340.41|0
1628156970000|2021-08-05 09:49:30|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|0
1628156990000|2021-08-05 09:49:50|28340.41|28340.41|28340.41|28340.41|28340.41|28340.41|28340.41|28340.41|0
1628157090000|2021-08-05 09:51:30|28343.94|28343.94|28347.48|28347.48|28347.48|28347.48|28343.94|28343.94|0
1628157100000|2021-08-05 09:51:40|28348.08|28348.08|28348.08|28348.08|28348.08|28348.08|28348.08|28348.08|0
1628157130000|2021-08-05 09:52:10|28351.61|28351.61|28351.61|28351.61|28351.61|28351.61|28351.61|28351.61|0
1628157140000|2021-08-05 09:52:20|28355.15|28355.15|28355.15|28355.15|28355.15|28355.15|28355.15|28355.15|0
1628157180000|2021-08-05 09:53:00|28351.61|28351.61|28348.68|28348.68|28351.61|28351.61|28348.08|28348.08|0
1628157190000|2021-08-05 09:53:10|28345.14|28345.14|28345.14|28345.14|28345.14|28345.14|28345.14|28345.14|0
1628157200000|2021-08-05 09:53:20|28348.68|28348.68|28348.08|28348.08|28348.68|28348.68|28348.08|28348.08|0
1628157220000|2021-08-05 09:53:40|28347.48|28347.48|28346.88|28346.88|28347.48|28347.48|28346.88|28346.88|0
1628157330000|2021-08-05 09:55:30|28347.12|28347.12|28347.6|28347.6|28347.6|28347.6|28347.12|28347.12|0
1628157350000|2021-08-05 09:55:50|28347|28347|28347|28347|28347|28347|28347|28347|0
1628157380000|2021-08-05 09:56:20|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|0
1628157410000|2021-08-05 09:56:50|28342.26|28342.26|28342.26|28342.26|28342.26|28342.26|28342.26|28342.26|0
1628157420000|2021-08-05 09:57:00|28338.73|28338.73|28337|28337|28338.73|28338.73|28335.19|28335.19|0
1628157440000|2021-08-05 09:57:20|28340.53|28340.53|28340.53|28340.53|28340.53|28340.53|28340.53|28340.53|0
1628157450000|2021-08-05 09:57:30|28337|28337|28337|28337|28337|28337|28337|28337|0
1628157460000|2021-08-05 09:57:40|28333.46|28333.46|28333.46|28333.46|28333.46|28333.46|28333.46|28333.46|0
1628157480000|2021-08-05 09:58:00|28332.86|28332.86|28332.86|28332.86|28332.86|28332.86|28332.86|28332.86|0
1628157510000|2021-08-05 09:58:30|28329.33|28329.33|28329.33|28329.33|28329.33|28329.33|28329.33|28329.33|0
1628157550000|2021-08-05 09:59:10|28332.86|28332.86|28332.86|28332.86|28332.86|28332.86|28332.86|28332.86|0
1628157560000|2021-08-05 09:59:20|28336.4|28336.4|28336.4|28336.4|28336.4|28336.4|28336.4|28336.4|0
1628157610000|2021-08-05 10:00:10|28339.93|28339.93|28339.93|28339.93|28339.93|28339.93|28339.93|28339.93|0
1628157620000|2021-08-05 10:00:20|28340.66|28340.66|28340.66|28340.66|28340.66|28340.66|28340.66|28340.66|0
1628157650000|2021-08-05 10:00:50|28340.06|28340.06|28339.46|28339.46|28340.66|28340.66|28339.46|28339.46|0
1628157700000|2021-08-05 10:01:40|28335.92|28335.92|28335.92|28335.92|28335.92|28335.92|28335.92|28335.92|0
1628157710000|2021-08-05 10:01:50|28332.39|28332.39|28324.71|28324.71|28332.39|28332.39|28324.71|28324.71|0
1628157840000|2021-08-05 10:04:00|28321.18|28321.18|28321.18|28321.18|28321.18|28321.18|28321.18|28321.18|0
1628157900000|2021-08-05 10:05:00|28317.65|28317.65|28314.59|28314.59|28317.65|28317.65|28314.11|28314.11|0
1628157970000|2021-08-05 10:06:10|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|0
1628157990000|2021-08-05 10:06:30|28318.73|28318.73|28318.73|28318.73|28318.73|28318.73|28318.73|28318.73|0
1628158000000|2021-08-05 10:06:40|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|0
1628158100000|2021-08-05 10:08:20|28311.66|28311.66|28311.66|28311.66|28311.66|28311.66|28311.66|28311.66|0
1628158150000|2021-08-05 10:09:10|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|0
1628158160000|2021-08-05 10:09:20|28318.73|28318.73|28325.8|28325.8|28325.8|28325.8|28315.2|28315.2|0
1628158170000|2021-08-05 10:09:30|28329.33|28329.33|28329.33|28329.33|28329.33|28329.33|28329.33|28329.33|0
1628158180000|2021-08-05 10:09:40|28325.8|28325.8|28325.8|28325.8|28325.8|28325.8|28325.8|28325.8|0
1628158210000|2021-08-05 10:10:10|28322.26|28322.26|28321.66|28321.66|28322.26|28322.26|28321.66|28321.66|0
1628158260000|2021-08-05 10:11:00|28318.13|28318.13|28314.59|28314.59|28318.13|28318.13|28314.59|28314.59|0
1628158270000|2021-08-05 10:11:10|28311.06|28311.06|28311.06|28311.06|28311.06|28311.06|28311.06|28311.06|0
1628158280000|2021-08-05 10:11:20|28307.52|28307.52|28307.52|28307.52|28307.52|28307.52|28307.52|28307.52|0
1628158340000|2021-08-05 10:12:20|28311.06|28311.06|28314.59|28314.59|28314.59|28314.59|28311.06|28311.06|0
1628158400000|2021-08-05 10:13:20|28321.66|28321.66|28318.13|28318.13|28321.66|28321.66|28318.13|28318.13|0
1628158450000|2021-08-05 10:14:10|28318.73|28318.73|28318.73|28318.73|28318.73|28318.73|28318.73|28318.73|0
1628158700000|2021-08-05 10:18:20|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|0
1628158740000|2021-08-05 10:19:00|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|0
1628158780000|2021-08-05 10:19:40|28311.06|28311.06|28311.06|28311.06|28311.06|28311.06|28311.06|28311.06|0
1628158830000|2021-08-05 10:20:30|28307.52|28307.52|28307.52|28307.52|28307.52|28307.52|28307.52|28307.52|0
1628158900000|2021-08-05 10:21:40|28303.99|28303.99|28300.45|28300.45|28303.99|28303.99|28300.45|28300.45|0
1628158910000|2021-08-05 10:21:50|28307.52|28307.52|28299.85|28299.85|28307.52|28307.52|28299.85|28299.85|0
1628158920000|2021-08-05 10:22:00|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|0
1628158930000|2021-08-05 10:22:10|28302.79|28302.79|28302.79|28302.79|28302.79|28302.79|28302.79|28302.79|0
1628159110000|2021-08-05 10:25:10|28295.72|28295.72|28295.72|28295.72|28295.72|28295.72|28295.72|28295.72|0
1628159130000|2021-08-05 10:25:30|28292.18|28292.18|28292.18|28292.18|28292.18|28292.18|28292.18|28292.18|0
1628159160000|2021-08-05 10:26:00|28295.72|28295.72|28292.18|28292.18|28295.72|28295.72|28292.18|28292.18|0
1628159220000|2021-08-05 10:27:00|28299.25|28299.25|28302.79|28302.79|28302.79|28302.79|28299.25|28299.25|0
1628159240000|2021-08-05 10:27:20|28306.32|28306.32|28306.32|28306.32|28306.32|28306.32|28306.32|28306.32|0
1628159290000|2021-08-05 10:28:10|28302.79|28302.79|28302.79|28302.79|28302.79|28302.79|28302.79|28302.79|0
1628159350000|2021-08-05 10:29:10|28295.72|28295.72|28295.72|28295.72|28295.72|28295.72|28295.72|28295.72|0
1628159360000|2021-08-05 10:29:20|28299.25|28299.25|28299.25|28299.25|28299.25|28299.25|28299.25|28299.25|0
1628159390000|2021-08-05 10:29:50|28302.79|28302.79|28302.79|28302.79|28302.79|28302.79|28302.79|28302.79|0
1628159410000|2021-08-05 10:30:10|28299.25|28299.25|28299.25|28299.25|28299.25|28299.25|28299.25|28299.25|0
1628159420000|2021-08-05 10:30:20|28295.72|28295.72|28295.72|28295.72|28295.72|28295.72|28295.72|28295.72|0
1628159450000|2021-08-05 10:30:50|28299.25|28299.25|28299.25|28299.25|28299.25|28299.25|28299.25|28299.25|0
1628159540000|2021-08-05 10:32:20|28299.85|28299.85|28300.45|28300.45|28300.45|28300.45|28299.85|28299.85|0
1628159560000|2021-08-05 10:32:40|28303.99|28303.99|28311.06|28311.06|28311.06|28311.06|28303.99|28303.99|0
1628159580000|2021-08-05 10:33:00|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|0
1628159630000|2021-08-05 10:33:50|28313.99|28313.99|28306.92|28306.92|28313.99|28313.99|28306.92|28306.92|0
1628159650000|2021-08-05 10:34:10|28310.46|28310.46|28310.46|28310.46|28310.46|28310.46|28306.92|28306.92|0
1628159690000|2021-08-05 10:34:50|28313.99|28313.99|28313.99|28313.99|28313.99|28313.99|28313.99|28313.99|0
1628159740000|2021-08-05 10:35:40|28313.39|28313.39|28313.39|28313.39|28313.39|28313.39|28313.39|28313.39|0
1628159780000|2021-08-05 10:36:20|28316.93|28316.93|28316.93|28316.93|28316.93|28316.93|28316.93|28316.93|0
1628159790000|2021-08-05 10:36:30|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|0
1628159810000|2021-08-05 10:36:50|28324|28324|28324|28324|28324|28324|28324|28324|0
1628159820000|2021-08-05 10:37:00|28320.46|28320.46|28319.86|28319.86|28320.46|28320.46|28319.86|28319.86|0
1628159830000|2021-08-05 10:37:10|28318.66|28318.66|28318.66|28318.66|28318.66|28318.66|28318.66|28318.66|0
1628159860000|2021-08-05 10:37:40|28318.06|28318.06|28317.46|28317.46|28318.06|28318.06|28317.46|28317.46|0
1628159880000|2021-08-05 10:38:00|28316.86|28316.86|28313.32|28313.32|28316.86|28316.86|28313.32|28313.32|0
1628159890000|2021-08-05 10:38:10|28312.12|28312.12|28312.72|28312.72|28312.72|28312.72|28312.12|28312.12|0
1628159920000|2021-08-05 10:38:40|28312.12|28312.12|28312.12|28312.12|28312.12|28312.12|28312.12|28312.12|0
1628160080000|2021-08-05 10:41:20|28312.72|28312.72|28312.72|28312.72|28312.72|28312.72|28312.72|28312.72|0
1628160120000|2021-08-05 10:42:00|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|0
1628160180000|2021-08-05 10:43:00|28319.79|28319.79|28319.79|28319.79|28319.79|28319.79|28319.79|28319.79|0
1628160190000|2021-08-05 10:43:10|28323.33|28323.33|28323.33|28323.33|28323.33|28323.33|28323.33|28323.33|0
1628160210000|2021-08-05 10:43:30|28319.79|28319.79|28323.33|28323.33|28323.33|28323.33|28319.79|28319.79|0
1628160220000|2021-08-05 10:43:40|28326.86|28326.86|28326.86|28326.86|28326.86|28326.86|28326.86|28326.86|0
1628160230000|2021-08-05 10:43:50|28327.46|28327.46|28327.46|28327.46|28327.46|28327.46|28327.46|28327.46|0
1628160270000|2021-08-05 10:44:30|28334.53|28334.53|28334.53|28334.53|28334.53|28334.53|28334.53|28334.53|0
1628160350000|2021-08-05 10:45:50|28335.13|28335.13|28335.13|28335.13|28335.13|28335.13|28335.13|28335.13|0
1628160370000|2021-08-05 10:46:10|28342.2|28342.2|28342.2|28342.2|28342.2|28342.2|28342.2|28342.2|0
1628160390000|2021-08-05 10:46:30|28338.67|28338.67|28331.6|28331.6|28338.67|28338.67|28331.6|28331.6|0
1628160470000|2021-08-05 10:47:50|28338.67|28338.67|28342.2|28342.2|28342.2|28342.2|28338.67|28338.67|0
1628160530000|2021-08-05 10:48:50|28342.8|28342.8|28342.8|28342.8|28342.8|28342.8|28342.8|28342.8|0
1628160580000|2021-08-05 10:49:40|28346.34|28346.34|28349.87|28349.87|28349.87|28349.87|28346.34|28346.34|0
1628160630000|2021-08-05 10:50:30|28353.41|28353.41|28353.41|28353.41|28353.41|28353.41|28353.41|28353.41|0
1628160680000|2021-08-05 10:51:20|28349.87|28349.87|28349.87|28349.87|28349.87|28349.87|28349.87|28349.87|0
1628160870000|2021-08-05 10:54:30|28360.48|28360.48|28364.01|28364.01|28367.55|28367.55|28360.48|28360.48|0
1628160880000|2021-08-05 10:54:40|28367.55|28367.55|28367.55|28367.55|28367.55|28367.55|28367.55|28367.55|0
1628160930000|2021-08-05 10:55:30|28371.08|28371.08|28367.55|28367.55|28371.08|28371.08|28367.55|28367.55|0
1628160970000|2021-08-05 10:56:10|28374.62|28374.62|28374.62|28374.62|28374.62|28374.62|28374.62|28374.62|0
1628160980000|2021-08-05 10:56:20|28378.15|28378.15|28378.15|28378.15|28378.15|28378.15|28378.15|28378.15|0
1628161030000|2021-08-05 10:57:10|28381.69|28381.69|28381.69|28381.69|28381.69|28381.69|28381.69|28381.69|0
1628161050000|2021-08-05 10:57:30|28382.29|28382.29|28382.29|28382.29|28382.29|28382.29|28382.29|28382.29|0
1628161060000|2021-08-05 10:57:40|28389.36|28389.36|28389.36|28389.36|28389.36|28389.36|28389.36|28389.36|0
1628161070000|2021-08-05 10:57:50|28396.43|28396.43|28396.43|28396.43|28396.43|28396.43|28396.43|28396.43|0
1628161080000|2021-08-05 10:58:00|28399.96|28399.96|28403.5|28403.5|28403.5|28403.5|28399.96|28399.96|0
1628161090000|2021-08-05 10:58:10|28407.03|28407.03|28407.03|28407.03|28407.03|28407.03|28407.03|28407.03|0
1628161100000|2021-08-05 10:58:20|28410.57|28410.57|28410.57|28410.57|28410.57|28410.57|28410.57|28410.57|0
1628161120000|2021-08-05 10:58:40|28414.1|28414.1|28414.1|28414.1|28414.1|28414.1|28414.1|28414.1|0
1628161130000|2021-08-05 10:58:50|28410.57|28410.57|28407.03|28407.03|28410.57|28410.57|28407.03|28407.03|0
1628161140000|2021-08-05 10:59:00|28403.5|28403.5|28403.5|28403.5|28403.5|28403.5|28403.5|28403.5|0
1628161150000|2021-08-05 10:59:10|28396.43|28396.43|28396.43|28396.43|28396.43|28396.43|28396.43|28396.43|0
1628161160000|2021-08-05 10:59:20|28392.89|28392.89|28389.36|28389.36|28392.89|28392.89|28389.36|28389.36|0
1628161190000|2021-08-05 10:59:50|28382.29|28382.29|28383.11|28383.11|28383.11|28383.11|28382.29|28382.29|0
1628161200000|2021-08-05 11:00:00|28382.51|28382.51|28385.44|28385.44|28386.04|28386.04|28382.51|28382.51|0
1628161210000|2021-08-05 11:00:10|28393.11|28393.11|28393.11|28393.11|28393.11|28393.11|28393.11|28393.11|0
1628161230000|2021-08-05 11:00:30|28396.65|28396.65|28403.72|28403.72|28403.72|28403.72|28396.65|28396.65|0
1628161260000|2021-08-05 11:01:00|28407.25|28407.25|28407.25|28407.25|28407.25|28407.25|28407.25|28407.25|0
1628161280000|2021-08-05 11:01:20|28400.18|28400.18|28400.18|28400.18|28400.18|28400.18|28400.18|28400.18|0
1628161290000|2021-08-05 11:01:30|28399.7|28399.7|28399.7|28399.7|28399.7|28399.7|28399.7|28399.7|0
1628161320000|2021-08-05 11:02:00|28392.63|28392.63|28392.63|28392.63|28392.63|28392.63|28392.63|28392.63|0
1628161330000|2021-08-05 11:02:10|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|0
1628161360000|2021-08-05 11:02:40|28392.63|28392.63|28392.63|28392.63|28392.63|28392.63|28392.63|28392.63|0
1628161370000|2021-08-05 11:02:50|28390.99|28390.99|28390.99|28390.99|28390.99|28390.99|28390.99|28390.99|0
1628161380000|2021-08-05 11:03:00|28383.92|28383.92|28380.38|28380.38|28383.92|28383.92|28380.38|28380.38|0
1628161390000|2021-08-05 11:03:10|28376.85|28376.85|28373.31|28373.31|28376.85|28376.85|28373.31|28373.31|0
1628161410000|2021-08-05 11:03:30|28372.71|28372.71|28372.11|28372.11|28372.71|28372.71|28372.11|28372.11|0
1628161440000|2021-08-05 11:04:00|28361.51|28361.51|28361.51|28361.51|28361.51|28361.51|28361.51|28361.51|0
1628161450000|2021-08-05 11:04:10|28365.04|28365.04|28365.04|28365.04|28365.04|28365.04|28365.04|28365.04|0
1628161460000|2021-08-05 11:04:20|28364.22|28364.22|28364.22|28364.22|28364.22|28364.22|28364.22|28364.22|0
1628161470000|2021-08-05 11:04:30|28360.69|28360.69|28353.62|28353.62|28360.69|28360.69|28353.62|28353.62|0
1628161480000|2021-08-05 11:04:40|28350.08|28350.08|28350.08|28350.08|28350.08|28350.08|28350.08|28350.08|0
1628161500000|2021-08-05 11:05:00|28346.55|28346.55|28346.55|28346.55|28346.55|28346.55|28346.55|28346.55|0
1628161510000|2021-08-05 11:05:10|28350.08|28350.08|28346.55|28346.55|28350.08|28350.08|28346.55|28346.55|0
1628161520000|2021-08-05 11:05:20|28343.01|28343.01|28334.14|28334.14|28343.01|28343.01|28334.14|28334.14|0
1628161530000|2021-08-05 11:05:30|28327.07|28327.07|28327.07|28327.07|28327.07|28327.07|28327.07|28327.07|0
1628161540000|2021-08-05 11:05:40|28326.47|28326.47|28326.47|28326.47|28326.47|28326.47|28326.47|28326.47|0
1628161550000|2021-08-05 11:05:50|28337.08|28337.08|28340.61|28340.61|28340.61|28340.61|28337.08|28337.08|0
1628161560000|2021-08-05 11:06:00|28344.14|28344.14|28344.14|28344.14|28344.14|28344.14|28344.14|28344.14|0
1628161580000|2021-08-05 11:06:20|28354.75|28354.75|28354.75|28354.75|28354.75|28354.75|28354.75|28354.75|0
1628161590000|2021-08-05 11:06:30|28361.82|28361.82|28354.75|28354.75|28361.82|28361.82|28354.75|28354.75|0
1628161600000|2021-08-05 11:06:40|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|0
1628161620000|2021-08-05 11:07:00|28351.82|28351.82|28348.28|28348.28|28351.82|28351.82|28348.28|28348.28|0
1628161670000|2021-08-05 11:07:50|28351.82|28351.82|28351.82|28351.82|28351.82|28351.82|28351.82|28351.82|0
1628161710000|2021-08-05 11:08:30|28341.21|28341.21|28341.21|28341.21|28341.21|28341.21|28334.14|28334.14|0
1628161810000|2021-08-05 11:10:10|28351.82|28351.82|28351.82|28351.82|28351.82|28351.82|28351.82|28351.82|0
1628161820000|2021-08-05 11:10:20|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|0
1628161880000|2021-08-05 11:11:20|28354.75|28354.75|28354.75|28354.75|28354.75|28354.75|28354.75|28354.75|0
1628161890000|2021-08-05 11:11:30|28355.95|28355.95|28355.95|28355.95|28355.95|28355.95|28355.95|28355.95|0
1628161920000|2021-08-05 11:12:00|28373.63|28373.63|28373.63|28373.63|28373.63|28373.63|28373.63|28373.63|0
1628161930000|2021-08-05 11:12:10|28370.09|28370.09|28370.09|28370.09|28370.09|28370.09|28370.09|28370.09|0
1628162030000|2021-08-05 11:13:50|28380.7|28380.7|28380.7|28380.7|28380.7|28380.7|28380.7|28380.7|0
1628162070000|2021-08-05 11:14:30|28373.63|28373.63|28373.63|28373.63|28373.63|28373.63|28373.63|28373.63|0
1628162100000|2021-08-05 11:15:00|28377.16|28377.16|28377.16|28377.16|28377.16|28377.16|28377.16|28377.16|0
1628162160000|2021-08-05 11:16:00|28373.63|28373.63|28373.63|28373.63|28373.63|28373.63|28373.63|28373.63|0
1628162230000|2021-08-05 11:17:10|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|0
1628162240000|2021-08-05 11:17:20|28384.83|28384.83|28384.83|28384.83|28384.83|28384.83|28384.83|28384.83|0
1628162280000|2021-08-05 11:18:00|28381.3|28381.3|28377.76|28377.76|28381.3|28381.3|28377.76|28377.76|0
1628162310000|2021-08-05 11:18:30|28381.3|28381.3|28381.3|28381.3|28381.3|28381.3|28381.3|28381.3|0
1628162320000|2021-08-05 11:18:40|28377.76|28377.76|28373.63|28373.63|28377.76|28377.76|28373.63|28373.63|0
1628162360000|2021-08-05 11:19:20|28377.16|28377.16|28380.7|28380.7|28380.7|28380.7|28377.16|28377.16|0
1628162380000|2021-08-05 11:19:40|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|0
1628162410000|2021-08-05 11:20:10|28380.7|28380.7|28380.7|28380.7|28380.7|28380.7|28380.7|28380.7|0
1628162450000|2021-08-05 11:20:50|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|0
1628162490000|2021-08-05 11:21:30|28380.7|28380.7|28380.7|28380.7|28380.7|28380.7|28380.7|28380.7|0
1628162510000|2021-08-05 11:21:50|28373.63|28373.63|28374.23|28374.23|28374.23|28374.23|28373.63|28373.63|0
1628162520000|2021-08-05 11:22:00|28370.69|28370.69|28367.16|28367.16|28370.69|28370.69|28367.16|28367.16|0
1628162530000|2021-08-05 11:22:10|28363.62|28363.62|28364.22|28364.22|28364.22|28364.22|28363.62|28363.62|0
1628162550000|2021-08-05 11:22:30|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|0
1628162560000|2021-08-05 11:22:40|28365.42|28365.42|28365.42|28365.42|28365.42|28365.42|28365.42|28365.42|0
1628162570000|2021-08-05 11:22:50|28366.03|28366.03|28369.56|28369.56|28369.56|28369.56|28366.03|28366.03|0
1628162580000|2021-08-05 11:23:00|28370.16|28370.16|28369.56|28369.56|28370.16|28370.16|28369.56|28369.56|0
1628162590000|2021-08-05 11:23:10|28373.1|28373.1|28369.56|28369.56|28373.1|28373.1|28369.56|28369.56|0
1628162600000|2021-08-05 11:23:20|28368.36|28368.36|28368.36|28368.36|28368.36|28368.36|28368.36|28368.36|0
1628162640000|2021-08-05 11:24:00|28361.29|28361.29|28357.75|28357.75|28361.29|28361.29|28357.75|28357.75|0
1628162690000|2021-08-05 11:24:50|28356.93|28356.93|28356.93|28356.93|28356.93|28356.93|28356.93|28356.93|0
1628162720000|2021-08-05 11:25:20|28356.33|28356.33|28356.33|28356.33|28356.33|28356.33|28356.33|28356.33|0
1628162730000|2021-08-05 11:25:30|28352.8|28352.8|28353.4|28353.4|28353.4|28353.4|28352.8|28352.8|0
1628162740000|2021-08-05 11:25:40|28349.86|28349.86|28349.86|28349.86|28349.86|28349.86|28349.86|28349.86|0
1628162760000|2021-08-05 11:26:00|28346.33|28346.33|28346.33|28346.33|28346.33|28346.33|28346.33|28346.33|0
1628162780000|2021-08-05 11:26:20|28345.73|28345.73|28345.73|28345.73|28345.73|28345.73|28345.73|28345.73|0
1628162790000|2021-08-05 11:26:30|28344.53|28344.53|28343.93|28343.93|28344.53|28344.53|28343.93|28343.93|0
1628162800000|2021-08-05 11:26:40|28343.33|28343.33|28343.33|28343.33|28343.33|28343.33|28343.33|28343.33|0
1628162820000|2021-08-05 11:27:00|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|0
1628162840000|2021-08-05 11:27:20|28340.99|28340.99|28340.99|28340.99|28340.99|28340.99|28340.99|28340.99|0
1628162890000|2021-08-05 11:28:10|28333.92|28333.92|28333.92|28333.92|28333.92|28333.92|28333.92|28333.92|0
1628162910000|2021-08-05 11:28:30|28334.41|28334.41|28334.41|28334.41|28334.41|28334.41|28334.41|28334.41|0
1628162930000|2021-08-05 11:28:50|28335.01|28335.01|28335.01|28335.01|28335.01|28335.01|28335.01|28335.01|0
1628162940000|2021-08-05 11:29:00|28335.73|28335.73|28335.73|28335.73|28335.73|28335.73|28335.73|28335.73|0
1628163000000|2021-08-05 11:30:00|28342.8|28342.8|28343.05|28343.05|28343.05|28343.05|28342.8|28342.8|0
1628163010000|2021-08-05 11:30:10|28339.51|28339.51|28339.51|28339.51|28339.51|28339.51|28339.51|28339.51|0
1628163070000|2021-08-05 11:31:10|28340.11|28340.11|28340.71|28340.71|28340.71|28340.71|28340.11|28340.11|0
1628163100000|2021-08-05 11:31:40|28347.78|28347.78|28347.78|28347.78|28347.78|28347.78|28347.78|28347.78|0
1628163120000|2021-08-05 11:32:00|28340.71|28340.71|28340.71|28340.71|28340.71|28340.71|28340.71|28340.71|0
1628163130000|2021-08-05 11:32:10|28340.11|28340.11|28340.11|28340.11|28340.11|28340.11|28340.11|28340.11|0
1628163180000|2021-08-05 11:33:00|28343.65|28343.65|28343.65|28343.65|28343.65|28343.65|28343.65|28343.65|0
1628163190000|2021-08-05 11:33:10|28347.18|28347.18|28347.18|28347.18|28347.18|28347.18|28347.18|28347.18|0
1628163210000|2021-08-05 11:33:30|28348.98|28348.98|28348.98|28348.98|28348.98|28348.98|28348.98|28348.98|0
1628163230000|2021-08-05 11:33:50|28352.52|28352.52|28352.52|28352.52|28352.52|28352.52|28352.52|28352.52|0
1628163240000|2021-08-05 11:34:00|28356.05|28356.05|28359.59|28359.59|28359.59|28359.59|28356.05|28356.05|0
1628163280000|2021-08-05 11:34:40|28363.12|28363.12|28363.12|28363.12|28363.12|28363.12|28363.12|28363.12|0
1628163330000|2021-08-05 11:35:30|28366.66|28366.66|28366.66|28366.66|28366.66|28366.66|28366.66|28366.66|0
1628163370000|2021-08-05 11:36:10|28363.12|28363.12|28363.12|28363.12|28363.12|28363.12|28363.12|28363.12|0
1628163410000|2021-08-05 11:36:50|28366.66|28366.66|28367.26|28367.26|28367.26|28367.26|28366.66|28366.66|0
1628163420000|2021-08-05 11:37:00|28370.79|28370.79|28367.26|28367.26|28370.79|28370.79|28367.26|28367.26|0
1628163430000|2021-08-05 11:37:10|28363.72|28363.72|28367.26|28367.26|28367.26|28367.26|28363.72|28363.72|0
1628163440000|2021-08-05 11:37:20|28370.79|28370.79|28370.79|28370.79|28370.79|28370.79|28370.79|28370.79|0
1628163560000|2021-08-05 11:39:20|28377.86|28377.86|28373.73|28373.73|28377.86|28377.86|28373.73|28373.73|0
1628163650000|2021-08-05 11:40:50|28370.19|28370.19|28370.19|28370.19|28370.19|28370.19|28370.19|28370.19|0
1628163660000|2021-08-05 11:41:00|28366.66|28366.66|28370.19|28370.19|28370.19|28370.19|28366.66|28366.66|0
1628163690000|2021-08-05 11:41:30|28373.73|28373.73|28373.73|28373.73|28373.73|28373.73|28373.73|28373.73|0
1628163830000|2021-08-05 11:43:50|28387.87|28387.87|28380.8|28380.8|28387.87|28387.87|28380.8|28380.8|0
1628163860000|2021-08-05 11:44:20|28384.33|28384.33|28384.33|28384.33|28384.33|28384.33|28384.33|28384.33|0
1628163890000|2021-08-05 11:44:50|28380.8|28380.8|28380.8|28380.8|28380.8|28380.8|28380.8|28380.8|0
1628163910000|2021-08-05 11:45:10|28381.62|28381.62|28381.62|28381.62|28381.62|28381.62|28381.62|28381.62|0
1628163920000|2021-08-05 11:45:20|28378.08|28378.08|28378.08|28378.08|28378.08|28378.08|28378.08|28378.08|0
1628163950000|2021-08-05 11:45:50|28371.01|28371.01|28371.01|28371.01|28371.01|28371.01|28371.01|28371.01|0
1628163960000|2021-08-05 11:46:00|28374.55|28374.55|28374.55|28374.55|28374.55|28374.55|28374.55|28374.55|0
1628164010000|2021-08-05 11:46:50|28371.01|28371.01|28371.01|28371.01|28371.01|28371.01|28371.01|28371.01|0
1628164020000|2021-08-05 11:47:00|28370.41|28370.41|28370.41|28370.41|28370.41|28370.41|28370.41|28370.41|0
1628164040000|2021-08-05 11:47:20|28377.48|28377.48|28381.02|28381.02|28381.02|28381.02|28377.48|28377.48|0
1628164070000|2021-08-05 11:47:50|28377.48|28377.48|28377.48|28377.48|28377.48|28377.48|28377.48|28377.48|0
1628164080000|2021-08-05 11:48:00|28373.95|28373.95|28377.48|28377.48|28377.48|28377.48|28373.95|28373.95|0
1628164110000|2021-08-05 11:48:30|28370.41|28370.41|28370.41|28370.41|28370.41|28370.41|28370.41|28370.41|0
1628164150000|2021-08-05 11:49:10|28369.21|28369.21|28372.74|28372.74|28372.74|28372.74|28369.21|28369.21|0
1628164170000|2021-08-05 11:49:30|28369.21|28369.21|28365.68|28365.68|28369.21|28369.21|28365.68|28365.68|0
1628164230000|2021-08-05 11:50:30|28358.61|28358.61|28358.61|28358.61|28358.61|28358.61|28358.61|28358.61|0
1628164260000|2021-08-05 11:51:00|28357.79|28357.79|28357.79|28357.79|28357.79|28357.79|28357.79|28357.79|0
1628164280000|2021-08-05 11:51:20|28358.27|28358.27|28358.27|28358.27|28358.27|28358.27|28358.27|28358.27|0
1628164290000|2021-08-05 11:51:30|28357.67|28357.67|28357.07|28357.07|28357.67|28357.67|28357.07|28357.07|0
1628164300000|2021-08-05 11:51:40|28353.53|28353.53|28353.53|28353.53|28353.53|28353.53|28353.53|28353.53|0
1628164350000|2021-08-05 11:52:30|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|0
1628164380000|2021-08-05 11:53:00|28360.6|28360.6|28360.6|28360.6|28360.6|28360.6|28360.6|28360.6|0
1628164420000|2021-08-05 11:53:40|28364.14|28364.14|28364.14|28364.14|28364.14|28364.14|28364.14|28364.14|0
1628164440000|2021-08-05 11:54:00|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|0
1628164480000|2021-08-05 11:54:40|28361.2|28361.2|28357.67|28357.67|28361.2|28361.2|28357.67|28357.67|0
1628164540000|2021-08-05 11:55:40|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|0
1628164560000|2021-08-05 11:56:00|28353.53|28353.53|28353.53|28353.53|28353.53|28353.53|28353.53|28353.53|0
1628164570000|2021-08-05 11:56:10|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|0
1628164580000|2021-08-05 11:56:20|28357.67|28357.67|28357.67|28357.67|28357.67|28357.67|28357.67|28357.67|0
1628164660000|2021-08-05 11:57:40|28361.2|28361.2|28364.74|28364.74|28364.74|28364.74|28361.2|28361.2|0
1628164680000|2021-08-05 11:58:00|28368.27|28368.27|28368.27|28368.27|28368.27|28368.27|28368.27|28368.27|0
1628164710000|2021-08-05 11:58:30|28368.87|28368.87|28369.48|28369.48|28369.48|28369.48|28368.87|28368.87|0
1628164720000|2021-08-05 11:58:40|28368.87|28368.87|28368.87|28368.87|28368.87|28368.87|28368.87|28368.87|0
1628164760000|2021-08-05 11:59:20|28365.34|28365.34|28361.8|28361.8|28365.34|28365.34|28361.8|28361.8|0
1628164790000|2021-08-05 11:59:50|28365.34|28365.34|28365.34|28365.34|28365.34|28365.34|28365.34|28365.34|0
1628164800000|2021-08-05 12:00:00|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|0
1628164860000|2021-08-05 12:01:00|28371.81|28371.81|28371.81|28371.81|28371.81|28371.81|28371.81|28371.81|0
1628164920000|2021-08-05 12:02:00|28368.27|28368.27|28371.81|28371.81|28371.81|28371.81|28368.27|28368.27|0
1628165070000|2021-08-05 12:04:30|28372.05|28372.05|28372.29|28372.29|28372.29|28372.29|28372.05|28372.05|0
1628165100000|2021-08-05 12:05:00|28379.36|28379.36|28379.36|28379.36|28379.36|28379.36|28379.36|28379.36|0
1628165130000|2021-08-05 12:05:30|28368.76|28368.76|28368.76|28368.76|28368.76|28368.76|28368.76|28368.76|0
1628165140000|2021-08-05 12:05:40|28361.69|28361.69|28375.23|28375.23|28375.23|28375.23|28361.69|28361.69|0
1628165180000|2021-08-05 12:06:20|28364.62|28364.62|28371.69|28371.69|28371.69|28371.69|28364.62|28364.62|0
1628165230000|2021-08-05 12:07:10|28375.23|28375.23|28375.23|28375.23|28375.23|28375.23|28375.23|28375.23|0
1628165240000|2021-08-05 12:07:20|28371.69|28371.69|28371.69|28371.69|28371.69|28371.69|28371.69|28371.69|0
1628165440000|2021-08-05 12:10:40|28382.3|28382.3|28378.76|28378.76|28382.3|28382.3|28378.76|28378.76|0
1628165540000|2021-08-05 12:12:20|28368.16|28368.16|28371.69|28371.69|28371.69|28371.69|28368.16|28368.16|0
1628165650000|2021-08-05 12:14:10|28378.76|28378.76|28378.76|28378.76|28378.76|28378.76|28378.76|28378.76|0
1628165670000|2021-08-05 12:14:30|28379.36|28379.36|28379.36|28379.36|28379.36|28379.36|28379.36|28379.36|0
1628165750000|2021-08-05 12:15:50|28382.9|28382.9|28382.9|28382.9|28382.9|28382.9|28382.9|28382.9|0
1628165810000|2021-08-05 12:16:50|28386.43|28386.43|28389.97|28389.97|28389.97|28389.97|28386.43|28386.43|0
1628165920000|2021-08-05 12:18:40|28386.43|28386.43|28386.43|28386.43|28386.43|28386.43|28386.43|28386.43|0
1628165930000|2021-08-05 12:18:50|28389.97|28389.97|28389.97|28389.97|28389.97|28389.97|28389.97|28389.97|0
1628166000000|2021-08-05 12:20:00|28389.48|28389.48|28389.48|28389.48|28389.48|28389.48|28389.48|28389.48|0
1628166030000|2021-08-05 12:20:30|28385.95|28385.95|28385.95|28385.95|28385.95|28385.95|28385.95|28385.95|0
1628166080000|2021-08-05 12:21:20|28386.55|28386.55|28387.15|28387.15|28387.15|28387.15|28386.55|28386.55|0
1628166090000|2021-08-05 12:21:30|28394.22|28394.22|28394.22|28394.22|28394.22|28394.22|28394.22|28394.22|0
1628166100000|2021-08-05 12:21:40|28394.82|28394.82|28394.82|28394.82|28394.82|28394.82|28394.82|28394.82|0
1628166120000|2021-08-05 12:22:00|28398.36|28398.36|28398.36|28398.36|28398.36|28398.36|28398.36|28398.36|0
1628166140000|2021-08-05 12:22:20|28394.82|28394.82|28394.58|28394.58|28394.82|28394.82|28394.58|28394.58|0
1628166190000|2021-08-05 12:23:10|28401.65|28401.65|28405.18|28405.18|28405.18|28405.18|28401.65|28401.65|0
1628166200000|2021-08-05 12:23:20|28409.32|28409.32|28409.32|28409.32|28409.32|28409.32|28409.32|28409.32|0
1628166220000|2021-08-05 12:23:40|28412.85|28412.85|28412.85|28412.85|28412.85|28412.85|28412.85|28412.85|0
1628166250000|2021-08-05 12:24:10|28409.32|28409.32|28412.85|28412.85|28412.85|28412.85|28409.32|28409.32|0
1628166270000|2021-08-05 12:24:30|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|0
1628166290000|2021-08-05 12:24:50|28415.79|28415.79|28415.79|28415.79|28415.79|28415.79|28415.79|28415.79|0
1628166300000|2021-08-05 12:25:00|28415.19|28415.19|28415.19|28415.19|28415.19|28415.19|28415.19|28415.19|0
1628166320000|2021-08-05 12:25:20|28408.12|28408.12|28404.58|28404.58|28408.12|28408.12|28404.58|28404.58|0
1628166330000|2021-08-05 12:25:30|28405.07|28405.07|28405.07|28405.07|28405.07|28405.07|28405.07|28405.07|0
1628166370000|2021-08-05 12:26:10|28405.31|28405.31|28405.55|28405.55|28405.55|28405.55|28405.31|28405.31|0
1628166400000|2021-08-05 12:26:40|28405.79|28405.79|28405.79|28405.79|28405.79|28405.79|28405.79|28405.79|0
1628166420000|2021-08-05 12:27:00|28405.19|28405.19|28405.19|28405.19|28405.19|28405.19|28405.19|28405.19|0
1628166430000|2021-08-05 12:27:10|28401.66|28401.66|28401.66|28401.66|28401.66|28401.66|28401.66|28401.66|0
1628166500000|2021-08-05 12:28:20|28401.06|28401.06|28401.06|28401.06|28401.06|28401.06|28401.06|28401.06|0
1628166540000|2021-08-05 12:29:00|28404.59|28404.59|28404.59|28404.59|28404.59|28404.59|28404.59|28404.59|0
1628166560000|2021-08-05 12:29:20|28408.13|28408.13|28408.13|28408.13|28408.13|28408.13|28408.13|28408.13|0
1628166660000|2021-08-05 12:31:00|28411.66|28411.66|28408.13|28408.13|28411.66|28411.66|28408.13|28408.13|0
1628166700000|2021-08-05 12:31:40|28404.59|28404.59|28404.59|28404.59|28404.59|28404.59|28404.59|28404.59|0
1628166720000|2021-08-05 12:32:00|28401.06|28401.06|28401.06|28401.06|28401.06|28401.06|28401.06|28401.06|0
1628166760000|2021-08-05 12:32:40|28397.52|28397.52|28397.52|28397.52|28397.52|28397.52|28397.52|28397.52|0
1628166800000|2021-08-05 12:33:20|28401.06|28401.06|28401.06|28401.06|28401.06|28401.06|28401.06|28401.06|0
1628166850000|2021-08-05 12:34:10|28404.59|28404.59|28404.59|28404.59|28404.59|28404.59|28404.59|28404.59|0
1628166880000|2021-08-05 12:34:40|28408.13|28408.13|28408.13|28408.13|28408.13|28408.13|28408.13|28408.13|0
1628166890000|2021-08-05 12:34:50|28404.59|28404.59|28404.59|28404.59|28404.59|28404.59|28404.59|28404.59|0
1628166940000|2021-08-05 12:35:40|28401.06|28401.06|28401.06|28401.06|28401.06|28401.06|28401.06|28401.06|0
1628166960000|2021-08-05 12:36:00|28400.81|28400.81|28400.81|28400.81|28400.81|28400.81|28400.81|28400.81|0
1628166990000|2021-08-05 12:36:30|28401.41|28401.41|28401.41|28401.41|28401.41|28401.41|28401.41|28401.41|0
1628167040000|2021-08-05 12:37:20|28404.95|28404.95|28404.95|28404.95|28404.95|28404.95|28404.95|28404.95|0
1628167100000|2021-08-05 12:38:20|28408.48|28408.48|28408.48|28408.48|28408.48|28408.48|28408.48|28408.48|0
1628167120000|2021-08-05 12:38:40|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|0
1628167140000|2021-08-05 12:39:00|28422.62|28422.62|28426.16|28426.16|28426.16|28426.16|28422.62|28422.62|0
1628167150000|2021-08-05 12:39:10|28419.09|28419.09|28415.55|28415.55|28419.09|28419.09|28415.55|28415.55|0
1628167160000|2021-08-05 12:39:20|28412.02|28412.02|28412.02|28412.02|28412.02|28412.02|28412.02|28412.02|0
1628167190000|2021-08-05 12:39:50|28408.48|28408.48|28404.95|28404.95|28408.48|28408.48|28404.95|28404.95|0
1628167230000|2021-08-05 12:40:30|28404.35|28404.35|28404.35|28404.35|28404.35|28404.35|28404.35|28404.35|0
1628167270000|2021-08-05 12:41:10|28397.28|28397.28|28397.28|28397.28|28397.28|28397.28|28397.28|28397.28|0
1628167300000|2021-08-05 12:41:40|28400.81|28400.81|28400.81|28400.81|28400.81|28400.81|28400.81|28400.81|0
1628167360000|2021-08-05 12:42:40|28400.21|28400.21|28400.21|28400.21|28400.21|28400.21|28400.21|28400.21|0
1628167440000|2021-08-05 12:44:00|28403.75|28403.75|28403.75|28403.75|28403.75|28403.75|28403.75|28403.75|0
1628167470000|2021-08-05 12:44:30|28407.28|28407.28|28414.35|28414.35|28414.35|28414.35|28407.28|28407.28|0
1628167500000|2021-08-05 12:45:00|28414.59|28414.59|28414.59|28414.59|28414.59|28414.59|28414.59|28414.59|0
1628167520000|2021-08-05 12:45:20|28411.06|28411.06|28407.52|28407.52|28411.06|28411.06|28407.52|28407.52|0
1628167660000|2021-08-05 12:47:40|28407.28|28407.28|28407.28|28407.28|28407.28|28407.28|28407.28|28407.28|0
1628167740000|2021-08-05 12:49:00|28410.82|28410.82|28410.82|28410.82|28410.82|28410.82|28410.82|28410.82|0
1628167750000|2021-08-05 12:49:10|28414.35|28414.35|28421.42|28421.42|28421.42|28421.42|28414.35|28414.35|0
1628167770000|2021-08-05 12:49:30|28424.96|28424.96|28424.96|28424.96|28424.96|28424.96|28424.96|28424.96|0
1628167780000|2021-08-05 12:49:40|28421.42|28421.42|28417.89|28417.89|28421.42|28421.42|28417.89|28417.89|0
1628167830000|2021-08-05 12:50:30|28414.35|28414.35|28414.35|28414.35|28414.35|28414.35|28414.35|28414.35|0
1628167880000|2021-08-05 12:51:20|28417.89|28417.89|28417.89|28417.89|28417.89|28417.89|28417.89|28417.89|0
1628167890000|2021-08-05 12:51:30|28421.42|28421.42|28421.42|28421.42|28421.42|28421.42|28421.42|28421.42|0
1628167960000|2021-08-05 12:52:40|28422.02|28422.02|28426.16|28426.16|28426.16|28426.16|28422.02|28422.02|0
1628168000000|2021-08-05 12:53:20|28422.62|28422.62|28422.62|28422.62|28422.62|28422.62|28422.62|28422.62|0
1628168030000|2021-08-05 12:53:50|28415.55|28415.55|28415.55|28415.55|28415.55|28415.55|28415.55|28415.55|0
1628168370000|2021-08-05 12:59:30|28419.09|28419.09|28412.02|28412.02|28419.09|28419.09|28412.02|28412.02|0
1628168380000|2021-08-05 12:59:40|28411.42|28411.42|28411.42|28411.42|28411.42|28411.42|28411.42|28411.42|0
1628168400000|2021-08-05 13:00:00|28407.88|28407.88|28399.61|28399.61|28407.88|28407.88|28399.61|28399.61|0
1628168430000|2021-08-05 13:00:30|28392.54|28392.54|28392.54|28392.54|28392.54|28392.54|28392.54|28392.54|0
1628168460000|2021-08-05 13:01:00|28389.01|28389.01|28389.01|28389.01|28389.01|28389.01|28389.01|28389.01|0
1628168470000|2021-08-05 13:01:10|28396.08|28396.08|28403.15|28403.15|28403.15|28403.15|28396.08|28396.08|0
1628168480000|2021-08-05 13:01:20|28406.68|28406.68|28417.29|28417.29|28417.29|28417.29|28403.15|28403.15|0
1628168490000|2021-08-05 13:01:30|28413.75|28413.75|28413.75|28413.75|28413.75|28413.75|28413.75|28413.75|0
1628168500000|2021-08-05 13:01:40|28399.61|28399.61|28410.22|28410.22|28410.22|28410.22|28399.61|28399.61|0
1628168510000|2021-08-05 13:01:50|28406.68|28406.68|28406.68|28406.68|28406.68|28406.68|28403.15|28403.15|0
1628168560000|2021-08-05 13:02:40|28410.22|28410.22|28410.22|28410.22|28410.22|28410.22|28410.22|28410.22|0
1628168630000|2021-08-05 13:03:50|28413.75|28413.75|28413.75|28413.75|28413.75|28413.75|28413.75|28413.75|0
1628168660000|2021-08-05 13:04:20|28413.99|28413.99|28413.99|28413.99|28413.99|28413.99|28413.99|28413.99|0
1628168670000|2021-08-05 13:04:30|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|0
1628168690000|2021-08-05 13:04:50|28424.6|28424.6|28428.13|28428.13|28428.73|28428.73|28424.6|28424.6|0
1628168710000|2021-08-05 13:05:10|28424.6|28424.6|28428.13|28428.13|28428.13|28428.13|28424.6|28424.6|0
1628168720000|2021-08-05 13:05:20|28428.62|28428.62|28428.62|28428.62|28428.62|28428.62|28428.62|28428.62|0
1628168740000|2021-08-05 13:05:40|28432.15|28432.15|28432.15|28432.15|28432.15|28432.15|28432.15|28432.15|0
1628168780000|2021-08-05 13:06:20|28428.62|28428.62|28428.62|28428.62|28428.62|28428.62|28428.62|28428.62|0
1628168820000|2021-08-05 13:07:00|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|0
1628168840000|2021-08-05 13:07:20|28420.95|28420.95|28420.95|28420.95|28420.95|28420.95|28420.95|28420.95|0
1628168850000|2021-08-05 13:07:30|28417.41|28417.41|28417.41|28417.41|28417.41|28417.41|28417.41|28417.41|0
1628168860000|2021-08-05 13:07:40|28418.23|28418.23|28414.1|28414.1|28418.23|28418.23|28414.1|28414.1|0
1628168930000|2021-08-05 13:08:50|28410.56|28410.56|28410.56|28410.56|28410.56|28410.56|28410.56|28410.56|0
1628169000000|2021-08-05 13:10:00|28410.32|28410.32|28410.32|28410.32|28410.32|28410.32|28410.32|28410.32|0
1628169020000|2021-08-05 13:10:20|28410.92|28410.92|28410.92|28410.92|28410.92|28410.92|28410.92|28410.92|0
1628169110000|2021-08-05 13:11:50|28403.85|28403.85|28403.85|28403.85|28403.85|28403.85|28403.85|28403.85|0
1628169180000|2021-08-05 13:13:00|28400.32|28400.32|28400.32|28400.32|28400.32|28400.32|28400.32|28400.32|0
1628169210000|2021-08-05 13:13:30|28393.25|28393.25|28396.78|28396.78|28396.78|28396.78|28393.25|28393.25|0
1628169220000|2021-08-05 13:13:40|28393.25|28393.25|28393.25|28393.25|28393.25|28393.25|28393.25|28393.25|0
1628169260000|2021-08-05 13:14:20|28394.45|28394.45|28395.05|28395.05|28395.05|28395.05|28394.45|28394.45|0
1628169290000|2021-08-05 13:14:50|28395.29|28395.29|28395.89|28395.89|28395.89|28395.89|28395.29|28395.29|0
1628169320000|2021-08-05 13:15:20|28396.49|28396.49|28389.42|28389.42|28396.49|28396.49|28389.42|28389.42|0
1628169350000|2021-08-05 13:15:50|28390.02|28390.02|28390.02|28390.02|28390.02|28390.02|28390.02|28390.02|0
1628169360000|2021-08-05 13:16:00|28397.09|28397.09|28393.56|28393.56|28397.09|28397.09|28393.56|28393.56|0
1628169380000|2021-08-05 13:16:20|28394.16|28394.16|28394.16|28394.16|28394.16|28394.16|28394.16|28394.16|0
1628169410000|2021-08-05 13:16:50|28395.13|28395.13|28405.01|28405.01|28405.73|28405.73|28395.13|28395.13|0
1628169430000|2021-08-05 13:17:10|28408.54|28408.54|28408.54|28408.54|28408.54|28408.54|28408.54|28408.54|0
1628169460000|2021-08-05 13:17:40|28409.14|28409.14|28409.14|28409.14|28409.14|28409.14|28409.14|28409.14|0
1628169470000|2021-08-05 13:17:50|28407.94|28407.94|28407.94|28407.94|28407.94|28407.94|28407.94|28407.94|0
1628169560000|2021-08-05 13:19:20|28408.54|28408.54|28408.54|28408.54|28408.54|28408.54|28408.54|28408.54|0
1628169570000|2021-08-05 13:19:30|28407.94|28407.94|28407.94|28407.94|28407.94|28407.94|28407.94|28407.94|0
1628169590000|2021-08-05 13:19:50|28404.4|28404.4|28404.4|28404.4|28404.4|28404.4|28404.4|28404.4|0
1628169600000|2021-08-05 13:20:00|28403.8|28403.8|28403.8|28403.8|28403.8|28403.8|28403.8|28403.8|0
1628169620000|2021-08-05 13:20:20|28400.27|28400.27|28400.27|28400.27|28400.27|28400.27|28400.27|28400.27|0
1628169630000|2021-08-05 13:20:30|28400.87|28400.87|28400.87|28400.87|28400.87|28400.87|28390.26|28390.26|0
1628169640000|2021-08-05 13:20:40|28404.4|28404.4|28404.4|28404.4|28404.4|28404.4|28404.4|28404.4|0
1628169660000|2021-08-05 13:21:00|28407.94|28407.94|28407.94|28407.94|28407.94|28407.94|28407.94|28407.94|0
1628169670000|2021-08-05 13:21:10|28411.47|28411.47|28418.54|28418.54|28418.54|28418.54|28411.47|28411.47|0
1628169680000|2021-08-05 13:21:20|28415.01|28415.01|28425.61|28425.61|28425.61|28425.61|28415.01|28415.01|0
1628169690000|2021-08-05 13:21:30|28418.54|28418.54|28418.54|28418.54|28418.54|28418.54|28418.54|28418.54|0
1628169700000|2021-08-05 13:21:40|28415.01|28415.01|28415.01|28415.01|28415.01|28415.01|28415.01|28415.01|0
1628169720000|2021-08-05 13:22:00|28415.61|28415.61|28415.61|28415.61|28415.61|28415.61|28415.61|28415.61|0
1628169750000|2021-08-05 13:22:30|28416.21|28416.21|28416.21|28416.21|28416.21|28416.21|28416.21|28416.21|0
1628169770000|2021-08-05 13:22:50|28412.68|28412.68|28409.14|28409.14|28412.68|28412.68|28409.14|28409.14|0
1628169820000|2021-08-05 13:23:40|28408.54|28408.54|28408.54|28408.54|28408.54|28408.54|28408.54|28408.54|0
1628169870000|2021-08-05 13:24:30|28409.14|28409.14|28407.94|28407.94|28409.14|28409.14|28407.94|28407.94|0
1628169900000|2021-08-05 13:25:00|28408.76|28408.76|28408.76|28408.76|28408.76|28408.76|28408.76|28408.76|0
1628169910000|2021-08-05 13:25:10|28405.22|28405.22|28401.69|28401.69|28405.22|28405.22|28401.69|28401.69|0
1628169960000|2021-08-05 13:26:00|28398.15|28398.15|28398.15|28398.15|28398.15|28398.15|28398.15|28398.15|0
1628170060000|2021-08-05 13:27:40|28397.55|28397.55|28397.55|28397.55|28397.55|28397.55|28397.55|28397.55|0
1628170080000|2021-08-05 13:28:00|28401.09|28401.09|28401.09|28401.09|28401.09|28401.09|28401.09|28401.09|0
1628170100000|2021-08-05 13:28:20|28404.62|28404.62|28404.62|28404.62|28404.62|28404.62|28404.62|28404.62|0
1628170110000|2021-08-05 13:28:30|28405.22|28405.22|28405.22|28405.22|28405.22|28405.22|28405.22|28405.22|0
1628170130000|2021-08-05 13:28:50|28408.76|28408.76|28408.76|28408.76|28408.76|28408.76|28408.76|28408.76|0
1628170140000|2021-08-05 13:29:00|28409.36|28409.36|28409.36|28409.36|28409.36|28409.36|28409.36|28409.36|0
1628170190000|2021-08-05 13:29:50|28405.82|28405.82|28412.89|28412.89|28412.89|28412.89|28402.29|28402.29|0
1628170200000|2021-08-05 13:30:00|28413.5|28413.5|28409.96|28409.96|28427.63|28427.63|28409.96|28409.96|0
1628170210000|2021-08-05 13:30:10|28413.5|28413.5|28413.5|28413.5|28413.5|28413.5|28409.96|28409.96|0
1628170220000|2021-08-05 13:30:20|28417.03|28417.03|28420.57|28420.57|28420.57|28420.57|28413.5|28413.5|0
1628170230000|2021-08-05 13:30:30|28409.96|28409.96|28413.5|28413.5|28417.03|28417.03|28409.96|28409.96|0
1628170240000|2021-08-05 13:30:40|28417.03|28417.03|28409.96|28409.96|28417.03|28417.03|28409.96|28409.96|0
1628170250000|2021-08-05 13:30:50|28409.36|28409.36|28412.41|28412.41|28412.41|28412.41|28405.82|28405.82|0
1628170260000|2021-08-05 13:31:00|28415.95|28415.95|28416.55|28416.55|28416.55|28416.55|28415.95|28415.95|0
1628170270000|2021-08-05 13:31:10|28420.08|28420.08|28420.08|28420.08|28423.62|28423.62|28420.08|28420.08|0
1628170300000|2021-08-05 13:31:40|28416.55|28416.55|28416.55|28416.55|28416.55|28416.55|28416.55|28416.55|0
1628170310000|2021-08-05 13:31:50|28413.01|28413.01|28413.01|28413.01|28413.01|28413.01|28413.01|28413.01|0
1628170320000|2021-08-05 13:32:00|28412.41|28412.41|28408.27|28408.27|28412.41|28412.41|28408.27|28408.27|0
1628170330000|2021-08-05 13:32:10|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|0
1628170340000|2021-08-05 13:32:20|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|0
1628170350000|2021-08-05 13:32:30|28394.14|28394.14|28390.6|28390.6|28394.14|28394.14|28390.6|28390.6|0
1628170370000|2021-08-05 13:32:50|28387.07|28387.07|28387.07|28387.07|28387.07|28387.07|28387.07|28387.07|0
1628170380000|2021-08-05 13:33:00|28387.67|28387.67|28373.53|28373.53|28394.74|28394.74|28373.53|28373.53|0
1628170390000|2021-08-05 13:33:10|28384.13|28384.13|28387.67|28387.67|28391.2|28391.2|28384.13|28384.13|0
1628170410000|2021-08-05 13:33:30|28387.07|28387.07|28380|28380|28387.07|28387.07|28380|28380|0
1628170420000|2021-08-05 13:33:40|28383.53|28383.53|28387.07|28387.07|28387.07|28387.07|28383.53|28383.53|0
1628170440000|2021-08-05 13:34:00|28387.67|28387.67|28390|28390|28390|28390|28386.46|28386.46|0
1628170460000|2021-08-05 13:34:20|28393.53|28393.53|28397.07|28397.07|28397.07|28397.07|28393.53|28393.53|0
1628170470000|2021-08-05 13:34:30|28398.27|28398.27|28398.27|28398.27|28401.81|28401.81|28398.27|28398.27|0
1628170520000|2021-08-05 13:35:20|28401.81|28401.81|28408.88|28408.88|28419.48|28419.48|28401.81|28401.81|0
1628170530000|2021-08-05 13:35:30|28405.34|28405.34|28401.81|28401.81|28405.34|28405.34|28398.27|28398.27|0
1628170550000|2021-08-05 13:35:50|28405.34|28405.34|28404.74|28404.74|28405.34|28405.34|28404.74|28404.74|0
1628170560000|2021-08-05 13:36:00|28404.14|28404.14|28404.14|28404.14|28404.14|28404.14|28404.14|28404.14|0
1628170570000|2021-08-05 13:36:10|28397.07|28397.07|28393.53|28393.53|28397.07|28397.07|28393.53|28393.53|0
1628170580000|2021-08-05 13:36:20|28393.78|28393.78|28390.24|28390.24|28393.78|28393.78|28390.24|28390.24|0
1628170590000|2021-08-05 13:36:30|28383.17|28383.17|28383.17|28383.17|28383.17|28383.17|28383.17|28383.17|0
1628170620000|2021-08-05 13:37:00|28390.24|28390.24|28389.04|28389.04|28390.24|28390.24|28389.04|28389.04|0
1628170630000|2021-08-05 13:37:10|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|0
1628170640000|2021-08-05 13:37:20|28389.04|28389.04|28389.04|28389.04|28389.04|28389.04|28389.04|28389.04|0
1628170650000|2021-08-05 13:37:30|28389.64|28389.64|28389.64|28389.64|28389.64|28389.64|28389.64|28389.64|0
1628170660000|2021-08-05 13:37:40|28393.18|28393.18|28393.18|28393.18|28393.18|28393.18|28393.18|28393.18|0
1628170670000|2021-08-05 13:37:50|28389.64|28389.64|28386.11|28386.11|28389.64|28389.64|28386.11|28386.11|0
1628170710000|2021-08-05 13:38:30|28385.5|28385.5|28385.5|28385.5|28385.5|28385.5|28385.5|28385.5|0
1628170720000|2021-08-05 13:38:40|28385.75|28385.75|28385.75|28385.75|28385.75|28385.75|28385.75|28385.75|0
1628170730000|2021-08-05 13:38:50|28389.28|28389.28|28389.28|28389.28|28389.28|28389.28|28389.28|28389.28|0
1628170750000|2021-08-05 13:39:10|28385.75|28385.75|28379.88|28379.88|28385.75|28385.75|28378.68|28378.68|0
1628170760000|2021-08-05 13:39:20|28376.34|28376.34|28376.34|28376.34|28376.34|28376.34|28376.34|28376.34|0
1628170790000|2021-08-05 13:39:50|28375.74|28375.74|28368.67|28368.67|28375.74|28375.74|28368.67|28368.67|0
1628170800000|2021-08-05 13:40:00|28368.92|28368.92|28372.45|28372.45|28372.45|28372.45|28368.92|28368.92|0
1628170810000|2021-08-05 13:40:10|28373.05|28373.05|28373.05|28373.05|28373.05|28373.05|28373.05|28373.05|0
1628170820000|2021-08-05 13:40:20|28372.45|28372.45|28372.45|28372.45|28372.45|28372.45|28372.45|28372.45|0
1628170830000|2021-08-05 13:40:30|28375.99|28375.99|28379.52|28379.52|28379.52|28379.52|28368.92|28368.92|0
1628170840000|2021-08-05 13:40:40|28375.99|28375.99|28375.99|28375.99|28375.99|28375.99|28375.99|28375.99|0
1628170860000|2021-08-05 13:41:00|28379.52|28379.52|28383.05|28383.05|28383.05|28383.05|28379.52|28379.52|0
1628170880000|2021-08-05 13:41:20|28379.52|28379.52|28383.05|28383.05|28383.05|28383.05|28379.52|28379.52|0
1628170890000|2021-08-05 13:41:30|28386.59|28386.59|28387.19|28387.19|28387.19|28387.19|28386.59|28386.59|0
1628170930000|2021-08-05 13:42:10|28390.73|28390.73|28390.73|28390.73|28390.73|28390.73|28390.73|28390.73|0
1628170970000|2021-08-05 13:42:50|28387.19|28387.19|28383.66|28383.66|28387.19|28387.19|28383.66|28383.66|0
1628170980000|2021-08-05 13:43:00|28387.19|28387.19|28390.73|28390.73|28390.73|28390.73|28387.19|28387.19|0
1628170990000|2021-08-05 13:43:10|28390.12|28390.12|28390.12|28390.12|28390.12|28390.12|28390.12|28390.12|0
1628171010000|2021-08-05 13:43:30|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|0
1628171050000|2021-08-05 13:44:10|28397.19|28397.19|28408.4|28408.4|28408.4|28408.4|28397.19|28397.19|0
1628171060000|2021-08-05 13:44:20|28409.22|28409.22|28409.22|28409.22|28409.22|28409.22|28409.22|28409.22|0
1628171070000|2021-08-05 13:44:30|28405.68|28405.68|28405.68|28405.68|28405.68|28405.68|28405.68|28405.68|0
1628171080000|2021-08-05 13:44:40|28406.29|28406.29|28406.29|28406.29|28406.29|28406.29|28406.29|28406.29|0
1628171110000|2021-08-05 13:45:10|28402.75|28402.75|28402.75|28402.75|28402.75|28402.75|28402.75|28402.75|0
1628171130000|2021-08-05 13:45:30|28409.82|28409.82|28423.96|28423.96|28423.96|28423.96|28409.82|28409.82|0
1628171170000|2021-08-05 13:46:10|28428.1|28428.1|28421.03|28421.03|28428.1|28428.1|28410.42|28410.42|0
1628171190000|2021-08-05 13:46:30|28410.42|28410.42|28407.37|28407.37|28410.42|28410.42|28406.89|28406.89|0
1628171200000|2021-08-05 13:46:40|28410.91|28410.91|28410.91|28410.91|28410.91|28410.91|28410.91|28410.91|0
1628171220000|2021-08-05 13:47:00|28410.3|28410.3|28410.3|28410.3|28410.3|28410.3|28410.3|28410.3|0
1628171230000|2021-08-05 13:47:10|28413.84|28413.84|28413.84|28413.84|28413.84|28413.84|28413.84|28413.84|0
1628171270000|2021-08-05 13:47:50|28399.7|28399.7|28406.77|28406.77|28406.77|28406.77|28396.17|28396.17|0
1628171280000|2021-08-05 13:48:00|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|0
1628171290000|2021-08-05 13:48:10|28399.7|28399.7|28396.17|28396.17|28399.7|28399.7|28396.17|28396.17|0
1628171320000|2021-08-05 13:48:40|28395.56|28395.56|28395.81|28395.81|28395.81|28395.81|28395.32|28395.32|0
1628171350000|2021-08-05 13:49:10|28399.34|28399.34|28399.34|28399.34|28399.34|28399.34|28399.34|28399.34|0
1628171380000|2021-08-05 13:49:40|28392.27|28392.27|28388.74|28388.74|28392.27|28392.27|28388.74|28388.74|0
1628171390000|2021-08-05 13:49:50|28399.34|28399.34|28392.27|28392.27|28399.34|28399.34|28392.27|28392.27|0
1628171410000|2021-08-05 13:50:10|28391.67|28391.67|28391.67|28391.67|28391.67|28391.67|28391.67|28391.67|0
1628171420000|2021-08-05 13:50:20|28384.6|28384.6|28384.6|28384.6|28384.6|28384.6|28384.6|28384.6|0
1628171430000|2021-08-05 13:50:30|28388.14|28388.14|28388.14|28388.14|28388.14|28388.14|28388.14|28388.14|0
1628171440000|2021-08-05 13:50:40|28387.89|28387.89|28387.89|28387.89|28387.89|28387.89|28387.89|28387.89|0
1628171450000|2021-08-05 13:50:50|28384.36|28384.36|28384.36|28384.36|28384.36|28384.36|28384.36|28384.36|0
1628171470000|2021-08-05 13:51:10|28391.43|28391.43|28391.43|28391.43|28391.43|28391.43|28391.43|28391.43|0
1628171490000|2021-08-05 13:51:30|28394.96|28394.96|28394.96|28394.96|28394.96|28394.96|28394.96|28394.96|0
1628171500000|2021-08-05 13:51:40|28395.56|28395.56|28395.56|28395.56|28395.56|28395.56|28395.56|28395.56|0
1628171540000|2021-08-05 13:52:20|28392.03|28392.03|28395.56|28395.56|28395.56|28395.56|28392.03|28392.03|0
1628171560000|2021-08-05 13:52:40|28377.89|28377.89|28381.42|28381.42|28381.42|28381.42|28377.89|28377.89|0
1628171590000|2021-08-05 13:53:10|28382.03|28382.03|28382.03|28382.03|28382.03|28382.03|28382.03|28382.03|0
1628171600000|2021-08-05 13:53:20|28385.56|28385.56|28385.56|28385.56|28385.56|28385.56|28385.56|28385.56|0
1628171670000|2021-08-05 13:54:30|28389.1|28389.1|28389.1|28389.1|28389.1|28389.1|28389.1|28389.1|0
1628171680000|2021-08-05 13:54:40|28392.63|28392.63|28382.03|28382.03|28392.63|28392.63|28382.03|28382.03|0
1628171700000|2021-08-05 13:55:00|28378.49|28378.49|28378.49|28378.49|28378.49|28378.49|28378.49|28378.49|0
1628171710000|2021-08-05 13:55:10|28377.89|28377.89|28377.89|28377.89|28377.89|28377.89|28377.89|28377.89|0
1628171730000|2021-08-05 13:55:30|28374.35|28374.35|28363.15|28363.15|28374.35|28374.35|28360.22|28360.22|0
1628171750000|2021-08-05 13:55:50|28362.55|28362.55|28359.01|28359.01|28362.55|28362.55|28359.01|28359.01|0
1628171770000|2021-08-05 13:56:10|28369.62|28369.62|28373.15|28373.15|28373.15|28373.15|28369.62|28369.62|0
1628171790000|2021-08-05 13:56:30|28376.69|28376.69|28373.15|28373.15|28376.69|28376.69|28373.15|28373.15|0
1628171810000|2021-08-05 13:56:50|28380.22|28380.22|28373.15|28373.15|28380.22|28380.22|28369.62|28369.62|0
1628171820000|2021-08-05 13:57:00|28376.69|28376.69|28376.69|28376.69|28376.69|28376.69|28376.69|28376.69|0
1628171840000|2021-08-05 13:57:20|28373.15|28373.15|28373.15|28373.15|28376.69|28376.69|28373.15|28373.15|0
1628171850000|2021-08-05 13:57:30|28369.62|28369.62|28373.15|28373.15|28373.15|28373.15|28369.62|28369.62|0
1628171930000|2021-08-05 13:58:50|28373.75|28373.75|28373.75|28373.75|28373.75|28373.75|28373.75|28373.75|0
1628171940000|2021-08-05 13:59:00|28370.22|28370.22|28377.29|28377.29|28377.29|28377.29|28370.22|28370.22|0
1628171980000|2021-08-05 13:59:40|28380.82|28380.82|28380.22|28380.22|28380.82|28380.82|28380.22|28380.22|0
1628172000000|2021-08-05 14:00:00|28383.76|28383.76|28376.69|28376.69|28383.76|28383.76|28376.69|28376.69|0
1628172020000|2021-08-05 14:00:20|28380.22|28380.22|28380.82|28380.82|28380.82|28380.82|28380.22|28380.22|0
1628172030000|2021-08-05 14:00:30|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|0
1628172040000|2021-08-05 14:00:40|28373.75|28373.75|28370.22|28370.22|28373.75|28373.75|28370.22|28370.22|0
1628172050000|2021-08-05 14:00:50|28369.62|28369.62|28369.62|28369.62|28369.62|28369.62|28369.62|28369.62|0
1628172070000|2021-08-05 14:01:10|28366.08|28366.08|28366.08|28366.08|28366.08|28366.08|28366.08|28366.08|0
1628172100000|2021-08-05 14:01:40|28359.01|28359.01|28359.01|28359.01|28359.01|28359.01|28359.01|28359.01|0
1628172120000|2021-08-05 14:02:00|28362.55|28362.55|28362.55|28362.55|28362.55|28362.55|28362.55|28362.55|0
1628172140000|2021-08-05 14:02:20|28363.15|28363.15|28370.82|28370.82|28370.82|28370.82|28363.15|28363.15|0
1628172150000|2021-08-05 14:02:30|28374.35|28374.35|28374.35|28374.35|28374.35|28374.35|28374.35|28374.35|0
1628172160000|2021-08-05 14:02:40|28374.96|28374.96|28374.96|28374.96|28374.96|28374.96|28374.96|28374.96|0
1628172170000|2021-08-05 14:02:50|28374.35|28374.35|28374.35|28374.35|28374.35|28374.35|28374.35|28374.35|0
1628172180000|2021-08-05 14:03:00|28370.82|28370.82|28370.82|28370.82|28370.82|28370.82|28370.82|28370.82|0
1628172190000|2021-08-05 14:03:10|28367.28|28367.28|28367.28|28367.28|28367.28|28367.28|28367.28|28367.28|0
1628172200000|2021-08-05 14:03:20|28366.68|28366.68|28370.22|28370.22|28370.22|28370.22|28366.68|28366.68|0
1628172210000|2021-08-05 14:03:30|28369.62|28369.62|28366.08|28366.08|28369.62|28369.62|28366.08|28366.08|0
1628172260000|2021-08-05 14:04:20|28369.62|28369.62|28369.62|28369.62|28369.62|28369.62|28369.62|28369.62|0
1628172300000|2021-08-05 14:05:00|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|0
1628172320000|2021-08-05 14:05:20|28373.75|28373.75|28373.75|28373.75|28373.75|28373.75|28373.75|28373.75|0
1628172330000|2021-08-05 14:05:30|28374|28374|28374|28374|28374|28374|28374|28374|0
1628172340000|2021-08-05 14:05:40|28373.4|28373.4|28373.4|28373.4|28373.4|28373.4|28373.4|28373.4|0
1628172360000|2021-08-05 14:06:00|28369.86|28369.86|28366.33|28366.33|28369.86|28369.86|28366.33|28366.33|0
1628172370000|2021-08-05 14:06:10|28369.86|28369.86|28366.33|28366.33|28369.86|28369.86|28362.79|28362.79|0
1628172410000|2021-08-05 14:06:50|28369.86|28369.86|28373.4|28373.4|28373.4|28373.4|28369.86|28369.86|0
1628172530000|2021-08-05 14:08:50|28369.86|28369.86|28366.33|28366.33|28369.86|28369.86|28366.33|28366.33|0
1628172540000|2021-08-05 14:09:00|28369.86|28369.86|28369.86|28369.86|28369.86|28369.86|28369.86|28369.86|0
1628172550000|2021-08-05 14:09:10|28370.46|28370.46|28370.46|28370.46|28370.46|28370.46|28370.46|28370.46|0
1628172570000|2021-08-05 14:09:30|28369.86|28369.86|28369.86|28369.86|28369.86|28369.86|28369.86|28369.86|0
1628172600000|2021-08-05 14:10:00|28373.4|28373.4|28373.4|28373.4|28373.4|28373.4|28373.4|28373.4|0
1628172620000|2021-08-05 14:10:20|28369.86|28369.86|28366.33|28366.33|28369.86|28369.86|28366.33|28366.33|0
1628172630000|2021-08-05 14:10:30|28365.12|28365.12|28365.12|28365.12|28365.12|28365.12|28365.12|28365.12|0
1628172640000|2021-08-05 14:10:40|28361.59|28361.59|28361.59|28361.59|28361.59|28361.59|28361.59|28361.59|0
1628172650000|2021-08-05 14:10:50|28358.05|28358.05|28358.05|28358.05|28358.05|28358.05|28358.05|28358.05|0
1628172660000|2021-08-05 14:11:00|28361.59|28361.59|28361.59|28361.59|28361.59|28361.59|28361.59|28361.59|0
1628172680000|2021-08-05 14:11:20|28365.12|28365.12|28372.19|28372.19|28372.19|28372.19|28365.12|28365.12|0
1628172700000|2021-08-05 14:11:40|28373.4|28373.4|28373.4|28373.4|28373.4|28373.4|28373.4|28373.4|0
1628172720000|2021-08-05 14:12:00|28380.47|28380.47|28370.1|28370.1|28380.47|28380.47|28369.86|28369.86|0
1628172750000|2021-08-05 14:12:30|28366.57|28366.57|28366.57|28366.57|28366.57|28366.57|28366.57|28366.57|0
1628172760000|2021-08-05 14:12:40|28363.03|28363.03|28359.5|28359.5|28363.03|28363.03|28359.5|28359.5|0
1628172780000|2021-08-05 14:13:00|28355.96|28355.96|28348.89|28348.89|28355.96|28355.96|28348.89|28348.89|0
1628172810000|2021-08-05 14:13:30|28345.36|28345.36|28348.89|28348.89|28348.89|28348.89|28345.36|28345.36|0
1628172850000|2021-08-05 14:14:10|28352.43|28352.43|28352.43|28352.43|28352.43|28352.43|28352.43|28352.43|0
1628172860000|2021-08-05 14:14:20|28345.36|28345.36|28345.36|28345.36|28345.36|28345.36|28345.36|28345.36|0
1628172880000|2021-08-05 14:14:40|28352.43|28352.43|28352.43|28352.43|28352.43|28352.43|28352.43|28352.43|0
1628172890000|2021-08-05 14:14:50|28353.15|28353.15|28353.15|28353.15|28353.15|28353.15|28353.15|28353.15|0
1628172900000|2021-08-05 14:15:00|28363.76|28363.76|28367.29|28367.29|28370.83|28370.83|28363.76|28363.76|0
1628172930000|2021-08-05 14:15:30|28366.69|28366.69|28366.69|28366.69|28366.69|28366.69|28366.69|28366.69|0
1628172990000|2021-08-05 14:16:30|28370.23|28370.23|28373.76|28373.76|28373.76|28373.76|28370.23|28370.23|0
1628173000000|2021-08-05 14:16:40|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|0
1628173010000|2021-08-05 14:16:50|28377.9|28377.9|28374.36|28374.36|28377.9|28377.9|28370.83|28370.83|0
1628173030000|2021-08-05 14:17:10|28370.83|28370.83|28370.83|28370.83|28370.83|28370.83|28370.83|28370.83|0
1628173050000|2021-08-05 14:17:30|28367.29|28367.29|28370.83|28370.83|28370.83|28370.83|28367.29|28367.29|0
1628173060000|2021-08-05 14:17:40|28371.43|28371.43|28370.46|28370.46|28371.43|28371.43|28370.46|28370.46|0
1628173070000|2021-08-05 14:17:50|28366.93|28366.93|28370.46|28370.46|28370.46|28370.46|28366.93|28366.93|0
1628173080000|2021-08-05 14:18:00|28374|28374|28374|28374|28374|28374|28374|28374|0
1628173090000|2021-08-05 14:18:10|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|0
1628173110000|2021-08-05 14:18:30|28381.89|28381.89|28381.89|28381.89|28385.42|28385.42|28381.89|28381.89|0
1628173150000|2021-08-05 14:19:10|28378.35|28378.35|28378.35|28378.35|28378.35|28378.35|28378.35|28378.35|0
1628173190000|2021-08-05 14:19:50|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|0
1628173200000|2021-08-05 14:20:00|28367.75|28367.75|28366.93|28366.93|28367.75|28367.75|28366.93|28366.93|0
1628173240000|2021-08-05 14:20:40|28370.46|28370.46|28370.46|28370.46|28370.46|28370.46|28370.46|28370.46|0
1628173270000|2021-08-05 14:21:10|28366.93|28366.93|28366.93|28366.93|28366.93|28366.93|28366.93|28366.93|0
1628173280000|2021-08-05 14:21:20|28366.33|28366.33|28366.33|28366.33|28366.33|28366.33|28366.33|28366.33|0
1628173290000|2021-08-05 14:21:30|28362.79|28362.79|28362.79|28362.79|28362.79|28362.79|28362.79|28362.79|0
1628173300000|2021-08-05 14:21:40|28359.26|28359.26|28362.79|28362.79|28362.79|28362.79|28359.26|28359.26|0
1628173310000|2021-08-05 14:21:50|28366.33|28366.33|28366.33|28366.33|28366.33|28366.33|28366.33|28366.33|0
1628173330000|2021-08-05 14:22:10|28362.79|28362.79|28362.79|28362.79|28362.79|28362.79|28362.79|28362.79|0
1628173350000|2021-08-05 14:22:30|28359.26|28359.26|28359.26|28359.26|28359.26|28359.26|28359.26|28359.26|0
1628173360000|2021-08-05 14:22:40|28355.72|28355.72|28355.72|28355.72|28355.72|28355.72|28355.72|28355.72|0
1628173380000|2021-08-05 14:23:00|28348.65|28348.65|28348.65|28348.65|28348.65|28348.65|28348.65|28348.65|0
1628173390000|2021-08-05 14:23:10|28352.19|28352.19|28348.65|28348.65|28352.19|28352.19|28348.65|28348.65|0
1628173420000|2021-08-05 14:23:40|28349.25|28349.25|28363.39|28363.39|28363.39|28363.39|28349.25|28349.25|0
1628173430000|2021-08-05 14:23:50|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|0
1628173480000|2021-08-05 14:24:40|28364.45|28364.45|28364.45|28364.45|28364.45|28364.45|28364.45|28364.45|0
1628173490000|2021-08-05 14:24:50|28360.92|28360.92|28361.16|28361.16|28361.16|28361.16|28360.92|28360.92|0
1628173500000|2021-08-05 14:25:00|28357.63|28357.63|28357.63|28357.63|28357.63|28357.63|28357.63|28357.63|0
1628173510000|2021-08-05 14:25:10|28358.11|28358.11|28358.11|28358.11|28358.11|28358.11|28358.11|28358.11|0
1628173530000|2021-08-05 14:25:30|28351.04|28351.04|28347.5|28347.5|28351.04|28351.04|28347.5|28347.5|0
1628173570000|2021-08-05 14:26:10|28343.97|28343.97|28343.37|28343.37|28343.97|28343.97|28343.37|28343.37|0
1628173580000|2021-08-05 14:26:20|28346.9|28346.9|28346.9|28346.9|28346.9|28346.9|28346.9|28346.9|0
1628173590000|2021-08-05 14:26:30|28343.37|28343.37|28339.83|28339.83|28343.37|28343.37|28339.83|28339.83|0
1628173600000|2021-08-05 14:26:40|28336.3|28336.3|28336.3|28336.3|28336.3|28336.3|28336.3|28336.3|0
1628173610000|2021-08-05 14:26:50|28339.83|28339.83|28339.83|28339.83|28339.83|28339.83|28339.83|28339.83|0
1628173640000|2021-08-05 14:27:20|28343.37|28343.37|28346.9|28346.9|28346.9|28346.9|28343.37|28343.37|0
1628173660000|2021-08-05 14:27:40|28347.5|28347.5|28348.11|28348.11|28348.11|28348.11|28347.5|28347.5|0
1628173680000|2021-08-05 14:28:00|28348.71|28348.71|28345.77|28345.77|28356.38|28356.38|28345.77|28345.77|0
1628173710000|2021-08-05 14:28:30|28344.57|28344.57|28343.97|28343.97|28344.57|28344.57|28343.97|28343.97|0
1628173720000|2021-08-05 14:28:40|28342.77|28342.77|28349.84|28349.84|28349.84|28349.84|28342.77|28342.77|0
1628173750000|2021-08-05 14:29:10|28346.3|28346.3|28331.56|28331.56|28346.3|28346.3|28331.56|28331.56|0
1628173800000|2021-08-05 14:30:00|28335.1|28335.1|28345.7|28345.7|28345.7|28345.7|28335.1|28335.1|0
1628173810000|2021-08-05 14:30:10|28335.1|28335.1|28342.17|28342.17|28345.7|28345.7|28331.56|28331.56|0
1628173820000|2021-08-05 14:30:20|28341.57|28341.57|28341.57|28341.57|28341.57|28341.57|28341.57|28341.57|0
1628173830000|2021-08-05 14:30:30|28340.97|28340.97|28340.97|28340.97|28340.97|28340.97|28340.97|28340.97|0
1628173860000|2021-08-05 14:31:00|28340.36|28340.36|28336.23|28336.23|28340.36|28340.36|28336.23|28336.23|0
1628173880000|2021-08-05 14:31:20|28335.99|28335.99|28335.99|28335.99|28335.99|28335.99|28335.99|28335.99|0
1628173890000|2021-08-05 14:31:30|28343.06|28343.06|28343.06|28343.06|28343.06|28343.06|28343.06|28343.06|0
1628173900000|2021-08-05 14:31:40|28346.59|28346.59|28339.52|28339.52|28346.59|28346.59|28339.52|28339.52|0
1628173910000|2021-08-05 14:31:50|28343.06|28343.06|28343.06|28343.06|28343.06|28343.06|28343.06|28343.06|0
1628173920000|2021-08-05 14:32:00|28346.59|28346.59|28346.59|28346.59|28346.59|28346.59|28346.59|28346.59|0
1628173930000|2021-08-05 14:32:10|28339.52|28339.52|28343.06|28343.06|28343.06|28343.06|28339.52|28339.52|0
1628173950000|2021-08-05 14:32:30|28342.46|28342.46|28338.92|28338.92|28342.46|28342.46|28338.92|28338.92|0
1628173960000|2021-08-05 14:32:40|28345.99|28345.99|28353.06|28353.06|28353.06|28353.06|28345.99|28345.99|0
1628173970000|2021-08-05 14:32:50|28349.53|28349.53|28345.99|28345.99|28349.53|28349.53|28345.99|28345.99|0
1628173980000|2021-08-05 14:33:00|28342.46|28342.46|28342.46|28342.46|28342.46|28342.46|28342.46|28342.46|0
1628174000000|2021-08-05 14:33:20|28338.92|28338.92|28338.92|28338.92|28338.92|28338.92|28338.92|28338.92|0
1628174030000|2021-08-05 14:33:50|28342.46|28342.46|28342.46|28342.46|28342.46|28342.46|28342.46|28342.46|0
1628174040000|2021-08-05 14:34:00|28345.99|28345.99|28338.92|28338.92|28345.99|28345.99|28338.92|28338.92|0
1628174050000|2021-08-05 14:34:10|28342.46|28342.46|28338.92|28338.92|28342.46|28342.46|28338.92|28338.92|0
1628174100000|2021-08-05 14:35:00|28342.46|28342.46|28343.3|28343.3|28343.3|28343.3|28338.92|28338.92|0
1628174110000|2021-08-05 14:35:10|28343.54|28343.54|28343.54|28343.54|28343.54|28343.54|28340.01|28340.01|0
1628174150000|2021-08-05 14:35:50|28347.08|28347.08|28347.08|28347.08|28347.08|28347.08|28347.08|28347.08|0
1628174160000|2021-08-05 14:36:00|28343.54|28343.54|28342.94|28342.94|28343.54|28343.54|28342.94|28342.94|0
1628174180000|2021-08-05 14:36:20|28342.34|28342.34|28342.34|28342.34|28342.34|28342.34|28342.34|28342.34|0
1628174190000|2021-08-05 14:36:30|28338.8|28338.8|28338.8|28338.8|28338.8|28338.8|28338.8|28338.8|0
1628174200000|2021-08-05 14:36:40|28335.27|28335.27|28327.6|28327.6|28335.27|28335.27|28327.6|28327.6|0
1628174210000|2021-08-05 14:36:50|28323.46|28323.46|28327|28327|28327|28327|28323.46|28323.46|0
1628174220000|2021-08-05 14:37:00|28330.53|28330.53|28341.14|28341.14|28341.14|28341.14|28330.53|28330.53|0
1628174270000|2021-08-05 14:37:50|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|0
1628174280000|2021-08-05 14:38:00|28334.07|28334.07|28330.53|28330.53|28334.07|28334.07|28330.53|28330.53|0
1628174290000|2021-08-05 14:38:10|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|0
1628174310000|2021-08-05 14:38:30|28334.07|28334.07|28330.53|28330.53|28334.07|28334.07|28330.53|28330.53|0
1628174320000|2021-08-05 14:38:40|28334.07|28334.07|28337.6|28337.6|28337.6|28337.6|28334.07|28334.07|0
1628174330000|2021-08-05 14:38:50|28330.53|28330.53|28334.07|28334.07|28334.07|28334.07|28330.53|28330.53|0
1628174350000|2021-08-05 14:39:10|28330.53|28330.53|28330.53|28330.53|28330.53|28330.53|28330.53|28330.53|0
1628174360000|2021-08-05 14:39:20|28327|28327|28327|28327|28327|28327|28327|28327|0
1628174370000|2021-08-05 14:39:30|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|0
1628174400000|2021-08-05 14:40:00|28329.93|28329.93|28332.87|28332.87|28333.47|28333.47|28326.4|28326.4|0
1628174440000|2021-08-05 14:40:40|28329.33|28329.33|28329.33|28329.33|28329.33|28329.33|28329.33|28329.33|0
1628174460000|2021-08-05 14:41:00|28328.51|28328.51|28332.05|28332.05|28332.05|28332.05|28317.91|28317.91|0
1628174470000|2021-08-05 14:41:10|28328.51|28328.51|28324.98|28324.98|28332.05|28332.05|28324.98|28324.98|0
1628174490000|2021-08-05 14:41:30|28317.91|28317.91|28317.91|28317.91|28317.91|28317.91|28317.91|28317.91|0
1628174500000|2021-08-05 14:41:40|28318.15|28318.15|28317.33|28317.33|28318.15|28318.15|28317.33|28317.33|0
1628174530000|2021-08-05 14:42:10|28313.79|28313.79|28313.79|28313.79|28313.79|28313.79|28313.79|28313.79|0
1628174550000|2021-08-05 14:42:30|28310.26|28310.26|28310.26|28310.26|28310.26|28310.26|28310.26|28310.26|0
1628174570000|2021-08-05 14:42:50|28317.33|28317.33|28317.33|28317.33|28317.33|28317.33|28317.33|28317.33|0
1628174580000|2021-08-05 14:43:00|28317.93|28317.93|28314.4|28314.4|28317.93|28317.93|28314.4|28314.4|0
1628174600000|2021-08-05 14:43:20|28317.93|28317.93|28317.93|28317.93|28317.93|28317.93|28317.93|28317.93|0
1628174630000|2021-08-05 14:43:50|28317.33|28317.33|28317.33|28317.33|28317.33|28317.33|28317.33|28317.33|0
1628174640000|2021-08-05 14:44:00|28313.79|28313.79|28313.79|28313.79|28313.79|28313.79|28313.79|28313.79|0
1628174650000|2021-08-05 14:44:10|28303.19|28303.19|28296.12|28296.12|28303.19|28303.19|28296.12|28296.12|0
1628174680000|2021-08-05 14:44:40|28299.65|28299.65|28306.72|28306.72|28310.26|28310.26|28299.65|28299.65|0
1628174700000|2021-08-05 14:45:00|28320.86|28320.86|28320.86|28320.86|28320.86|28320.86|28320.86|28320.86|0
1628174710000|2021-08-05 14:45:10|28327.93|28327.93|28324.4|28324.4|28338.54|28338.54|28324.4|28324.4|0
1628174780000|2021-08-05 14:46:20|28324.16|28324.16|28317.33|28317.33|28324.4|28324.4|28317.33|28317.33|0
1628174800000|2021-08-05 14:46:40|28313.79|28313.79|28313.79|28313.79|28313.79|28313.79|28313.79|28313.79|0
1628174860000|2021-08-05 14:47:40|28299.65|28299.65|28306.72|28306.72|28306.72|28306.72|28299.65|28299.65|0
1628174880000|2021-08-05 14:48:00|28310.26|28310.26|28310.26|28310.26|28310.26|28310.26|28310.26|28310.26|0
1628174990000|2021-08-05 14:49:50|28306.72|28306.72|28306.72|28306.72|28306.72|28306.72|28306.72|28306.72|0
1628175000000|2021-08-05 14:50:00|28303.19|28303.19|28303.19|28303.19|28303.19|28303.19|28303.19|28303.19|0
1628175030000|2021-08-05 14:50:30|28303.79|28303.79|28303.79|28303.79|28303.79|28303.79|28303.79|28303.79|0
1628175070000|2021-08-05 14:51:10|28307.33|28307.33|28303.79|28303.79|28307.33|28307.33|28303.79|28303.79|0
1628175090000|2021-08-05 14:51:30|28300.26|28300.26|28300.26|28300.26|28300.26|28300.26|28300.26|28300.26|0
1628175130000|2021-08-05 14:52:10|28293.19|28293.19|28292.59|28292.59|28293.19|28293.19|28292.59|28292.59|0
1628175170000|2021-08-05 14:52:50|28296.12|28296.12|28299.65|28299.65|28299.65|28299.65|28296.12|28296.12|0
1628175230000|2021-08-05 14:53:50|28296.12|28296.12|28296.12|28296.12|28296.12|28296.12|28296.12|28296.12|0
1628175240000|2021-08-05 14:54:00|28292.59|28292.59|28292.59|28292.59|28292.59|28292.59|28292.59|28292.59|0
1628175250000|2021-08-05 14:54:10|28289.05|28289.05|28285.52|28285.52|28289.05|28289.05|28285.52|28285.52|0
1628175340000|2021-08-05 14:55:40|28285.76|28285.76|28285.76|28285.76|28285.76|28285.76|28285.76|28285.76|0
1628175460000|2021-08-05 14:57:40|28289.29|28289.29|28278.69|28278.69|28289.29|28289.29|28278.69|28278.69|0
1628175480000|2021-08-05 14:58:00|28275.15|28275.15|28271.62|28271.62|28275.15|28275.15|28271.62|28271.62|0
1628175510000|2021-08-05 14:58:30|28261.01|28261.01|28268.08|28268.08|28268.08|28268.08|28261.01|28261.01|0
1628175540000|2021-08-05 14:59:00|28275.15|28275.15|28275.15|28275.15|28275.15|28275.15|28275.15|28275.15|0
1628175560000|2021-08-05 14:59:20|28275.75|28275.75|28275.75|28275.75|28275.75|28275.75|28275.75|28275.75|0
1628175580000|2021-08-05 14:59:40|28272.22|28272.22|28272.22|28272.22|28272.22|28272.22|28272.22|28272.22|0
1628175590000|2021-08-05 14:59:50|28268.68|28268.68|28268.68|28268.68|28268.68|28268.68|28268.68|28268.68|0
1628175610000|2021-08-05 15:00:10|28265.15|28265.15|28265.15|28265.15|28265.15|28265.15|28265.15|28265.15|0
1628175690000|2021-08-05 15:01:30|28268.68|28268.68|28279.29|28279.29|28279.29|28279.29|28268.68|28268.68|0
1628175740000|2021-08-05 15:02:20|28279.89|28279.89|28279.89|28279.89|28279.89|28279.89|28279.89|28279.89|0
1628175750000|2021-08-05 15:02:30|28276.35|28276.35|28276.35|28276.35|28276.35|28276.35|28276.35|28276.35|0
1628175850000|2021-08-05 15:04:10|28286.96|28286.96|28286.96|28286.96|28286.96|28286.96|28286.96|28286.96|0
1628175860000|2021-08-05 15:04:20|28283.42|28283.42|28283.42|28283.42|28283.42|28283.42|28283.42|28283.42|0
1628175880000|2021-08-05 15:04:40|28279.89|28279.89|28276.35|28276.35|28279.89|28279.89|28276.35|28276.35|0
1628175890000|2021-08-05 15:04:50|28279.89|28279.89|28279.89|28279.89|28279.89|28279.89|28279.89|28279.89|0
1628175960000|2021-08-05 15:06:00|28280.49|28280.49|28276.96|28276.96|28280.49|28280.49|28276.96|28276.96|0
1628175990000|2021-08-05 15:06:30|28276.71|28276.71|28276.71|28276.71|28276.71|28276.71|28276.71|28276.71|0
1628176010000|2021-08-05 15:06:50|28273.18|28273.18|28266.11|28266.11|28273.18|28273.18|28266.11|28266.11|0
1628176100000|2021-08-05 15:08:20|28269.64|28269.64|28269.64|28269.64|28269.64|28269.64|28269.64|28269.64|0
1628176110000|2021-08-05 15:08:30|28270.13|28270.13|28270.13|28270.13|28270.13|28270.13|28270.13|28270.13|0
1628176120000|2021-08-05 15:08:40|28273.66|28273.66|28270.13|28270.13|28273.66|28273.66|28270.13|28270.13|0
1628176160000|2021-08-05 15:09:20|28266.59|28266.59|28263.06|28263.06|28266.59|28266.59|28263.06|28263.06|0
1628176180000|2021-08-05 15:09:40|28262.46|28262.46|28262.46|28262.46|28262.46|28262.46|28262.46|28262.46|0
1628176190000|2021-08-05 15:09:50|28265.99|28265.99|28265.99|28265.99|28265.99|28265.99|28265.99|28265.99|0
1628176200000|2021-08-05 15:10:00|28262.46|28262.46|28262.46|28262.46|28262.46|28262.46|28262.46|28262.46|0
1628176290000|2021-08-05 15:11:30|28258.92|28258.92|28258.92|28258.92|28258.92|28258.92|28258.92|28258.92|0
1628176310000|2021-08-05 15:11:50|28262.46|28262.46|28262.46|28262.46|28262.46|28262.46|28262.46|28262.46|0
1628176320000|2021-08-05 15:12:00|28258.92|28258.92|28255.39|28255.39|28258.92|28258.92|28255.39|28255.39|0
1628176360000|2021-08-05 15:12:40|28251.85|28251.85|28251.85|28251.85|28251.85|28251.85|28251.85|28251.85|0
1628176380000|2021-08-05 15:13:00|28248.32|28248.32|28248.32|28248.32|28248.32|28248.32|28248.32|28248.32|0
1628176410000|2021-08-05 15:13:30|28244.78|28244.78|28251.85|28251.85|28251.85|28251.85|28244.78|28244.78|0
1628176440000|2021-08-05 15:14:00|28252.45|28252.45|28256.59|28256.59|28256.59|28256.59|28252.45|28252.45|0
1628176450000|2021-08-05 15:14:10|28257.19|28257.19|28257.19|28257.19|28257.19|28257.19|28257.19|28257.19|0
1628176470000|2021-08-05 15:14:30|28257.79|28257.79|28257.79|28257.79|28257.79|28257.79|28257.79|28257.79|0
1628176480000|2021-08-05 15:14:40|28254.26|28254.26|28254.26|28254.26|28254.26|28254.26|28254.26|28254.26|0
1628176490000|2021-08-05 15:14:50|28255.07|28255.07|28255.07|28255.07|28255.07|28255.07|28255.07|28255.07|0
1628176500000|2021-08-05 15:15:00|28254.26|28254.26|28253.65|28253.65|28254.26|28254.26|28253.65|28253.65|0
1628176510000|2021-08-05 15:15:10|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|0
1628176550000|2021-08-05 15:15:50|28252.81|28252.81|28252.57|28252.57|28256.1|28256.1|28252.57|28252.57|0
1628176570000|2021-08-05 15:16:10|28256.1|28256.1|28259.64|28259.64|28259.64|28259.64|28256.1|28256.1|0
1628176580000|2021-08-05 15:16:20|28259.04|28259.04|28262.57|28262.57|28262.57|28262.57|28259.04|28259.04|0
1628176590000|2021-08-05 15:16:30|28255.5|28255.5|28255.5|28255.5|28255.5|28255.5|28255.5|28255.5|0
1628176600000|2021-08-05 15:16:40|28255.75|28255.75|28255.75|28255.75|28255.75|28255.75|28255.75|28255.75|0
1628176620000|2021-08-05 15:17:00|28266.35|28266.35|28255.75|28255.75|28266.35|28266.35|28255.75|28255.75|0
1628176650000|2021-08-05 15:17:30|28255.5|28255.5|28255.5|28255.5|28255.5|28255.5|28255.5|28255.5|0
1628176670000|2021-08-05 15:17:50|28255.75|28255.75|28255.75|28255.75|28255.75|28255.75|28255.75|28255.75|0
1628176680000|2021-08-05 15:18:00|28252.21|28252.21|28252.21|28252.21|28252.21|28252.21|28252.21|28252.21|0
1628176690000|2021-08-05 15:18:10|28248.68|28248.68|28248.68|28248.68|28248.68|28248.68|28248.68|28248.68|0
1628176700000|2021-08-05 15:18:20|28245.14|28245.14|28245.14|28245.14|28245.14|28245.14|28245.14|28245.14|0
1628176720000|2021-08-05 15:18:40|28245.96|28245.96|28249.5|28249.5|28249.5|28249.5|28245.96|28245.96|0
1628176820000|2021-08-05 15:20:20|28245.96|28245.96|28242.43|28242.43|28245.96|28245.96|28242.43|28242.43|0
1628176830000|2021-08-05 15:20:30|28238.89|28238.89|28242.43|28242.43|28242.43|28242.43|28238.89|28238.89|0
1628176840000|2021-08-05 15:20:40|28245.96|28245.96|28249.5|28249.5|28256.57|28256.57|28245.96|28245.96|0
1628176850000|2021-08-05 15:20:50|28245.96|28245.96|28238.89|28238.89|28245.96|28245.96|28238.89|28238.89|0
1628176860000|2021-08-05 15:21:00|28242.43|28242.43|28242.43|28242.43|28242.43|28242.43|28242.43|28242.43|0
1628176880000|2021-08-05 15:21:20|28238.89|28238.89|28242.43|28242.43|28242.43|28242.43|28238.89|28238.89|0
1628176910000|2021-08-05 15:21:50|28245.96|28245.96|28245.96|28245.96|28245.96|28245.96|28245.96|28245.96|0
1628176920000|2021-08-05 15:22:00|28249.5|28249.5|28249.5|28249.5|28249.5|28249.5|28249.5|28249.5|0
1628176960000|2021-08-05 15:22:40|28256.57|28256.57|28256.57|28256.57|28256.57|28256.57|28256.57|28256.57|0
1628177080000|2021-08-05 15:24:40|28253.03|28253.03|28245.96|28245.96|28253.03|28253.03|28245.96|28245.96|0
1628177090000|2021-08-05 15:24:50|28249.5|28249.5|28248.68|28248.68|28249.5|28249.5|28248.68|28248.68|0
1628177100000|2021-08-05 15:25:00|28249.5|28249.5|28249.5|28249.5|28249.5|28249.5|28249.5|28249.5|0
1628177110000|2021-08-05 15:25:10|28250.1|28250.1|28250.1|28250.1|28250.1|28250.1|28250.1|28250.1|0
1628177130000|2021-08-05 15:25:30|28253.63|28253.63|28253.63|28253.63|28253.63|28253.63|28253.63|28253.63|0
1628177170000|2021-08-05 15:26:10|28257.17|28257.17|28257.17|28257.17|28257.17|28257.17|28253.63|28253.63|0
1628177180000|2021-08-05 15:26:20|28257.41|28257.41|28261.54|28261.54|28265.08|28265.08|28257.41|28257.41|0
1628177210000|2021-08-05 15:26:50|28265.08|28265.08|28261.54|28261.54|28265.08|28265.08|28261.54|28261.54|0
1628177220000|2021-08-05 15:27:00|28258.01|28258.01|28258.01|28258.01|28258.01|28258.01|28258.01|28258.01|0
1628177230000|2021-08-05 15:27:10|28257.77|28257.77|28258.01|28258.01|28258.01|28258.01|28257.77|28257.77|0
1628177250000|2021-08-05 15:27:30|28261.54|28261.54|28261.54|28261.54|28261.54|28261.54|28261.54|28261.54|0
1628177260000|2021-08-05 15:27:40|28265.32|28265.32|28269.34|28269.34|28269.34|28269.34|28265.32|28265.32|0
1628177270000|2021-08-05 15:27:50|28272.87|28272.87|28269.94|28269.94|28272.87|28272.87|28269.94|28269.94|0
1628177280000|2021-08-05 15:28:00|28270.76|28270.76|28281.97|28281.97|28281.97|28281.97|28270.76|28270.76|0
1628177300000|2021-08-05 15:28:20|28278.43|28278.43|28281.97|28281.97|28281.97|28281.97|28278.43|28278.43|0
1628177310000|2021-08-05 15:28:30|28282.57|28282.57|28282.57|28282.57|28282.57|28282.57|28282.57|28282.57|0
1628177330000|2021-08-05 15:28:50|28286.1|28286.1|28282.57|28282.57|28286.1|28286.1|28282.57|28282.57|0
1628177340000|2021-08-05 15:29:00|28283.39|28283.39|28286.68|28286.68|28286.68|28286.68|28283.14|28283.14|0
1628177360000|2021-08-05 15:29:20|28283.14|28283.14|28290.21|28290.21|28290.21|28290.21|28283.14|28283.14|0
1628177370000|2021-08-05 15:29:30|28290.46|28290.46|28286.68|28286.68|28298.13|28298.13|28286.68|28286.68|0
1628177380000|2021-08-05 15:29:40|28287.16|28287.16|28280.21|28280.21|28287.76|28287.76|28280.21|28280.21|0
1628177390000|2021-08-05 15:29:50|28283.75|28283.75|28292.69|28292.69|28292.69|28292.69|28282.81|28282.81|0
1628234110000|2021-08-06 07:15:10|28313.9|28313.9|28306.83|28306.83|28313.9|28313.9|28306.83|28306.83|0
1628234130000|2021-08-06 07:15:30|28317.44|28317.44|28320.97|28320.97|28320.97|28320.97|28317.44|28317.44|0
1628234140000|2021-08-06 07:15:40|28324.51|28324.51|28324.75|28324.75|28324.75|28324.75|28324.51|28324.51|0
1628234150000|2021-08-06 07:15:50|28324.51|28324.51|28323.78|28323.78|28324.51|28324.51|28323.78|28323.78|0
1628234160000|2021-08-06 07:16:00|28320.25|28320.25|28320.25|28320.25|28320.25|28320.25|28320.25|28320.25|0
1628234170000|2021-08-06 07:16:10|28313.18|28313.18|28313.18|28313.18|28313.18|28313.18|28313.18|28313.18|0
1628234180000|2021-08-06 07:16:20|28309.64|28309.64|28309.64|28309.64|28309.64|28309.64|28309.64|28309.64|0
1628234190000|2021-08-06 07:16:30|28302.57|28302.57|28306.11|28306.11|28306.11|28306.11|28302.57|28302.57|0
1628234200000|2021-08-06 07:16:40|28299.04|28299.04|28295.5|28295.5|28299.04|28299.04|28295.5|28295.5|0
1628234220000|2021-08-06 07:17:00|28294.3|28294.3|28290.76|28290.76|28294.3|28294.3|28290.76|28290.76|0
1628234230000|2021-08-06 07:17:10|28294.3|28294.3|28290.76|28290.76|28294.3|28294.3|28290.76|28290.76|0
1628234240000|2021-08-06 07:17:20|28294.3|28294.3|28294.3|28294.3|28294.3|28294.3|28294.3|28294.3|0
1628234250000|2021-08-06 07:17:30|28290.76|28290.76|28290.76|28290.76|28290.76|28290.76|28290.76|28290.76|0
1628234270000|2021-08-06 07:17:50|28289.95|28289.95|28293.48|28293.48|28293.48|28293.48|28289.95|28289.95|0
1628234280000|2021-08-06 07:18:00|28289.95|28289.95|28286.41|28286.41|28289.95|28289.95|28286.41|28286.41|0
1628234310000|2021-08-06 07:18:30|28287.61|28287.61|28298.22|28298.22|28298.22|28298.22|28287.61|28287.61|0
1628234350000|2021-08-06 07:19:10|28305.29|28305.29|28305.29|28305.29|28305.29|28305.29|28305.29|28305.29|0
1628234360000|2021-08-06 07:19:20|28317.09|28317.09|28316.71|28316.71|28317.91|28317.91|28316.71|28316.71|0
1628234380000|2021-08-06 07:19:40|28309.64|28309.64|28306.11|28306.11|28309.64|28309.64|28306.11|28306.11|0
1628234390000|2021-08-06 07:19:50|28313.18|28313.18|28313.18|28313.18|28313.18|28313.18|28313.18|28313.18|0
1628234410000|2021-08-06 07:20:10|28312.58|28312.58|28312.58|28312.58|28312.58|28312.58|28312.58|28312.58|0
1628234420000|2021-08-06 07:20:20|28311.97|28311.97|28304.9|28304.9|28311.97|28311.97|28304.9|28304.9|0
1628234440000|2021-08-06 07:20:40|28301.37|28301.37|28301.37|28301.37|28301.37|28301.37|28301.37|28301.37|0
1628234450000|2021-08-06 07:20:50|28297.83|28297.83|28311.97|28311.97|28311.97|28311.97|28297.83|28297.83|0
1628234460000|2021-08-06 07:21:00|28308.44|28308.44|28308.44|28308.44|28308.44|28308.44|28308.44|28308.44|0
1628234470000|2021-08-06 07:21:10|28304.9|28304.9|28301.37|28301.37|28304.9|28304.9|28301.37|28301.37|0
1628234500000|2021-08-06 07:21:40|28301.97|28301.97|28301.97|28301.97|28301.97|28301.97|28301.97|28301.97|0
1628234510000|2021-08-06 07:21:50|28302.57|28302.57|28320.25|28320.25|28320.25|28320.25|28302.57|28302.57|0
1628234530000|2021-08-06 07:22:10|28316.71|28316.71|28313.18|28313.18|28316.71|28316.71|28313.18|28313.18|0
1628234560000|2021-08-06 07:22:40|28302.57|28302.57|28302.57|28302.57|28302.57|28302.57|28302.57|28302.57|0
1628234570000|2021-08-06 07:22:50|28300.77|28300.77|28300.77|28300.77|28300.77|28300.77|28299.95|28299.95|0
1628234580000|2021-08-06 07:23:00|28304.3|28304.3|28307.84|28307.84|28307.84|28307.84|28304.3|28304.3|0
1628234590000|2021-08-06 07:23:10|28304.3|28304.3|28304.3|28304.3|28304.3|28304.3|28304.3|28304.3|0
1628234610000|2021-08-06 07:23:30|28300.77|28300.77|28300.77|28300.77|28300.77|28300.77|28300.77|28300.77|0
1628234620000|2021-08-06 07:23:40|28297.23|28297.23|28293.7|28293.7|28297.23|28297.23|28293.7|28293.7|0
1628234630000|2021-08-06 07:23:50|28290.16|28290.16|28290.16|28290.16|28290.16|28290.16|28290.16|28290.16|0
1628234670000|2021-08-06 07:24:30|28286.63|28286.63|28286.63|28286.63|28286.63|28286.63|28286.63|28286.63|0
1628234680000|2021-08-06 07:24:40|28290.16|28290.16|28290.16|28290.16|28290.16|28290.16|28290.16|28290.16|0
1628234730000|2021-08-06 07:25:30|28307.84|28307.84|28300.77|28300.77|28307.84|28307.84|28300.77|28300.77|0
1628234740000|2021-08-06 07:25:40|28307.84|28307.84|28307.84|28307.84|28307.84|28307.84|28307.84|28307.84|0
1628234750000|2021-08-06 07:25:50|28308.44|28308.44|28308.44|28308.44|28308.44|28308.44|28308.44|28308.44|0
1628234770000|2021-08-06 07:26:10|28304.9|28304.9|28304.9|28304.9|28304.9|28304.9|28304.9|28304.9|0
1628234780000|2021-08-06 07:26:20|28311.97|28311.97|28304.9|28304.9|28311.97|28311.97|28304.9|28304.9|0
1628234790000|2021-08-06 07:26:30|28311.97|28311.97|28315.51|28315.51|28315.51|28315.51|28311.97|28311.97|0
1628234800000|2021-08-06 07:26:40|28311.97|28311.97|28311.97|28311.97|28311.97|28311.97|28311.97|28311.97|0
1628234810000|2021-08-06 07:26:50|28319.04|28319.04|28319.04|28319.04|28319.04|28319.04|28319.04|28319.04|0
1628234840000|2021-08-06 07:27:20|28311.97|28311.97|28311.37|28311.37|28314.91|28314.91|28304.3|28304.3|0
1628234850000|2021-08-06 07:27:30|28307.84|28307.84|28307.84|28307.84|28307.84|28307.84|28307.84|28307.84|0
1628234860000|2021-08-06 07:27:40|28304.3|28304.3|28304.3|28304.3|28304.3|28304.3|28304.3|28304.3|0
1628234870000|2021-08-06 07:27:50|28303.7|28303.7|28305.51|28305.51|28305.51|28305.51|28303.7|28303.7|0
1628234880000|2021-08-06 07:28:00|28306.72|28306.72|28313.79|28313.79|28317.32|28317.32|28306.72|28306.72|0
1628234890000|2021-08-06 07:28:10|28310.25|28310.25|28313.79|28313.79|28313.79|28313.79|28310.25|28310.25|0
1628234900000|2021-08-06 07:28:20|28310.25|28310.25|28306.72|28306.72|28310.25|28310.25|28306.72|28306.72|0
1628234920000|2021-08-06 07:28:40|28310.25|28310.25|28313.79|28313.79|28313.79|28313.79|28310.25|28310.25|0
1628234930000|2021-08-06 07:28:50|28310.25|28310.25|28306.72|28306.72|28310.25|28310.25|28306.72|28306.72|0
1628234940000|2021-08-06 07:29:00|28303.18|28303.18|28303.18|28303.18|28303.18|28303.18|28303.18|28303.18|0
1628234950000|2021-08-06 07:29:10|28302.36|28302.36|28302.36|28302.36|28302.36|28302.36|28302.36|28302.36|0
1628234960000|2021-08-06 07:29:20|28301.76|28301.76|28305.3|28305.3|28305.3|28305.3|28301.76|28301.76|0
1628234980000|2021-08-06 07:29:40|28308.83|28308.83|28308.83|28308.83|28308.83|28308.83|28308.83|28308.83|0
1628234990000|2021-08-06 07:29:50|28309.43|28309.43|28306.5|28306.5|28309.43|28309.43|28305.9|28305.9|0
1628235000000|2021-08-06 07:30:00|28302.96|28302.96|28310.63|28310.63|28310.63|28310.63|28302.96|28302.96|0
1628235010000|2021-08-06 07:30:10|28311.23|28311.23|28304.16|28304.16|28311.23|28311.23|28304.16|28304.16|0
1628235050000|2021-08-06 07:30:50|28300.63|28300.63|28300.63|28300.63|28300.63|28300.63|28300.63|28300.63|0
1628235070000|2021-08-06 07:31:10|28293.56|28293.56|28293.56|28293.56|28293.56|28293.56|28293.56|28293.56|0
1628235080000|2021-08-06 07:31:20|28290.02|28290.02|28286.49|28286.49|28290.02|28290.02|28286.49|28286.49|0
1628235110000|2021-08-06 07:31:50|28282.95|28282.95|28282.95|28282.95|28282.95|28282.95|28282.95|28282.95|0
1628235120000|2021-08-06 07:32:00|28275.88|28275.88|28275.88|28275.88|28275.88|28275.88|28275.88|28275.88|0
1628235140000|2021-08-06 07:32:20|28272.35|28272.35|28272.35|28272.35|28272.35|28272.35|28272.35|28272.35|0
1628235150000|2021-08-06 07:32:30|28261.74|28261.74|28259.94|28259.94|28261.74|28261.74|28259.94|28259.94|0
1628235190000|2021-08-06 07:33:10|28260.54|28260.54|28264.08|28264.08|28264.08|28264.08|28257.01|28257.01|0
1628235200000|2021-08-06 07:33:20|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|0
1628235210000|2021-08-06 07:33:30|28271.15|28271.15|28267.61|28267.61|28271.15|28271.15|28267.61|28267.61|0
1628235220000|2021-08-06 07:33:40|28278.22|28278.22|28278.22|28278.22|28278.22|28278.22|28278.22|28278.22|0
1628235230000|2021-08-06 07:33:50|28278.82|28278.82|28275.28|28275.28|28278.82|28278.82|28275.28|28275.28|0
1628235240000|2021-08-06 07:34:00|28275.88|28275.88|28279.42|28279.42|28279.42|28279.42|28275.88|28275.88|0
1628235250000|2021-08-06 07:34:10|28275.88|28275.88|28282.95|28282.95|28282.95|28282.95|28275.88|28275.88|0
1628235280000|2021-08-06 07:34:40|28286.49|28286.49|28286.49|28286.49|28293.56|28293.56|28286.49|28286.49|0
1628235290000|2021-08-06 07:34:50|28282.95|28282.95|28282.95|28282.95|28282.95|28282.95|28282.95|28282.95|0
1628235310000|2021-08-06 07:35:10|28283.55|28283.55|28284.16|28284.16|28284.16|28284.16|28283.55|28283.55|0
1628235320000|2021-08-06 07:35:20|28285.36|28285.36|28285.36|28285.36|28285.36|28285.36|28285.36|28285.36|0
1628235350000|2021-08-06 07:35:50|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|0
1628235360000|2021-08-06 07:36:00|28291.83|28291.83|28292.43|28292.43|28292.43|28292.43|28291.83|28291.83|0
1628235420000|2021-08-06 07:37:00|28295.96|28295.96|28295.96|28295.96|28295.96|28295.96|28295.96|28295.96|0
1628235450000|2021-08-06 07:37:30|28299.5|28299.5|28299.5|28299.5|28299.5|28299.5|28299.5|28299.5|0
1628235500000|2021-08-06 07:38:20|28295.96|28295.96|28291.23|28291.23|28295.96|28295.96|28291.23|28291.23|0
1628235510000|2021-08-06 07:38:30|28284.16|28284.16|28284.16|28284.16|28284.16|28284.16|28284.16|28284.16|0
1628235550000|2021-08-06 07:39:10|28280.62|28280.62|28280.62|28280.62|28280.62|28280.62|28280.62|28280.62|0
1628235570000|2021-08-06 07:39:30|28270.02|28270.02|28270.02|28270.02|28270.02|28270.02|28270.02|28270.02|0
1628235600000|2021-08-06 07:40:00|28269.42|28269.42|28268.81|28268.81|28269.42|28269.42|28268.81|28268.81|0
1628235680000|2021-08-06 07:41:20|28272.35|28272.35|28272.35|28272.35|28272.35|28272.35|28272.35|28272.35|0
1628235700000|2021-08-06 07:41:40|28279.42|28279.42|28279.42|28279.42|28279.42|28279.42|28279.42|28279.42|0
1628235710000|2021-08-06 07:41:50|28272.35|28272.35|28268.81|28268.81|28272.35|28272.35|28268.81|28268.81|0
1628235740000|2021-08-06 07:42:20|28275.88|28275.88|28275.88|28275.88|28275.88|28275.88|28275.88|28275.88|0
1628235770000|2021-08-06 07:42:50|28272.35|28272.35|28268.81|28268.81|28272.35|28272.35|28268.81|28268.81|0
1628235870000|2021-08-06 07:44:30|28265.28|28265.28|28265.28|28265.28|28265.28|28265.28|28265.28|28265.28|0
1628235900000|2021-08-06 07:45:00|28261.74|28261.74|28261.74|28261.74|28261.74|28261.74|28261.74|28261.74|0
1628235910000|2021-08-06 07:45:10|28254.67|28254.67|28254.67|28254.67|28254.67|28254.67|28254.67|28254.67|0
1628235920000|2021-08-06 07:45:20|28258.21|28258.21|28258.21|28258.21|28258.21|28258.21|28258.21|28258.21|0
1628235930000|2021-08-06 07:45:30|28261.74|28261.74|28261.74|28261.74|28261.74|28261.74|28261.74|28261.74|0
1628236000000|2021-08-06 07:46:40|28265.28|28265.28|28265.28|28265.28|28265.28|28265.28|28265.28|28265.28|0
1628236020000|2021-08-06 07:47:00|28268.81|28268.81|28268.81|28268.81|28268.81|28268.81|28268.81|28268.81|0
1628236030000|2021-08-06 07:47:10|28268.21|28268.21|28268.21|28268.21|28268.21|28268.21|28268.21|28268.21|0
1628236050000|2021-08-06 07:47:30|28271.75|28271.75|28271.75|28271.75|28271.75|28271.75|28271.75|28271.75|0
1628236060000|2021-08-06 07:47:40|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|0
1628236110000|2021-08-06 07:48:30|28268.21|28268.21|28268.21|28268.21|28268.21|28268.21|28268.21|28268.21|0
1628236120000|2021-08-06 07:48:40|28264.68|28264.68|28264.68|28264.68|28264.68|28264.68|28261.14|28261.14|0
1628236130000|2021-08-06 07:48:50|28261.14|28261.14|28261.14|28261.14|28261.14|28261.14|28261.14|28261.14|0
1628236140000|2021-08-06 07:49:00|28264.68|28264.68|28264.68|28264.68|28264.68|28264.68|28264.68|28264.68|0
1628236150000|2021-08-06 07:49:10|28261.14|28261.14|28264.68|28264.68|28264.68|28264.68|28261.14|28261.14|0
1628236160000|2021-08-06 07:49:20|28261.14|28261.14|28257.61|28257.61|28261.14|28261.14|28257.61|28257.61|0
1628236230000|2021-08-06 07:50:30|28261.14|28261.14|28261.74|28261.74|28261.74|28261.74|28261.14|28261.14|0
1628236270000|2021-08-06 07:51:10|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|0
1628236290000|2021-08-06 07:51:30|28258.81|28258.81|28251.74|28251.74|28258.81|28258.81|28251.74|28251.74|0
1628236320000|2021-08-06 07:52:00|28251.14|28251.14|28251.14|28251.14|28251.14|28251.14|28251.14|28251.14|0
1628236340000|2021-08-06 07:52:20|28244.07|28244.07|28240.54|28240.54|28244.07|28244.07|28237|28237|0
1628236350000|2021-08-06 07:52:30|28237|28237|28229.93|28229.93|28237|28237|28229.93|28229.93|0
1628236360000|2021-08-06 07:52:40|28237|28237|28237|28237|28237|28237|28237|28237|0
1628236370000|2021-08-06 07:52:50|28233.47|28233.47|28233.47|28233.47|28233.47|28233.47|28233.47|28233.47|0
1628236390000|2021-08-06 07:53:10|28237|28237|28233.47|28233.47|28237|28237|28233.47|28233.47|0
1628236410000|2021-08-06 07:53:30|28237|28237|28240.54|28240.54|28240.54|28240.54|28237|28237|0
1628236440000|2021-08-06 07:54:00|28247.61|28247.61|28244.07|28244.07|28247.61|28247.61|28244.07|28244.07|0
1628236450000|2021-08-06 07:54:10|28237|28237|28233.47|28233.47|28237|28237|28226.4|28226.4|0
1628236470000|2021-08-06 07:54:30|28226.4|28226.4|28226.4|28226.4|28226.4|28226.4|28226.4|28226.4|0
1628236480000|2021-08-06 07:54:40|28222.86|28222.86|28222.86|28222.86|28222.86|28222.86|28222.86|28222.86|0
1628236510000|2021-08-06 07:55:10|28219.33|28219.33|28219.33|28219.33|28219.33|28219.33|28219.33|28219.33|0
1628236520000|2021-08-06 07:55:20|28212.26|28212.26|28215.79|28215.79|28215.79|28215.79|28212.26|28212.26|0
1628236530000|2021-08-06 07:55:30|28208.72|28208.72|28208.72|28208.72|28208.72|28208.72|28208.72|28208.72|0
1628236550000|2021-08-06 07:55:50|28212.26|28212.26|28215.79|28215.79|28215.79|28215.79|28208.72|28208.72|0
1628236560000|2021-08-06 07:56:00|28219.33|28219.33|28219.33|28219.33|28219.33|28219.33|28219.33|28219.33|0
1628236570000|2021-08-06 07:56:10|28222.86|28222.86|28232.86|28232.86|28232.86|28232.86|28222.26|28222.26|0
1628236580000|2021-08-06 07:56:20|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|0
1628236590000|2021-08-06 07:56:30|28243.47|28243.47|28243.47|28243.47|28243.47|28243.47|28243.47|28243.47|0
1628236630000|2021-08-06 07:57:10|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|0
1628236640000|2021-08-06 07:57:20|28236.4|28236.4|28236.4|28236.4|28236.4|28236.4|28232.86|28232.86|0
1628236660000|2021-08-06 07:57:40|28232.86|28232.86|28232.86|28232.86|28232.86|28232.86|28232.86|28232.86|0
1628236670000|2021-08-06 07:57:50|28236.4|28236.4|28236.4|28236.4|28236.4|28236.4|28236.4|28236.4|0
1628236680000|2021-08-06 07:58:00|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|0
1628236690000|2021-08-06 07:58:10|28243.47|28243.47|28239.93|28239.93|28243.47|28243.47|28239.93|28239.93|0
1628236820000|2021-08-06 08:00:20|28236.4|28236.4|28232.86|28232.86|28236.4|28236.4|28229.33|28229.33|0
1628236830000|2021-08-06 08:00:30|28229.33|28229.33|28216.67|28216.67|28229.33|28229.33|28216.67|28216.67|0
1628236840000|2021-08-06 08:00:40|28216.07|28216.07|28211.94|28211.94|28216.07|28216.07|28211.94|28211.94|0
1628236850000|2021-08-06 08:00:50|28211.45|28211.45|28210.48|28210.48|28211.45|28211.45|28210.48|28210.48|0
1628236860000|2021-08-06 08:01:00|28206.95|28206.95|28210.48|28210.48|28210.48|28210.48|28206.95|28206.95|0
1628236870000|2021-08-06 08:01:10|28212.18|28212.18|28212.18|28212.18|28212.18|28212.18|28212.18|28212.18|0
1628236880000|2021-08-06 08:01:20|28205.11|28205.11|28201.57|28201.57|28205.11|28205.11|28201.57|28201.57|0
1628236900000|2021-08-06 08:01:40|28200.97|28200.97|28197.44|28197.44|28200.97|28200.97|28197.44|28197.44|0
1628236910000|2021-08-06 08:01:50|28193.9|28193.9|28192.7|28192.7|28193.9|28193.9|28192.7|28192.7|0
1628236930000|2021-08-06 08:02:10|28196.24|28196.24|28196.24|28196.24|28196.24|28196.24|28196.24|28196.24|0
1628236940000|2021-08-06 08:02:20|28192.7|28192.7|28193.52|28193.52|28193.52|28193.52|28192.7|28192.7|0
1628236950000|2021-08-06 08:02:30|28192.7|28192.7|28192.7|28192.7|28192.7|28192.7|28192.7|28192.7|0
1628237000000|2021-08-06 08:03:20|28189.17|28189.17|28189.17|28189.17|28189.17|28189.17|28189.17|28189.17|0
1628237020000|2021-08-06 08:03:40|28182.1|28182.1|28181.49|28181.49|28182.1|28182.1|28181.49|28181.49|0
1628237030000|2021-08-06 08:03:50|28177.96|28177.96|28177.96|28177.96|28177.96|28177.96|28177.96|28177.96|0
1628237040000|2021-08-06 08:04:00|28178.56|28178.56|28178.56|28178.56|28178.56|28178.56|28178.56|28178.56|0
1628237050000|2021-08-06 08:04:10|28175.03|28175.03|28175.03|28175.03|28175.03|28175.03|28175.03|28175.03|0
1628237070000|2021-08-06 08:04:30|28182.1|28182.1|28182.1|28182.1|28182.1|28182.1|28182.1|28182.1|0
1628237100000|2021-08-06 08:05:00|28178.56|28178.56|28178.56|28178.56|28178.56|28178.56|28178.56|28178.56|0
1628237120000|2021-08-06 08:05:20|28182.1|28182.1|28178.56|28178.56|28182.1|28182.1|28178.56|28178.56|0
1628237180000|2021-08-06 08:06:20|28185.63|28185.63|28185.63|28185.63|28185.63|28185.63|28185.63|28185.63|0
1628237200000|2021-08-06 08:06:40|28192.7|28192.7|28192.7|28192.7|28192.7|28192.7|28192.7|28192.7|0
1628237220000|2021-08-06 08:07:00|28189.17|28189.17|28189.17|28189.17|28189.17|28189.17|28189.17|28189.17|0
1628237250000|2021-08-06 08:07:30|28182.1|28182.1|28182.1|28182.1|28182.1|28182.1|28182.1|28182.1|0
1628237260000|2021-08-06 08:07:40|28182.92|28182.92|28182.92|28182.92|28182.92|28182.92|28182.92|28182.92|0
1628237270000|2021-08-06 08:07:50|28179.38|28179.38|28179.38|28179.38|28179.38|28179.38|28179.38|28179.38|0
1628237330000|2021-08-06 08:08:50|28175.85|28175.85|28175.85|28175.85|28175.85|28175.85|28175.85|28175.85|0
1628237340000|2021-08-06 08:09:00|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|0
1628237360000|2021-08-06 08:09:20|28165.24|28165.24|28168.78|28168.78|28168.78|28168.78|28161.71|28161.71|0
1628237400000|2021-08-06 08:10:00|28165.24|28165.24|28165.24|28165.24|28165.24|28165.24|28165.24|28165.24|0
1628237430000|2021-08-06 08:10:30|28151.1|28151.1|28148.7|28148.7|28151.1|28151.1|28148.7|28148.7|0
1628237460000|2021-08-06 08:11:00|28145.16|28145.16|28145.16|28145.16|28145.16|28145.16|28145.16|28145.16|0
1628237470000|2021-08-06 08:11:10|28155.77|28155.77|28152.23|28152.23|28155.77|28155.77|28148.7|28148.7|0
1628237480000|2021-08-06 08:11:20|28155.77|28155.77|28156.37|28156.37|28156.37|28156.37|28155.77|28155.77|0
1628237510000|2021-08-06 08:11:50|28152.83|28152.83|28145.76|28145.76|28152.83|28152.83|28145.76|28145.76|0
1628237540000|2021-08-06 08:12:20|28149.3|28149.3|28149.3|28149.3|28149.3|28149.3|28149.3|28149.3|0
1628237680000|2021-08-06 08:14:40|28145.76|28145.76|28142.23|28142.23|28145.76|28145.76|28142.23|28142.23|0
1628237690000|2021-08-06 08:14:50|28145.76|28145.76|28145.76|28145.76|28145.76|28145.76|28145.76|28145.76|0
1628237720000|2021-08-06 08:15:20|28142.23|28142.23|28142.23|28142.23|28142.23|28142.23|28142.23|28142.23|0
1628237740000|2021-08-06 08:15:40|28149.3|28149.3|28152.83|28152.83|28152.83|28152.83|28149.3|28149.3|0
1628237750000|2021-08-06 08:15:50|28156.37|28156.37|28156.37|28156.37|28156.37|28156.37|28156.37|28156.37|0
1628237760000|2021-08-06 08:16:00|28155.77|28155.77|28155.77|28155.77|28155.77|28155.77|28155.77|28155.77|0
1628237770000|2021-08-06 08:16:10|28148.7|28148.7|28148.7|28148.7|28148.7|28148.7|28148.7|28148.7|0
1628237780000|2021-08-06 08:16:20|28141.63|28141.63|28138.09|28138.09|28141.63|28141.63|28138.09|28138.09|0
1628237810000|2021-08-06 08:16:50|28145.16|28145.16|28145.76|28145.76|28145.76|28145.76|28145.16|28145.16|0
1628237820000|2021-08-06 08:17:00|28149.3|28149.3|28149.3|28149.3|28149.3|28149.3|28149.3|28149.3|0
1628237830000|2021-08-06 08:17:10|28156.37|28156.37|28156.37|28156.37|28156.37|28156.37|28156.37|28156.37|0
1628237850000|2021-08-06 08:17:30|28152.83|28152.83|28156.37|28156.37|28156.37|28156.37|28152.83|28152.83|0
1628237890000|2021-08-06 08:18:10|28166.97|28166.97|28166.97|28166.97|28166.97|28166.97|28166.97|28166.97|0
1628237900000|2021-08-06 08:18:20|28167.57|28167.57|28168.78|28168.78|28168.78|28168.78|28167.57|28167.57|0
1628237910000|2021-08-06 08:18:30|28169.38|28169.38|28198.26|28198.26|28198.26|28198.26|28169.38|28169.38|0
1628237920000|2021-08-06 08:18:40|28194.72|28194.72|28194.12|28194.12|28194.72|28194.72|28194.12|28194.12|0
1628237930000|2021-08-06 08:18:50|28197.66|28197.66|28197.66|28197.66|28197.66|28197.66|28197.66|28197.66|0
1628237980000|2021-08-06 08:19:40|28201.19|28201.19|28201.19|28201.19|28201.19|28201.19|28201.19|28201.19|0
1628237990000|2021-08-06 08:19:50|28208.26|28208.26|28208.26|28208.26|28208.26|28208.26|28208.26|28208.26|0
1628238040000|2021-08-06 08:20:40|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|0
1628238050000|2021-08-06 08:20:50|28218.87|28218.87|28218.87|28218.87|28218.87|28218.87|28218.87|28218.87|0
1628238110000|2021-08-06 08:21:50|28225.93|28225.93|28225.93|28225.93|28225.93|28225.93|28225.93|28225.93|0
1628238130000|2021-08-06 08:22:10|28226.54|28226.54|28226.54|28226.54|28226.54|28226.54|28226.54|28226.54|0
1628238190000|2021-08-06 08:23:10|28219.47|28219.47|28215.93|28215.93|28219.47|28219.47|28215.93|28215.93|0
1628238230000|2021-08-06 08:23:50|28212.4|28212.4|28208.86|28208.86|28212.4|28212.4|28208.86|28208.86|0
1628238240000|2021-08-06 08:24:00|28201.79|28201.79|28201.79|28201.79|28201.79|28201.79|28201.79|28201.79|0
1628238300000|2021-08-06 08:25:00|28198.26|28198.26|28198.26|28198.26|28198.26|28198.26|28198.26|28198.26|0
1628238310000|2021-08-06 08:25:10|28199.08|28199.08|28199.08|28199.08|28199.08|28199.08|28199.08|28199.08|0
1628238320000|2021-08-06 08:25:20|28202.61|28202.61|28202.61|28202.61|28202.61|28202.61|28202.61|28202.61|0
1628238330000|2021-08-06 08:25:30|28199.08|28199.08|28199.08|28199.08|28199.08|28199.08|28199.08|28199.08|0
1628238380000|2021-08-06 08:26:20|28198.48|28198.48|28198.84|28198.84|28199.44|28199.44|28198.48|28198.48|0
1628238390000|2021-08-06 08:26:30|28195.31|28195.31|28181.41|28181.41|28195.31|28195.31|28181.17|28181.17|0
1628238410000|2021-08-06 08:26:50|28184.95|28184.95|28195.55|28195.55|28195.55|28195.55|28184.95|28184.95|0
1628238420000|2021-08-06 08:27:00|28199.08|28199.08|28195.55|28195.55|28199.08|28199.08|28195.55|28195.55|0
1628238440000|2021-08-06 08:27:20|28199.08|28199.08|28199.08|28199.08|28202.62|28202.62|28199.08|28199.08|0
1628238460000|2021-08-06 08:27:40|28195.55|28195.55|28192.02|28192.02|28195.55|28195.55|28192.02|28192.02|0
1628238470000|2021-08-06 08:27:50|28188.48|28188.48|28188.48|28188.48|28188.48|28188.48|28188.48|28188.48|0
1628238490000|2021-08-06 08:28:10|28188.72|28188.72|28192.26|28192.26|28192.26|28192.26|28188.72|28188.72|0
1628238500000|2021-08-06 08:28:20|28191.53|28191.53|28187.75|28187.75|28191.53|28191.53|28187.75|28187.75|0
1628238510000|2021-08-06 08:28:30|28187.27|28187.27|28180.2|28180.2|28187.27|28187.27|28180.2|28180.2|0
1628238540000|2021-08-06 08:29:00|28176.67|28176.67|28176.67|28176.67|28176.67|28176.67|28176.67|28176.67|0
1628238590000|2021-08-06 08:29:50|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|0
1628238600000|2021-08-06 08:30:00|28180.2|28180.2|28183.73|28183.73|28183.73|28183.73|28180.2|28180.2|0
1628238620000|2021-08-06 08:30:20|28187.27|28187.27|28187.27|28187.27|28187.27|28187.27|28187.27|28187.27|0
1628238720000|2021-08-06 08:32:00|28183.73|28183.73|28183.73|28183.73|28183.73|28183.73|28183.73|28183.73|0
1628238750000|2021-08-06 08:32:30|28176.67|28176.67|28176.67|28176.67|28176.67|28176.67|28176.67|28176.67|0
1628238820000|2021-08-06 08:33:40|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|0
1628238840000|2021-08-06 08:34:00|28169.6|28169.6|28169.6|28169.6|28169.6|28169.6|28169.6|28169.6|0
1628238870000|2021-08-06 08:34:30|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|0
1628238990000|2021-08-06 08:36:30|28169.6|28169.6|28161.92|28161.92|28169.6|28169.6|28161.92|28161.92|0
1628239020000|2021-08-06 08:37:00|28165.46|28165.46|28165.46|28165.46|28165.46|28165.46|28165.46|28165.46|0
1628239080000|2021-08-06 08:38:00|28168.99|28168.99|28168.99|28168.99|28168.99|28168.99|28168.99|28168.99|0
1628239110000|2021-08-06 08:38:30|28167.19|28167.19|28167.79|28167.79|28167.79|28167.79|28167.19|28167.19|0
1628239120000|2021-08-06 08:38:40|28171.33|28171.33|28171.33|28171.33|28171.33|28171.33|28171.33|28171.33|0
1628239180000|2021-08-06 08:39:40|28170.13|28170.13|28169.53|28169.53|28170.13|28170.13|28169.53|28169.53|0
1628239200000|2021-08-06 08:40:00|28168.32|28168.32|28170.73|28170.73|28170.73|28170.73|28168.32|28168.32|0
1628239220000|2021-08-06 08:40:20|28174.26|28174.26|28177.8|28177.8|28177.8|28177.8|28174.26|28174.26|0
1628239280000|2021-08-06 08:41:20|28170.73|28170.73|28170.73|28170.73|28170.73|28170.73|28170.73|28170.73|0
1628239290000|2021-08-06 08:41:30|28167.19|28167.19|28167.19|28167.19|28167.19|28167.19|28167.19|28167.19|0
1628239300000|2021-08-06 08:41:40|28163.66|28163.66|28170.73|28170.73|28170.73|28170.73|28163.66|28163.66|0
1628239320000|2021-08-06 08:42:00|28171.94|28171.94|28172.18|28172.18|28172.18|28172.18|28171.94|28171.94|0
1628239350000|2021-08-06 08:42:30|28179.25|28179.25|28179.25|28179.25|28179.25|28179.25|28179.25|28179.25|0
1628239360000|2021-08-06 08:42:40|28180.45|28180.45|28180.45|28180.45|28180.45|28180.45|28180.45|28180.45|0
1628239370000|2021-08-06 08:42:50|28181.05|28181.05|28181.05|28181.05|28181.05|28181.05|28181.05|28181.05|0
1628239470000|2021-08-06 08:44:30|28173.98|28173.98|28173.98|28173.98|28173.98|28173.98|28173.98|28173.98|0
1628239490000|2021-08-06 08:44:50|28181.05|28181.05|28181.05|28181.05|28181.05|28181.05|28181.05|28181.05|0
1628239530000|2021-08-06 08:45:30|28188.12|28188.12|28181.05|28181.05|28188.12|28188.12|28181.05|28181.05|0
1628239550000|2021-08-06 08:45:50|28188.12|28188.12|28188.12|28188.12|28188.12|28188.12|28188.12|28188.12|0
1628239570000|2021-08-06 08:46:10|28191.66|28191.66|28195.19|28195.19|28195.19|28195.19|28191.66|28191.66|0
1628239590000|2021-08-06 08:46:30|28191.66|28191.66|28184.59|28184.59|28191.66|28191.66|28184.59|28184.59|0
1628239630000|2021-08-06 08:47:10|28185.07|28185.07|28185.07|28185.07|28185.07|28185.07|28185.07|28185.07|0
1628239640000|2021-08-06 08:47:20|28184.25|28184.25|28180.72|28180.72|28184.25|28184.25|28180.72|28180.72|0
1628239660000|2021-08-06 08:47:40|28181.32|28181.32|28181.32|28181.32|28181.32|28181.32|28181.32|28181.32|0
1628239680000|2021-08-06 08:48:00|28181.56|28181.56|28181.8|28181.8|28181.8|28181.8|28181.56|28181.56|0
1628239700000|2021-08-06 08:48:20|28185.34|28185.34|28188.87|28188.87|28188.87|28188.87|28185.34|28185.34|0
1628239710000|2021-08-06 08:48:30|28192.41|28192.41|28192.41|28192.41|28192.41|28192.41|28192.41|28192.41|0
1628239780000|2021-08-06 08:49:40|28195.94|28195.94|28199.48|28199.48|28199.48|28199.48|28195.94|28195.94|0
1628239810000|2021-08-06 08:50:10|28206.55|28206.55|28207.15|28207.15|28207.15|28207.15|28206.55|28206.55|0
1628239830000|2021-08-06 08:50:30|28206.55|28206.55|28195.94|28195.94|28206.55|28206.55|28195.94|28195.94|0
1628239860000|2021-08-06 08:51:00|28192.41|28192.41|28192.41|28192.41|28192.41|28192.41|28192.41|28192.41|0
1628239880000|2021-08-06 08:51:20|28193.01|28193.01|28190.07|28190.07|28193.01|28193.01|28185.94|28185.94|0
1628239890000|2021-08-06 08:51:30|28189.47|28189.47|28190.67|28190.67|28190.67|28190.67|28189.47|28189.47|0
1628239900000|2021-08-06 08:51:40|28191.27|28191.27|28191.52|28191.52|28191.52|28191.52|28191.27|28191.27|0
1628239910000|2021-08-06 08:51:50|28192.12|28192.12|28192.12|28192.12|28192.12|28192.12|28192.12|28192.12|0
1628239930000|2021-08-06 08:52:10|28195.65|28195.65|28195.65|28195.65|28195.65|28195.65|28195.65|28195.65|0
1628239960000|2021-08-06 08:52:40|28199.19|28199.19|28202.72|28202.72|28202.72|28202.72|28199.19|28199.19|0
1628240010000|2021-08-06 08:53:30|28202.12|28202.12|28202.12|28202.12|28202.12|28202.12|28202.12|28202.12|0
1628240040000|2021-08-06 08:54:00|28205.66|28205.66|28205.66|28205.66|28205.66|28205.66|28205.66|28205.66|0
1628240070000|2021-08-06 08:54:30|28212.73|28212.73|28209.19|28209.19|28212.73|28212.73|28209.19|28209.19|0
1628240080000|2021-08-06 08:54:40|28212.73|28212.73|28212.73|28212.73|28212.73|28212.73|28212.73|28212.73|0
1628240100000|2021-08-06 08:55:00|28226.87|28226.87|28230.4|28230.4|28230.4|28230.4|28226.87|28226.87|0
1628240120000|2021-08-06 08:55:20|28233.93|28233.93|28230.4|28230.4|28233.93|28233.93|28230.4|28230.4|0
1628240130000|2021-08-06 08:55:30|28226.87|28226.87|28226.87|28226.87|28226.87|28226.87|28226.87|28226.87|0
1628240140000|2021-08-06 08:55:40|28230.4|28230.4|28233.93|28233.93|28233.93|28233.93|28230.4|28230.4|0
1628240150000|2021-08-06 08:55:50|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|0
1628240160000|2021-08-06 08:56:00|28241|28241|28241|28241|28241|28241|28241|28241|0
1628240170000|2021-08-06 08:56:10|28244.54|28244.54|28244.54|28244.54|28244.54|28244.54|28244.54|28244.54|0
1628240200000|2021-08-06 08:56:40|28248.07|28248.07|28248.07|28248.07|28248.07|28248.07|28248.07|28248.07|0
1628240230000|2021-08-06 08:57:10|28248.32|28248.32|28248.32|28248.32|28248.32|28248.32|28248.32|28248.32|0
1628240270000|2021-08-06 08:57:50|28251.85|28251.85|28258.92|28258.92|28258.92|28258.92|28251.85|28251.85|0
1628240290000|2021-08-06 08:58:10|28262.46|28262.46|28265.99|28265.99|28265.99|28265.99|28262.46|28262.46|0
1628240300000|2021-08-06 08:58:20|28269.53|28269.53|28269.53|28269.53|28273.06|28273.06|28269.53|28269.53|0
1628240340000|2021-08-06 08:59:00|28262.46|28262.46|28255.39|28255.39|28262.46|28262.46|28255.39|28255.39|0
1628240360000|2021-08-06 08:59:20|28248.32|28248.32|28249.14|28249.14|28249.14|28249.14|28248.32|28248.32|0
1628240370000|2021-08-06 08:59:30|28252.67|28252.67|28253.49|28253.49|28253.49|28253.49|28252.67|28252.67|0
1628240390000|2021-08-06 08:59:50|28257.03|28257.03|28260.56|28260.56|28260.56|28260.56|28257.03|28257.03|0
1628240400000|2021-08-06 09:00:00|28260.08|28260.08|28260.08|28260.08|28260.08|28260.08|28260.08|28260.08|0
1628240410000|2021-08-06 09:00:10|28259.26|28259.26|28259.26|28259.26|28259.26|28259.26|28259.26|28259.26|0
1628240430000|2021-08-06 09:00:30|28266.33|28266.33|28269.86|28269.86|28269.86|28269.86|28266.33|28266.33|0
1628240460000|2021-08-06 09:01:00|28266.33|28266.33|28266.33|28266.33|28266.33|28266.33|28266.33|28266.33|0
1628240470000|2021-08-06 09:01:10|28262.79|28262.79|28262.79|28262.79|28262.79|28262.79|28262.79|28262.79|0
1628240490000|2021-08-06 09:01:30|28263.61|28263.61|28260.08|28260.08|28263.61|28263.61|28256.54|28256.54|0
1628240500000|2021-08-06 09:01:40|28260.68|28260.68|28260.68|28260.68|28260.68|28260.68|28260.68|28260.68|0
1628240520000|2021-08-06 09:02:00|28261.4|28261.4|28261.4|28261.4|28261.4|28261.4|28261.4|28261.4|0
1628240590000|2021-08-06 09:03:10|28254.33|28254.33|28253.73|28253.73|28254.33|28254.33|28253.73|28253.73|0
1628240610000|2021-08-06 09:03:30|28250.2|28250.2|28250.2|28250.2|28250.2|28250.2|28250.2|28250.2|0
1628240630000|2021-08-06 09:03:50|28253.73|28253.73|28253.73|28253.73|28253.73|28253.73|28253.73|28253.73|0
1628240640000|2021-08-06 09:04:00|28257.27|28257.27|28257.27|28257.27|28257.27|28257.27|28257.27|28257.27|0
1628240680000|2021-08-06 09:04:40|28257.03|28257.03|28257.03|28257.03|28257.03|28257.03|28257.03|28257.03|0
1628240690000|2021-08-06 09:04:50|28271.17|28271.17|28271.17|28271.17|28271.17|28271.17|28271.17|28271.17|0
1628240700000|2021-08-06 09:05:00|28271.77|28271.77|28268.23|28268.23|28271.77|28271.77|28264.7|28264.7|0
1628240730000|2021-08-06 09:05:30|28261.16|28261.16|28261.16|28261.16|28261.16|28261.16|28261.16|28261.16|0
1628240770000|2021-08-06 09:06:10|28257.63|28257.63|28261.16|28261.16|28261.16|28261.16|28257.63|28257.63|0
1628240810000|2021-08-06 09:06:50|28254.09|28254.09|28254.09|28254.09|28254.09|28254.09|28254.09|28254.09|0
1628240840000|2021-08-06 09:07:20|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|0
1628240860000|2021-08-06 09:07:40|28256.42|28256.42|28256.42|28256.42|28256.42|28256.42|28256.42|28256.42|0
1628240870000|2021-08-06 09:07:50|28252.89|28252.89|28252.89|28252.89|28252.89|28252.89|28252.89|28252.89|0
1628240880000|2021-08-06 09:08:00|28252.41|28252.41|28252.89|28252.89|28252.89|28252.89|28252.41|28252.41|0
1628240900000|2021-08-06 09:08:20|28253.62|28253.62|28253.62|28253.62|28253.62|28253.62|28253.62|28253.62|0
1628240990000|2021-08-06 09:09:50|28250.08|28250.08|28246.55|28246.55|28250.08|28250.08|28246.55|28246.55|0
1628241040000|2021-08-06 09:10:40|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|0
1628241060000|2021-08-06 09:11:00|28253.62|28253.62|28253.62|28253.62|28253.62|28253.62|28253.62|28253.62|0
1628241070000|2021-08-06 09:11:10|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|0
1628241100000|2021-08-06 09:11:40|28249.48|28249.48|28249.48|28249.48|28249.48|28249.48|28249.48|28249.48|0
1628241170000|2021-08-06 09:12:50|28250.08|28250.08|28246.55|28246.55|28250.08|28250.08|28246.55|28246.55|0
1628241190000|2021-08-06 09:13:10|28245.95|28245.95|28245.95|28245.95|28245.95|28245.95|28245.95|28245.95|0
1628241210000|2021-08-06 09:13:30|28242.41|28242.41|28235.34|28235.34|28242.41|28242.41|28235.34|28235.34|0
1628241230000|2021-08-06 09:13:50|28231.81|28231.81|28228.27|28228.27|28231.81|28231.81|28228.27|28228.27|0
1628241250000|2021-08-06 09:14:10|28231.81|28231.81|28231.81|28231.81|28231.81|28231.81|28231.81|28231.81|0
1628241260000|2021-08-06 09:14:20|28231.32|28231.32|28238.39|28238.39|28238.39|28238.39|28231.32|28231.32|0
1628241270000|2021-08-06 09:14:30|28231.32|28231.32|28231.32|28231.32|28231.32|28231.32|28231.32|28231.32|0
1628241320000|2021-08-06 09:15:20|28224.25|28224.25|28220.72|28220.72|28224.25|28224.25|28220.72|28220.72|0
1628241330000|2021-08-06 09:15:30|28219.9|28219.9|28219.9|28219.9|28219.9|28219.9|28219.9|28219.9|0
1628241380000|2021-08-06 09:16:20|28223.43|28223.43|28223.43|28223.43|28223.43|28223.43|28223.43|28223.43|0
1628241450000|2021-08-06 09:17:30|28230.5|28230.5|28230.5|28230.5|28230.5|28230.5|28230.5|28230.5|0
1628241490000|2021-08-06 09:18:10|28234.04|28234.04|28234.04|28234.04|28234.04|28234.04|28234.04|28234.04|0
1628241540000|2021-08-06 09:19:00|28226.97|28226.97|28226.97|28226.97|28226.97|28226.97|28226.97|28226.97|0
1628241560000|2021-08-06 09:19:20|28227.45|28227.45|28227.45|28227.45|28227.45|28227.45|28227.45|28227.45|0
1628241570000|2021-08-06 09:19:30|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|0
1628241600000|2021-08-06 09:20:00|28220.38|28220.38|28220.38|28220.38|28220.38|28220.38|28220.38|28220.38|0
1628241610000|2021-08-06 09:20:10|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|0
1628241660000|2021-08-06 09:21:00|28224.74|28224.74|28228.27|28228.27|28228.27|28228.27|28224.74|28224.74|0
1628241700000|2021-08-06 09:21:40|28231.81|28231.81|28231.81|28231.81|28231.81|28231.81|28231.81|28231.81|0
1628241720000|2021-08-06 09:22:00|28228.27|28228.27|28231.81|28231.81|28231.81|28231.81|28228.27|28228.27|0
1628241740000|2021-08-06 09:22:20|28235.34|28235.34|28235.34|28235.34|28235.34|28235.34|28235.34|28235.34|0
1628241790000|2021-08-06 09:23:10|28224.74|28224.74|28228.27|28228.27|28228.27|28228.27|28224.74|28224.74|0
1628241800000|2021-08-06 09:23:20|28224.74|28224.74|28217.67|28217.67|28224.74|28224.74|28217.67|28217.67|0
1628241860000|2021-08-06 09:24:20|28221.2|28221.2|28221.2|28221.2|28221.2|28221.2|28221.2|28221.2|0
1628241870000|2021-08-06 09:24:30|28220.38|28220.38|28220.38|28220.38|28220.38|28220.38|28220.38|28220.38|0
1628241890000|2021-08-06 09:24:50|28216.85|28216.85|28216.85|28216.85|28216.85|28216.85|28216.85|28216.85|0
1628241950000|2021-08-06 09:25:50|28216.25|28216.25|28216.25|28216.25|28216.25|28216.25|28216.25|28216.25|0
1628242070000|2021-08-06 09:27:50|28212.71|28212.71|28212.71|28212.71|28212.71|28212.71|28212.71|28212.71|0
1628242110000|2021-08-06 09:28:30|28216.25|28216.25|28216.25|28216.25|28216.25|28216.25|28216.25|28216.25|0
1628242120000|2021-08-06 09:28:40|28219.78|28219.78|28219.78|28219.78|28223.32|28223.32|28219.78|28219.78|0
1628242130000|2021-08-06 09:28:50|28220.38|28220.38|28235.72|28235.72|28235.72|28235.72|28220.38|28220.38|0
1628242180000|2021-08-06 09:29:40|28232.19|28232.19|28232.19|28232.19|28232.19|28232.19|28232.19|28232.19|0
1628242190000|2021-08-06 09:29:50|28235.72|28235.72|28235.72|28235.72|28235.72|28235.72|28235.72|28235.72|0
1628242200000|2021-08-06 09:30:00|28239.26|28239.26|28239.5|28239.5|28239.5|28239.5|28239.26|28239.26|0
1628242260000|2021-08-06 09:31:00|28246.57|28246.57|28253.64|28253.64|28253.64|28253.64|28246.57|28246.57|0
1628242340000|2021-08-06 09:32:20|28254.84|28254.84|28254.84|28254.84|28254.84|28254.84|28254.24|28254.24|0
1628242360000|2021-08-06 09:32:40|28247.77|28247.77|28247.77|28247.77|28247.77|28247.77|28247.77|28247.77|0
1628242370000|2021-08-06 09:32:50|28258.38|28258.38|28258.38|28258.38|28261.91|28261.91|28258.38|28258.38|0
1628242380000|2021-08-06 09:33:00|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|0
1628242430000|2021-08-06 09:33:50|28268.98|28268.98|28268.98|28268.98|28268.98|28268.98|28268.98|28268.98|0
1628242460000|2021-08-06 09:34:20|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|0
1628242510000|2021-08-06 09:35:10|28261.91|28261.91|28261.91|28261.91|28261.91|28261.91|28261.91|28261.91|0
1628242520000|2021-08-06 09:35:20|28265.45|28265.45|28261.91|28261.91|28265.45|28265.45|28261.91|28261.91|0
1628242550000|2021-08-06 09:35:50|28261.31|28261.31|28261.31|28261.31|28261.31|28261.31|28261.31|28261.31|0
1628242580000|2021-08-06 09:36:20|28264.84|28264.84|28264.84|28264.84|28264.84|28264.84|28264.84|28264.84|0
1628242620000|2021-08-06 09:37:00|28268.38|28268.38|28268.38|28268.38|28268.38|28268.38|28268.38|28268.38|0
1628242660000|2021-08-06 09:37:40|28264.84|28264.84|28261.31|28261.31|28264.84|28264.84|28261.31|28261.31|0
1628242670000|2021-08-06 09:37:50|28257.78|28257.78|28257.78|28257.78|28257.78|28257.78|28257.78|28257.78|0
1628242720000|2021-08-06 09:38:40|28254.24|28254.24|28254.24|28254.24|28254.24|28254.24|28254.24|28254.24|0
1628242730000|2021-08-06 09:38:50|28253.64|28253.64|28250.1|28250.1|28253.64|28253.64|28250.1|28250.1|0
1628242760000|2021-08-06 09:39:20|28249.5|28249.5|28249.5|28249.5|28249.5|28249.5|28249.5|28249.5|0
1628242880000|2021-08-06 09:41:20|28249.26|28249.26|28249.26|28249.26|28249.26|28249.26|28249.26|28249.26|0
1628242900000|2021-08-06 09:41:40|28248.44|28248.44|28241.37|28241.37|28248.44|28248.44|28241.37|28241.37|0
1628242960000|2021-08-06 09:42:40|28237.84|28237.84|28237.84|28237.84|28237.84|28237.84|28237.84|28237.84|0
1628242970000|2021-08-06 09:42:50|28238.44|28238.44|28242.57|28242.57|28242.57|28242.57|28238.44|28238.44|0
1628243060000|2021-08-06 09:44:20|28239.04|28239.04|28239.04|28239.04|28239.04|28239.04|28239.04|28239.04|0
1628243080000|2021-08-06 09:44:40|28246.11|28246.11|28246.11|28246.11|28246.11|28246.11|28246.11|28246.11|0
1628243090000|2021-08-06 09:44:50|28242.57|28242.57|28242.57|28242.57|28242.57|28242.57|28242.57|28242.57|0
1628243110000|2021-08-06 09:45:10|28239.04|28239.04|28239.04|28239.04|28239.04|28239.04|28239.04|28239.04|0
1628243140000|2021-08-06 09:45:40|28246.11|28246.11|28246.11|28246.11|28246.11|28246.11|28246.11|28246.11|0
1628243180000|2021-08-06 09:46:20|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|0
1628243200000|2021-08-06 09:46:40|28246.11|28246.11|28242.57|28242.57|28246.11|28246.11|28242.57|28242.57|0
1628243210000|2021-08-06 09:46:50|28239.04|28239.04|28239.04|28239.04|28239.04|28239.04|28239.04|28239.04|0
1628243280000|2021-08-06 09:48:00|28235.5|28235.5|28235.5|28235.5|28235.5|28235.5|28235.5|28235.5|0
1628243320000|2021-08-06 09:48:40|28231.97|28231.97|28231.97|28231.97|28231.97|28231.97|28231.97|28231.97|0
1628243330000|2021-08-06 09:48:50|28230.77|28230.77|28230.77|28230.77|28230.77|28230.77|28230.77|28230.77|0
1628243350000|2021-08-06 09:49:10|28227.23|28227.23|28227.23|28227.23|28227.23|28227.23|28227.23|28227.23|0
1628243410000|2021-08-06 09:50:10|28220.16|28220.16|28224.3|28224.3|28224.3|28224.3|28220.16|28220.16|0
1628243440000|2021-08-06 09:50:40|28220.76|28220.76|28220.76|28220.76|28220.76|28220.76|28220.76|28220.76|0
1628243450000|2021-08-06 09:50:50|28217.23|28217.23|28217.23|28217.23|28217.23|28217.23|28217.23|28217.23|0
1628243480000|2021-08-06 09:51:20|28218.43|28218.43|28219.03|28219.03|28219.03|28219.03|28218.43|28218.43|0
1628243500000|2021-08-06 09:51:40|28222.57|28222.57|28222.57|28222.57|28222.57|28222.57|28222.57|28222.57|0
1628243510000|2021-08-06 09:51:50|28223.53|28223.53|28222.81|28222.81|28223.53|28223.53|28222.81|28222.81|0
1628243530000|2021-08-06 09:52:10|28222.57|28222.57|28221.84|28221.84|28222.57|28222.57|28221.84|28221.84|0
1628243540000|2021-08-06 09:52:20|28218.3|28218.3|28218.3|28218.3|28218.3|28218.3|28218.3|28218.3|0
1628243550000|2021-08-06 09:52:30|28218.06|28218.06|28217.46|28217.46|28218.06|28218.06|28217.46|28217.46|0
1628243570000|2021-08-06 09:52:50|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|0
1628243650000|2021-08-06 09:54:10|28214.17|28214.17|28214.17|28214.17|28214.17|28214.17|28214.17|28214.17|0
1628243710000|2021-08-06 09:55:10|28210.63|28210.63|28207.1|28207.1|28210.63|28210.63|28207.1|28207.1|0
1628243820000|2021-08-06 09:57:00|28203.56|28203.56|28203.56|28203.56|28203.56|28203.56|28203.56|28203.56|0
1628243830000|2021-08-06 09:57:10|28204.38|28204.38|28204.38|28204.38|28204.38|28204.38|28204.38|28204.38|0
1628243840000|2021-08-06 09:57:20|28203.78|28203.78|28203.78|28203.78|28203.78|28203.78|28203.78|28203.78|0
1628243850000|2021-08-06 09:57:30|28204.38|28204.38|28204.38|28204.38|28204.38|28204.38|28204.38|28204.38|0
1628243870000|2021-08-06 09:57:50|28203.56|28203.56|28203.56|28203.56|28203.56|28203.56|28203.56|28203.56|0
1628243880000|2021-08-06 09:58:00|28207.1|28207.1|28206.28|28206.28|28207.1|28207.1|28206.28|28206.28|0
1628243920000|2021-08-06 09:58:40|28209.81|28209.81|28209.81|28209.81|28209.81|28209.81|28209.81|28209.81|0
1628243960000|2021-08-06 09:59:20|28210.06|28210.06|28210.06|28210.06|28210.06|28210.06|28210.06|28210.06|0
1628243970000|2021-08-06 09:59:30|28210.3|28210.3|28210.3|28210.3|28210.3|28210.3|28210.3|28210.3|0
1628244060000|2021-08-06 10:01:00|28213.83|28213.83|28213.83|28213.83|28213.83|28213.83|28213.83|28213.83|0
1628244070000|2021-08-06 10:01:10|28213.23|28213.23|28213.23|28213.23|28213.23|28213.23|28213.23|28213.23|0
1628244100000|2021-08-06 10:01:40|28213.83|28213.83|28213.83|28213.83|28213.83|28213.83|28213.83|28213.83|0
1628244120000|2021-08-06 10:02:00|28206.76|28206.76|28206.76|28206.76|28206.76|28206.76|28206.76|28206.76|0
1628244130000|2021-08-06 10:02:10|28203.23|28203.23|28203.23|28203.23|28203.23|28203.23|28203.23|28203.23|0
1628244150000|2021-08-06 10:02:30|28202.63|28202.63|28202.63|28202.63|28202.63|28202.63|28202.63|28202.63|0
1628244180000|2021-08-06 10:03:00|28192.02|28192.02|28192.02|28192.02|28192.02|28192.02|28192.02|28192.02|0
1628244210000|2021-08-06 10:03:30|28191.42|28191.42|28190.82|28190.82|28191.42|28191.42|28190.82|28190.82|0
1628244220000|2021-08-06 10:03:40|28187.29|28187.29|28190.82|28190.82|28190.82|28190.82|28187.29|28187.29|0
1628244260000|2021-08-06 10:04:20|28189.85|28189.85|28189.85|28189.85|28189.85|28189.85|28189.85|28189.85|0
1628244290000|2021-08-06 10:04:50|28190.1|28190.1|28186.56|28186.56|28190.1|28190.1|28186.56|28186.56|0
1628244320000|2021-08-06 10:05:20|28186.8|28186.8|28186.56|28186.56|28186.8|28186.8|28186.56|28186.56|0
1628244330000|2021-08-06 10:05:30|28186.8|28186.8|28186.8|28186.8|28186.8|28186.8|28186.8|28186.8|0
1628244340000|2021-08-06 10:05:40|28190.34|28190.34|28190.34|28190.34|28190.34|28190.34|28190.34|28190.34|0
1628244350000|2021-08-06 10:05:50|28190.1|28190.1|28190.1|28190.1|28190.1|28190.1|28190.1|28190.1|0
1628244360000|2021-08-06 10:06:00|28193.63|28193.63|28193.63|28193.63|28193.63|28193.63|28193.63|28193.63|0
1628244380000|2021-08-06 10:06:20|28193.39|28193.39|28193.39|28193.39|28193.39|28193.39|28193.39|28193.39|0
1628244400000|2021-08-06 10:06:40|28192.66|28192.66|28192.42|28192.42|28192.66|28192.66|28192.42|28192.42|0
1628244410000|2021-08-06 10:06:50|28185.35|28185.35|28185.35|28185.35|28185.35|28185.35|28185.35|28185.35|0
1628244420000|2021-08-06 10:07:00|28185.83|28185.83|28185.83|28185.83|28185.83|28185.83|28185.83|28185.83|0
1628244450000|2021-08-06 10:07:30|28186.08|28186.08|28186.08|28186.08|28186.08|28186.08|28182.54|28182.54|0
1628244470000|2021-08-06 10:07:50|28185.26|28185.26|28186.08|28186.08|28186.08|28186.08|28185.26|28185.26|0
1628244500000|2021-08-06 10:08:20|28185.83|28185.83|28185.83|28185.83|28185.83|28185.83|28185.83|28185.83|0
1628244530000|2021-08-06 10:08:50|28185.59|28185.59|28185.59|28185.59|28185.59|28185.59|28185.59|28185.59|0
1628244540000|2021-08-06 10:09:00|28185.35|28185.35|28185.35|28185.35|28185.35|28185.35|28185.35|28185.35|0
1628244560000|2021-08-06 10:09:20|28192.42|28192.42|28195.96|28195.96|28195.96|28195.96|28192.42|28192.42|0
1628244570000|2021-08-06 10:09:30|28199.49|28199.49|28199.73|28199.73|28199.73|28199.73|28199.49|28199.49|0
1628244620000|2021-08-06 10:10:20|28199.25|28199.25|28199.25|28199.25|28199.25|28199.25|28199.25|28199.25|0
1628244670000|2021-08-06 10:11:10|28195.71|28195.71|28195.71|28195.71|28195.71|28195.71|28195.71|28195.71|0
1628244680000|2021-08-06 10:11:20|28199.25|28199.25|28199.25|28199.25|28199.25|28199.25|28199.25|28199.25|0
1628244690000|2021-08-06 10:11:30|28195.71|28195.71|28195.71|28195.71|28195.71|28195.71|28195.71|28195.71|0
1628244700000|2021-08-06 10:11:40|28196.68|28196.68|28196.44|28196.44|28196.68|28196.68|28196.44|28196.44|0
1628244710000|2021-08-06 10:11:50|28197.17|28197.17|28200.46|28200.46|28200.46|28200.46|28196.92|28196.92|0
1628244720000|2021-08-06 10:12:00|28200.7|28200.7|28201.52|28201.52|28201.52|28201.52|28200.7|28200.7|0
1628244730000|2021-08-06 10:12:10|28202.12|28202.12|28200.39|28200.39|28202.72|28202.72|28199.19|28199.19|0
1628244740000|2021-08-06 10:12:20|28199.79|28199.79|28200.39|28200.39|28200.39|28200.39|28199.79|28199.79|0
1628244770000|2021-08-06 10:12:50|28196.85|28196.85|28196.85|28196.85|28196.85|28196.85|28196.85|28196.85|0
1628244790000|2021-08-06 10:13:10|28193.32|28193.32|28196.85|28196.85|28196.85|28196.85|28193.32|28193.32|0
1628244850000|2021-08-06 10:14:10|28196.25|28196.25|28196.85|28196.85|28196.85|28196.85|28196.25|28196.25|0
1628244890000|2021-08-06 10:14:50|28203.92|28203.92|28203.92|28203.92|28203.92|28203.92|28203.92|28203.92|0
1628244950000|2021-08-06 10:15:50|28203.44|28203.44|28217.82|28217.82|28217.82|28217.82|28203.44|28203.44|0
1628244960000|2021-08-06 10:16:00|28217.22|28217.22|28217.22|28217.22|28217.22|28217.22|28217.22|28217.22|0
1628244980000|2021-08-06 10:16:20|28213.69|28213.69|28213.69|28213.69|28213.69|28213.69|28213.69|28213.69|0
1628245010000|2021-08-06 10:16:50|28210.15|28210.15|28202.48|28202.48|28210.15|28210.15|28202.48|28202.48|0
1628245050000|2021-08-06 10:17:30|28206.01|28206.01|28206.01|28206.01|28206.01|28206.01|28206.01|28206.01|0
1628245060000|2021-08-06 10:17:40|28202.48|28202.48|28202.48|28202.48|28202.48|28202.48|28202.48|28202.48|0
1628245180000|2021-08-06 10:19:40|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|0
1628245390000|2021-08-06 10:23:10|28206.01|28206.01|28206.01|28206.01|28206.01|28206.01|28206.01|28206.01|0
1628245400000|2021-08-06 10:23:20|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|0
1628245440000|2021-08-06 10:24:00|28216.62|28216.62|28216.62|28216.62|28216.62|28216.62|28216.62|28216.62|0
1628245450000|2021-08-06 10:24:10|28220.15|28220.15|28220.15|28220.15|28220.15|28220.15|28220.15|28220.15|0
1628245490000|2021-08-06 10:24:50|28230.76|28230.76|28234.29|28234.29|28234.29|28234.29|28230.76|28230.76|0
1628245560000|2021-08-06 10:26:00|28230.76|28230.76|28230.76|28230.76|28230.76|28230.76|28230.76|28230.76|0
1628245680000|2021-08-06 10:28:00|28231.36|28231.36|28244.68|28244.68|28244.68|28244.68|28230.54|28230.54|0
1628245700000|2021-08-06 10:28:20|28248.21|28248.21|28248.21|28248.21|28248.21|28248.21|28248.21|28248.21|0
1628245790000|2021-08-06 10:29:50|28234.07|28234.07|28255.28|28255.28|28255.28|28255.28|28234.07|28234.07|0
1628245800000|2021-08-06 10:30:00|28258.82|28258.82|28262.35|28262.35|28262.35|28262.35|28258.82|28258.82|0
1628245810000|2021-08-06 10:30:10|28265.89|28265.89|28265.89|28265.89|28265.89|28265.89|28265.89|28265.89|0
1628245860000|2021-08-06 10:31:00|28272.96|28272.96|28272.96|28272.96|28272.96|28272.96|28272.96|28272.96|0
1628245920000|2021-08-06 10:32:00|28273.93|28273.93|28274.17|28274.17|28274.17|28274.17|28273.93|28273.93|0
1628245940000|2021-08-06 10:32:20|28277.7|28277.7|28281.24|28281.24|28281.24|28281.24|28277.7|28277.7|0
1628245950000|2021-08-06 10:32:30|28280.64|28280.64|28280.64|28280.64|28280.64|28280.64|28280.64|28280.64|0
1628245970000|2021-08-06 10:32:50|28273.57|28273.57|28273.57|28273.57|28273.57|28273.57|28273.57|28273.57|0
1628245990000|2021-08-06 10:33:10|28266.5|28266.5|28266.5|28266.5|28266.5|28266.5|28266.5|28266.5|0
1628246040000|2021-08-06 10:34:00|28277.1|28277.1|28277.1|28277.1|28277.1|28277.1|28277.1|28277.1|0
1628246060000|2021-08-06 10:34:20|28273.57|28273.57|28270.03|28270.03|28273.57|28273.57|28270.03|28270.03|0
1628246100000|2021-08-06 10:35:00|28269.43|28269.43|28269.43|28269.43|28269.43|28269.43|28269.43|28269.43|0
1628246120000|2021-08-06 10:35:20|28272.97|28272.97|28273.57|28273.57|28273.57|28273.57|28272.97|28272.97|0
1628246220000|2021-08-06 10:37:00|28273.81|28273.81|28273.81|28273.81|28273.81|28273.81|28273.81|28273.81|0
1628246340000|2021-08-06 10:39:00|28270.28|28270.28|28252|28252|28270.28|28270.28|28252|28252|0
1628246360000|2021-08-06 10:39:20|28244.93|28244.93|28248.47|28248.47|28248.47|28248.47|28244.93|28244.93|0
1628246380000|2021-08-06 10:39:40|28244.93|28244.93|28244.93|28244.93|28244.93|28244.93|28244.93|28244.93|0
1628246420000|2021-08-06 10:40:20|28248.47|28248.47|28259.07|28259.07|28259.07|28259.07|28248.47|28248.47|0
1628246470000|2021-08-06 10:41:10|28260.27|28260.27|28260.27|28260.27|28260.27|28260.27|28260.27|28260.27|0
1628246510000|2021-08-06 10:41:50|28274.41|28274.41|28277.95|28277.95|28277.95|28277.95|28274.41|28274.41|0
1628246540000|2021-08-06 10:42:20|28285.02|28285.02|28285.02|28285.02|28285.02|28285.02|28285.02|28285.02|0
1628246610000|2021-08-06 10:43:30|28277.95|28277.95|28277.95|28277.95|28277.95|28277.95|28277.95|28277.95|0
1628246620000|2021-08-06 10:43:40|28274.41|28274.41|28274.41|28274.41|28274.41|28274.41|28274.41|28274.41|0
1628246710000|2021-08-06 10:45:10|28273.68|28273.68|28274.5|28274.5|28274.5|28274.5|28273.68|28273.68|0
1628246730000|2021-08-06 10:45:30|28270.97|28270.97|28270.15|28270.15|28270.97|28270.97|28270.15|28270.15|0
1628246740000|2021-08-06 10:45:40|28266.62|28266.62|28266.62|28266.62|28266.62|28266.62|28266.62|28266.62|0
1628246760000|2021-08-06 10:46:00|28266.01|28266.01|28266.01|28266.01|28266.01|28266.01|28266.01|28266.01|0
1628246770000|2021-08-06 10:46:10|28269.55|28269.55|28269.55|28269.55|28269.55|28269.55|28269.55|28269.55|0
1628246840000|2021-08-06 10:47:20|28265.77|28265.77|28272.84|28272.84|28272.84|28272.84|28265.77|28265.77|0
1628246940000|2021-08-06 10:49:00|28262.24|28262.24|28262.24|28262.24|28262.24|28262.24|28262.24|28262.24|0
1628246980000|2021-08-06 10:49:40|28248.1|28248.1|28248.1|28248.1|28248.1|28248.1|28248.1|28248.1|0
1628247090000|2021-08-06 10:51:30|28247.5|28247.5|28246.9|28246.9|28247.5|28247.5|28246.9|28246.9|0
1628247140000|2021-08-06 10:52:20|28250.43|28250.43|28250.43|28250.43|28250.43|28250.43|28250.43|28250.43|0
1628247160000|2021-08-06 10:52:40|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|0
1628247320000|2021-08-06 10:55:20|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|0
1628247340000|2021-08-06 10:55:40|28244.18|28244.18|28244.18|28244.18|28244.18|28244.18|28244.18|28244.18|0
1628247350000|2021-08-06 10:55:50|28243.36|28243.36|28243.36|28243.36|28243.36|28243.36|28243.36|28243.36|0
1628247370000|2021-08-06 10:56:10|28239.83|28239.83|28239.83|28239.83|28239.83|28239.83|28239.83|28239.83|0
1628247380000|2021-08-06 10:56:20|28236.29|28236.29|28236.29|28236.29|28236.29|28236.29|28236.29|28236.29|0
1628247430000|2021-08-06 10:57:10|28239.83|28239.83|28239.83|28239.83|28239.83|28239.83|28239.83|28239.83|0
1628247470000|2021-08-06 10:57:50|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|0
1628247480000|2021-08-06 10:58:00|28248.1|28248.1|28248.1|28248.1|28248.1|28248.1|28248.1|28248.1|0
1628247490000|2021-08-06 10:58:10|28251.63|28251.63|28256.97|28256.97|28256.97|28256.97|28251.63|28251.63|0
1628247500000|2021-08-06 10:58:20|28257.79|28257.79|28257.79|28257.79|28257.79|28257.79|28257.79|28257.79|0
1628247510000|2021-08-06 10:58:30|28257.19|28257.19|28257.19|28257.19|28257.19|28257.19|28257.19|28257.19|0
1628247560000|2021-08-06 10:59:20|28260.72|28260.72|28264.26|28264.26|28264.26|28264.26|28260.72|28260.72|0
1628247580000|2021-08-06 10:59:40|28271.33|28271.33|28267.79|28267.79|28271.33|28271.33|28267.79|28267.79|0
1628247590000|2021-08-06 10:59:50|28260.72|28260.72|28260.72|28260.72|28260.72|28260.72|28260.72|28260.72|0
1628247640000|2021-08-06 11:00:40|28267.79|28267.79|28267.79|28267.79|28267.79|28267.79|28267.79|28267.79|0
1628247650000|2021-08-06 11:00:50|28267.19|28267.19|28267.19|28267.19|28267.19|28267.19|28267.19|28267.19|0
1628247720000|2021-08-06 11:02:00|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|0
1628247750000|2021-08-06 11:02:30|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|0
1628247770000|2021-08-06 11:02:50|28281.33|28281.33|28281.33|28281.33|28281.33|28281.33|28281.33|28281.33|0
1628247780000|2021-08-06 11:03:00|28281.93|28281.93|28281.93|28281.93|28281.93|28281.93|28281.93|28281.93|0
1628247840000|2021-08-06 11:04:00|28271.33|28271.33|28271.33|28271.33|28271.33|28271.33|28271.33|28271.33|0
1628247860000|2021-08-06 11:04:20|28270.73|28270.73|28270.73|28270.73|28270.73|28270.73|28270.73|28270.73|0
1628247910000|2021-08-06 11:05:10|28260.12|28260.12|28260.12|28260.12|28260.12|28260.12|28260.12|28260.12|0
1628247980000|2021-08-06 11:06:20|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|0
1628248030000|2021-08-06 11:07:10|28242.45|28242.45|28242.45|28242.45|28242.45|28242.45|28242.45|28242.45|0
1628248110000|2021-08-06 11:08:30|28238.91|28238.91|28238.91|28238.91|28238.91|28238.91|28238.91|28238.91|0
1628248380000|2021-08-06 11:13:00|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|0
1628248390000|2021-08-06 11:13:10|28231.6|28231.6|28231.6|28231.6|28231.6|28231.6|28231.6|28231.6|0
1628248480000|2021-08-06 11:14:40|28231|28231|28231|28231|28231|28231|28231|28231|0
1628248520000|2021-08-06 11:15:20|28241.61|28241.61|28245.74|28245.74|28252.81|28252.81|28241.61|28241.61|0
1628248560000|2021-08-06 11:16:00|28245.26|28245.26|28245.26|28245.26|28245.26|28245.26|28245.26|28245.26|0
1628248600000|2021-08-06 11:16:40|28255.86|28255.86|28255.86|28255.86|28255.86|28255.86|28255.86|28255.86|0
1628248670000|2021-08-06 11:17:50|28259.4|28259.4|28259.15|28259.15|28259.4|28259.4|28259.15|28259.15|0
1628248680000|2021-08-06 11:18:00|28255.62|28255.62|28255.62|28255.62|28255.62|28255.62|28255.62|28255.62|0
1628248730000|2021-08-06 11:18:50|28245.02|28245.02|28245.02|28245.02|28245.02|28245.02|28245.02|28245.02|0
1628248800000|2021-08-06 11:20:00|28244.77|28244.77|28244.77|28244.77|28244.77|28244.77|28244.77|28244.77|0
1628249020000|2021-08-06 11:23:40|28244.17|28244.17|28244.17|28244.17|28244.17|28244.17|28244.17|28244.17|0
1628249170000|2021-08-06 11:26:10|28237.1|28237.1|28237.1|28237.1|28237.1|28237.1|28237.1|28237.1|0
1628249190000|2021-08-06 11:26:30|28237.92|28237.92|28237.1|28237.1|28237.92|28237.92|28237.1|28237.1|0
1628249200000|2021-08-06 11:26:40|28237.92|28237.92|28237.1|28237.1|28237.92|28237.92|28237.1|28237.1|0
1628249280000|2021-08-06 11:28:00|28233.57|28233.57|28230.03|28230.03|28233.57|28233.57|28230.03|28230.03|0
1628249310000|2021-08-06 11:28:30|28240.64|28240.64|28244.17|28244.17|28244.17|28244.17|28240.64|28240.64|0
1628249320000|2021-08-06 11:28:40|28240.64|28240.64|28240.64|28240.64|28240.64|28240.64|28240.64|28240.64|0
1628249450000|2021-08-06 11:30:50|28237.1|28237.1|28240.64|28240.64|28240.64|28240.64|28237.1|28237.1|0
1628249480000|2021-08-06 11:31:20|28240.15|28240.15|28240.15|28240.15|28240.15|28240.15|28240.15|28240.15|0
1628249490000|2021-08-06 11:31:30|28239.67|28239.67|28239.67|28239.67|28239.67|28239.67|28239.67|28239.67|0
1628249680000|2021-08-06 11:34:40|28240.27|28240.27|28240.27|28240.27|28240.27|28240.27|28240.27|28240.27|0
1628249690000|2021-08-06 11:34:50|28239.67|28239.67|28239.67|28239.67|28239.67|28239.67|28239.67|28239.67|0
1628249710000|2021-08-06 11:35:10|28236.13|28236.13|28232.6|28232.6|28236.13|28236.13|28232.6|28232.6|0
1628249720000|2021-08-06 11:35:20|28229.06|28229.06|28229.06|28229.06|28229.06|28229.06|28229.06|28229.06|0
1628249740000|2021-08-06 11:35:40|28225.53|28225.53|28225.53|28225.53|28225.53|28225.53|28225.53|28225.53|0
1628249760000|2021-08-06 11:36:00|28225.29|28225.29|28224.69|28224.69|28225.29|28225.29|28224.69|28224.69|0
1628249870000|2021-08-06 11:37:50|28224.09|28224.09|28224.09|28224.09|28224.09|28224.09|28224.09|28224.09|0
1628249880000|2021-08-06 11:38:00|28231.16|28231.16|28231.16|28231.16|28231.16|28231.16|28231.16|28231.16|0
1628249910000|2021-08-06 11:38:30|28234.69|28234.69|28231.16|28231.16|28234.69|28234.69|28231.16|28231.16|0
1628249930000|2021-08-06 11:38:50|28230.55|28230.55|28230.55|28230.55|28230.55|28230.55|28230.55|28230.55|0
1628250090000|2021-08-06 11:41:30|28234.09|28234.09|28237.62|28237.62|28237.62|28237.62|28234.09|28234.09|0
1628250150000|2021-08-06 11:42:30|28234.09|28234.09|28234.09|28234.09|28234.09|28234.09|28234.09|28234.09|0
1628250220000|2021-08-06 11:43:40|28232.89|28232.89|28232.29|28232.29|28232.89|28232.89|28232.29|28232.29|0
1628250230000|2021-08-06 11:43:50|28228.75|28228.75|28228.75|28228.75|28228.75|28228.75|28228.75|28228.75|0
1628250250000|2021-08-06 11:44:10|28228.15|28228.15|28228.15|28228.15|28228.15|28228.15|28228.15|28228.15|0
1628250480000|2021-08-06 11:48:00|28227.91|28227.91|28227.91|28227.91|28227.91|28227.91|28227.91|28227.91|0
1628250500000|2021-08-06 11:48:20|28231.44|28231.44|28231.44|28231.44|28231.44|28231.44|28231.44|28231.44|0
1628250560000|2021-08-06 11:49:20|28230.96|28230.96|28230.96|28230.96|28230.96|28230.96|28230.96|28230.96|0
1628250600000|2021-08-06 11:50:00|28227.43|28227.43|28227.43|28227.43|28227.43|28227.43|28227.43|28227.43|0
1628250650000|2021-08-06 11:50:50|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|0
1628250700000|2021-08-06 11:51:40|28230.36|28230.36|28233.89|28233.89|28233.89|28233.89|28230.36|28230.36|0
1628250910000|2021-08-06 11:55:10|28233.29|28233.29|28233.29|28233.29|28233.29|28233.29|28233.29|28233.29|0
1628250940000|2021-08-06 11:55:40|28229.76|28229.76|28229.76|28229.76|28229.76|28229.76|28229.76|28229.76|0
1628251010000|2021-08-06 11:56:50|28229.16|28229.16|28222.09|28222.09|28229.16|28229.16|28222.09|28222.09|0
1628251030000|2021-08-06 11:57:10|28221.49|28221.49|28221.49|28221.49|28221.49|28221.49|28221.49|28221.49|0
1628251180000|2021-08-06 11:59:40|28235.63|28235.63|28246.23|28246.23|28249.77|28249.77|28235.63|28235.63|0
1628251190000|2021-08-06 11:59:50|28239.16|28239.16|28246.23|28246.23|28246.23|28246.23|28239.16|28239.16|0
1628251210000|2021-08-06 12:00:10|28256.84|28256.84|28256.84|28256.84|28256.84|28256.84|28256.84|28256.84|0
1628251220000|2021-08-06 12:00:20|28253.3|28253.3|28253.3|28253.3|28253.3|28253.3|28253.3|28253.3|0
1628251260000|2021-08-06 12:01:00|28246.23|28246.23|28242.1|28242.1|28246.23|28246.23|28242.1|28242.1|0
1628251320000|2021-08-06 12:02:00|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|0
1628251330000|2021-08-06 12:02:10|28245.63|28245.63|28245.63|28245.63|28245.63|28245.63|28245.63|28245.63|0
1628251380000|2021-08-06 12:03:00|28245.03|28245.03|28245.03|28245.03|28245.03|28245.03|28245.03|28245.03|0
1628251400000|2021-08-06 12:03:20|28244.21|28244.21|28244.21|28244.21|28244.21|28244.21|28244.21|28244.21|0
1628251480000|2021-08-06 12:04:40|28226.54|28226.54|28226.54|28226.54|28226.54|28226.54|28226.54|28226.54|0
1628251490000|2021-08-06 12:04:50|28227.36|28227.36|28227.36|28227.36|28227.36|28227.36|28227.36|28227.36|0
1628251500000|2021-08-06 12:05:00|28226.54|28226.54|28226.54|28226.54|28226.54|28226.54|28226.54|28226.54|0
1628251550000|2021-08-06 12:05:50|28233.61|28233.61|28230.07|28230.07|28233.61|28233.61|28230.07|28230.07|0
1628251590000|2021-08-06 12:06:30|28226.54|28226.54|28226.54|28226.54|28226.54|28226.54|28226.54|28226.54|0
1628251650000|2021-08-06 12:07:30|28225.93|28225.93|28225.93|28225.93|28225.93|28225.93|28225.93|28225.93|0
1628251750000|2021-08-06 12:09:10|28229.47|28229.47|28229.47|28229.47|28229.47|28229.47|28229.47|28229.47|0
1628251800000|2021-08-06 12:10:00|28228.99|28228.99|28228.38|28228.38|28228.99|28228.99|28228.38|28228.38|0
1628251810000|2021-08-06 12:10:10|28227.18|28227.18|28227.78|28227.78|28227.78|28227.78|28227.18|28227.18|0
1628251830000|2021-08-06 12:10:30|28227.18|28227.18|28228|28228|28228|28228|28227.18|28227.18|0
1628251860000|2021-08-06 12:11:00|28231.54|28231.54|28235.07|28235.07|28235.07|28235.07|28231.54|28231.54|0
1628252000000|2021-08-06 12:13:20|28228|28228|28226.2|28226.2|28228|28228|28226.2|28226.2|0
1628252020000|2021-08-06 12:13:40|28226.8|28226.8|28226.8|28226.8|28226.8|28226.8|28226.8|28226.8|0
1628252030000|2021-08-06 12:13:50|28227.4|28227.4|28224.47|28224.47|28228|28228|28224.47|28224.47|0
1628252040000|2021-08-06 12:14:00|28228|28228|28232.14|28232.14|28232.14|28232.14|28228|28228|0
1628252060000|2021-08-06 12:14:20|28232.74|28232.74|28232.74|28232.74|28232.74|28232.74|28232.74|28232.74|0
1628252070000|2021-08-06 12:14:30|28233.34|28233.34|28233.94|28233.94|28233.94|28233.94|28233.34|28233.34|0
1628252080000|2021-08-06 12:14:40|28234.54|28234.54|28234.54|28234.54|28234.54|28234.54|28234.54|28234.54|0
1628252100000|2021-08-06 12:15:00|28238.08|28238.08|28237.48|28237.48|28238.08|28238.08|28237.48|28237.48|0
1628252220000|2021-08-06 12:17:00|28241.01|28241.01|28244.55|28244.55|28244.55|28244.55|28241.01|28241.01|0
1628252240000|2021-08-06 12:17:20|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|0
1628252250000|2021-08-06 12:17:30|28247.48|28247.48|28258.08|28258.08|28258.08|28258.08|28247.48|28247.48|0
1628252400000|2021-08-06 12:20:00|28258.69|28258.69|28259.29|28259.29|28259.29|28259.29|28258.69|28258.69|0
1628252410000|2021-08-06 12:20:10|28258.69|28258.69|28258.69|28258.69|28258.69|28258.69|28258.69|28258.69|0
1628252420000|2021-08-06 12:20:20|28251.62|28251.62|28251.62|28251.62|28255.15|28255.15|28251.62|28251.62|0
1628252550000|2021-08-06 12:22:30|28251.01|28251.01|28251.01|28251.01|28251.01|28251.01|28251.01|28251.01|0
1628252560000|2021-08-06 12:22:40|28258.08|28258.08|28258.08|28258.08|28258.08|28258.08|28258.08|28258.08|0
1628252600000|2021-08-06 12:23:20|28261.62|28261.62|28262.22|28262.22|28262.22|28262.22|28261.62|28261.62|0
1628252610000|2021-08-06 12:23:30|28258.69|28258.69|28251.62|28251.62|28258.69|28258.69|28251.62|28251.62|0
1628252630000|2021-08-06 12:23:50|28255.15|28255.15|28251.62|28251.62|28255.15|28255.15|28251.62|28251.62|0
1628252640000|2021-08-06 12:24:00|28251.01|28251.01|28250.41|28250.41|28251.01|28251.01|28250.41|28250.41|0
1628252650000|2021-08-06 12:24:10|28250.17|28250.17|28249.57|28249.57|28250.17|28250.17|28249.57|28249.57|0
1628252710000|2021-08-06 12:25:10|28250.77|28250.77|28247.24|28247.24|28250.77|28250.77|28247.24|28247.24|0
1628252730000|2021-08-06 12:25:30|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|0
1628252740000|2021-08-06 12:25:40|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|0
1628252750000|2021-08-06 12:25:50|28253.71|28253.71|28260.78|28260.78|28260.78|28260.78|28253.71|28253.71|0
1628252760000|2021-08-06 12:26:00|28264.31|28264.31|28264.31|28264.31|28264.31|28264.31|28264.31|28264.31|0
1628252770000|2021-08-06 12:26:10|28267.85|28267.85|28264.31|28264.31|28267.85|28267.85|28264.31|28264.31|0
1628252780000|2021-08-06 12:26:20|28264.55|28264.55|28264.8|28264.8|28264.8|28264.8|28264.55|28264.55|0
1628252840000|2021-08-06 12:27:20|28264.19|28264.19|28264.19|28264.19|28264.19|28264.19|28264.19|28264.19|0
1628252880000|2021-08-06 12:28:00|28263.47|28263.47|28263.47|28263.47|28263.47|28263.47|28263.47|28263.47|0
1628252890000|2021-08-06 12:28:10|28259.93|28259.93|28259.93|28259.93|28259.93|28259.93|28259.93|28259.93|0
1628252920000|2021-08-06 12:28:40|28260.53|28260.53|28260.53|28260.53|28260.53|28260.53|28260.53|28260.53|0
1628252960000|2021-08-06 12:29:20|28259.93|28259.93|28259.93|28259.93|28259.93|28259.93|28259.93|28259.93|0
1628252990000|2021-08-06 12:29:50|28263.47|28263.47|28260.53|28260.53|28263.47|28263.47|28260.53|28260.53|0
1628253000000|2021-08-06 12:30:00|28259.93|28259.93|28274.07|28274.07|28277.61|28277.61|28259.33|28259.33|0
1628253010000|2021-08-06 12:30:10|28274.67|28274.67|28278.45|28278.45|28278.45|28278.45|28274.67|28274.67|0
1628253020000|2021-08-06 12:30:20|28279.05|28279.05|28292.11|28292.11|28292.11|28292.11|28277.97|28277.97|0
1628253030000|2021-08-06 12:30:30|28292.93|28292.93|28285.86|28285.86|28292.93|28292.93|28285.86|28285.86|0
1628253040000|2021-08-06 12:30:40|28282.32|28282.32|28285.86|28285.86|28285.86|28285.86|28282.32|28282.32|0
1628253050000|2021-08-06 12:30:50|28292.93|28292.93|28289.99|28289.99|28293.53|28293.53|28289.39|28289.39|0
1628253060000|2021-08-06 12:31:00|28300.6|28300.6|28304.13|28304.13|28304.13|28304.13|28300.6|28300.6|0
1628253070000|2021-08-06 12:31:10|28300.6|28300.6|28293.53|28293.53|28300.6|28300.6|28293.53|28293.53|0
1628253080000|2021-08-06 12:31:20|28292.33|28292.33|28292.33|28292.33|28292.33|28292.33|28292.33|28292.33|0
1628253090000|2021-08-06 12:31:30|28288.79|28288.79|28281.72|28281.72|28288.79|28288.79|28281.72|28281.72|0
1628253100000|2021-08-06 12:31:40|28280.52|28280.52|28280.52|28280.52|28280.52|28280.52|28280.52|28280.52|0
1628253110000|2021-08-06 12:31:50|28273.45|28273.45|28273.45|28273.45|28273.45|28273.45|28273.45|28273.45|0
1628253120000|2021-08-06 12:32:00|28276.98|28276.98|28276.98|28276.98|28276.98|28276.98|28276.98|28276.98|0
1628253140000|2021-08-06 12:32:20|28280.52|28280.52|28283.45|28283.45|28284.05|28284.05|28280.52|28280.52|0
1628253150000|2021-08-06 12:32:30|28279.92|28279.92|28279.92|28279.92|28279.92|28279.92|28279.92|28279.92|0
1628253160000|2021-08-06 12:32:40|28276.38|28276.38|28272.85|28272.85|28276.38|28276.38|28272.85|28272.85|0
1628253180000|2021-08-06 12:33:00|28273.57|28273.57|28273.57|28273.57|28273.57|28273.57|28273.57|28273.57|0
1628253190000|2021-08-06 12:33:10|28280.64|28280.64|28280.64|28280.64|28280.64|28280.64|28280.64|28280.64|0
1628253220000|2021-08-06 12:33:40|28284.18|28284.18|28284.18|28284.18|28284.18|28284.18|28284.18|28284.18|0
1628253230000|2021-08-06 12:33:50|28284.66|28284.66|28284.66|28284.66|28284.66|28284.66|28284.66|28284.66|0
1628253240000|2021-08-06 12:34:00|28281.13|28281.13|28281.13|28281.13|28281.13|28281.13|28281.13|28281.13|0
1628253250000|2021-08-06 12:34:10|28279.93|28279.93|28279.93|28279.93|28279.93|28279.93|28279.93|28279.93|0
1628253270000|2021-08-06 12:34:30|28279.33|28279.33|28279.33|28279.33|28279.33|28279.33|28279.33|28279.33|0
1628253280000|2021-08-06 12:34:40|28268.72|28268.72|28268.72|28268.72|28268.72|28268.72|28268.72|28268.72|0
1628253300000|2021-08-06 12:35:00|28261.65|28261.65|28261.05|28261.05|28261.65|28261.65|28261.05|28261.05|0
1628253310000|2021-08-06 12:35:10|28253.98|28253.98|28261.05|28261.05|28261.05|28261.05|28253.98|28253.98|0
1628253320000|2021-08-06 12:35:20|28261.65|28261.65|28261.65|28261.65|28261.65|28261.65|28261.65|28261.65|0
1628253350000|2021-08-06 12:35:50|28254.58|28254.58|28254.58|28254.58|28254.58|28254.58|28254.58|28254.58|0
1628253370000|2021-08-06 12:36:10|28265.19|28265.19|28261.65|28261.65|28265.19|28265.19|28261.65|28261.65|0
1628253420000|2021-08-06 12:37:00|28258.12|28258.12|28258.12|28258.12|28258.12|28258.12|28258.12|28258.12|0
1628253450000|2021-08-06 12:37:30|28247.51|28247.51|28247.51|28247.51|28247.51|28247.51|28247.51|28247.51|0
1628253470000|2021-08-06 12:37:50|28251.05|28251.05|28251.05|28251.05|28251.05|28251.05|28251.05|28251.05|0
1628253480000|2021-08-06 12:38:00|28247.51|28247.51|28247.51|28247.51|28247.51|28247.51|28247.51|28247.51|0
1628253490000|2021-08-06 12:38:10|28247.75|28247.75|28247.75|28247.75|28247.75|28247.75|28247.75|28247.75|0
1628253530000|2021-08-06 12:38:50|28248.35|28248.35|28248.35|28248.35|28248.35|28248.35|28248.35|28248.35|0
1628253540000|2021-08-06 12:39:00|28241.29|28241.29|28241.29|28241.29|28241.29|28241.29|28241.29|28241.29|0
1628253570000|2021-08-06 12:39:30|28240.08|28240.08|28240.08|28240.08|28240.08|28240.08|28240.08|28240.08|0
1628253590000|2021-08-06 12:39:50|28236.55|28236.55|28236.55|28236.55|28236.55|28236.55|28236.55|28236.55|0
1628253610000|2021-08-06 12:40:10|28233.01|28233.01|28233.01|28233.01|28233.01|28233.01|28233.01|28233.01|0
1628253660000|2021-08-06 12:41:00|28236.55|28236.55|28236.55|28236.55|28236.55|28236.55|28236.55|28236.55|0
1628253670000|2021-08-06 12:41:10|28237.03|28237.03|28237.03|28237.03|28237.03|28237.03|28237.03|28237.03|0
1628253750000|2021-08-06 12:42:30|28240.57|28240.57|28240.57|28240.57|28240.57|28240.57|28240.57|28240.57|0
1628253760000|2021-08-06 12:42:40|28237.03|28237.03|28237.03|28237.03|28237.03|28237.03|28237.03|28237.03|0
1628253780000|2021-08-06 12:43:00|28233.5|28233.5|28233.5|28233.5|28233.5|28233.5|28233.5|28233.5|0
1628253850000|2021-08-06 12:44:10|28226.43|28226.43|28233.5|28233.5|28233.5|28233.5|28226.43|28226.43|0
1628253860000|2021-08-06 12:44:20|28237.03|28237.03|28240.57|28240.57|28240.57|28240.57|28237.03|28237.03|0
1628253900000|2021-08-06 12:45:00|28233.5|28233.5|28232.54|28232.54|28233.5|28233.5|28232.3|28232.3|0
1628253920000|2021-08-06 12:45:20|28231.94|28231.94|28231.94|28231.94|28231.94|28231.94|28231.94|28231.94|0
1628253960000|2021-08-06 12:46:00|28231.34|28231.34|28231.34|28231.34|28231.34|28231.34|28231.34|28231.34|0
1628253980000|2021-08-06 12:46:20|28227.8|28227.8|28227.8|28227.8|28227.8|28227.8|28227.8|28227.8|0
1628253990000|2021-08-06 12:46:30|28228.4|28228.4|28228.4|28228.4|28228.4|28228.4|28228.4|28228.4|0
1628254030000|2021-08-06 12:47:10|28231.94|28231.94|28231.94|28231.94|28231.94|28231.94|28231.94|28231.94|0
1628254110000|2021-08-06 12:48:30|28224.87|28224.87|28224.87|28224.87|28224.87|28224.87|28224.87|28224.87|0
1628254140000|2021-08-06 12:49:00|28221.33|28221.33|28221.33|28221.33|28221.33|28221.33|28221.33|28221.33|0
1628254200000|2021-08-06 12:50:00|28224.87|28224.87|28224.87|28224.87|28224.87|28224.87|28224.87|28224.87|0
1628254270000|2021-08-06 12:51:10|28224.63|28224.63|28224.14|28224.14|28224.63|28224.63|28224.14|28224.14|0
1628254320000|2021-08-06 12:52:00|28220.61|28220.61|28213.54|28213.54|28220.61|28220.61|28213.54|28213.54|0
1628254360000|2021-08-06 12:52:40|28220.61|28220.61|28217.07|28217.07|28220.61|28220.61|28217.07|28217.07|0
1628254380000|2021-08-06 12:53:00|28215.87|28215.87|28215.87|28215.87|28215.87|28215.87|28215.87|28215.87|0
1628254390000|2021-08-06 12:53:10|28212.33|28212.33|28212.33|28212.33|28212.33|28212.33|28212.33|28212.33|0
1628254480000|2021-08-06 12:54:40|28211.73|28211.73|28218.8|28218.8|28218.8|28218.8|28211.73|28211.73|0
1628254490000|2021-08-06 12:54:50|28222.34|28222.34|28222.34|28222.34|28222.34|28222.34|28222.34|28222.34|0
1628254500000|2021-08-06 12:55:00|28223.54|28223.54|28223.54|28223.54|28223.54|28223.54|28223.54|28223.54|0
1628254510000|2021-08-06 12:55:10|28224.02|28224.02|28224.02|28224.02|28224.02|28224.02|28224.02|28224.02|0
1628254570000|2021-08-06 12:56:10|28220.49|28220.49|28220.49|28220.49|28220.49|28220.49|28220.49|28220.49|0
1628254580000|2021-08-06 12:56:20|28224.02|28224.02|28224.02|28224.02|28224.02|28224.02|28224.02|28224.02|0
1628254590000|2021-08-06 12:56:30|28220.49|28220.49|28220.49|28220.49|28220.49|28220.49|28220.49|28220.49|0
1628254600000|2021-08-06 12:56:40|28216.95|28216.95|28216.95|28216.95|28216.95|28216.95|28216.95|28216.95|0
1628254630000|2021-08-06 12:57:10|28213.42|28213.42|28213.42|28213.42|28213.42|28213.42|28213.42|28213.42|0
1628254680000|2021-08-06 12:58:00|28212.82|28212.82|28212.82|28212.82|28212.82|28212.82|28212.82|28212.82|0
1628254710000|2021-08-06 12:58:30|28209.28|28209.28|28205.75|28205.75|28209.28|28209.28|28205.75|28205.75|0
1628254730000|2021-08-06 12:58:50|28198.68|28198.68|28198.68|28198.68|28198.68|28198.68|28198.68|28198.68|0
1628254750000|2021-08-06 12:59:10|28198.08|28198.08|28198.08|28198.08|28198.08|28198.08|28198.08|28198.08|0
1628254760000|2021-08-06 12:59:20|28194.54|28194.54|28191.61|28191.61|28194.54|28194.54|28191.01|28191.01|0
1628254770000|2021-08-06 12:59:30|28192.09|28192.09|28199.16|28199.16|28199.16|28199.16|28192.09|28192.09|0
1628254840000|2021-08-06 13:00:40|28202.7|28202.7|28202.7|28202.7|28202.7|28202.7|28202.7|28202.7|0
1628254850000|2021-08-06 13:00:50|28203.3|28203.3|28210.37|28210.37|28210.37|28210.37|28203.3|28203.3|0
1628254860000|2021-08-06 13:01:00|28210.97|28210.97|28210.97|28210.97|28210.97|28210.97|28210.97|28210.97|0
1628254870000|2021-08-06 13:01:10|28207.43|28207.43|28207.43|28207.43|28214.5|28214.5|28207.43|28207.43|0
1628254890000|2021-08-06 13:01:30|28210.97|28210.97|28206.83|28206.83|28210.97|28210.97|28206.83|28206.83|0
1628254910000|2021-08-06 13:01:50|28210.37|28210.37|28210.37|28210.37|28210.37|28210.37|28210.37|28210.37|0
1628254930000|2021-08-06 13:02:10|28203.3|28203.3|28203.3|28203.3|28203.3|28203.3|28203.3|28203.3|0
1628254980000|2021-08-06 13:03:00|28206.83|28206.83|28206.83|28206.83|28206.83|28206.83|28206.83|28206.83|0
1628254990000|2021-08-06 13:03:10|28207.08|28207.08|28210.61|28210.61|28210.61|28210.61|28207.08|28207.08|0
1628255000000|2021-08-06 13:03:20|28207.08|28207.08|28207.08|28207.08|28207.08|28207.08|28207.08|28207.08|0
1628255010000|2021-08-06 13:03:30|28205.87|28205.87|28205.87|28205.87|28205.87|28205.87|28205.87|28205.87|0
1628255020000|2021-08-06 13:03:40|28202.34|28202.34|28202.34|28202.34|28202.34|28202.34|28202.34|28202.34|0
1628255030000|2021-08-06 13:03:50|28198.8|28198.8|28198.8|28198.8|28198.8|28198.8|28198.8|28198.8|0
1628255060000|2021-08-06 13:04:20|28202.34|28202.34|28209.41|28209.41|28209.41|28209.41|28202.34|28202.34|0
1628255090000|2021-08-06 13:04:50|28208.21|28208.21|28207.01|28207.01|28208.21|28208.21|28207.01|28207.01|0
1628255100000|2021-08-06 13:05:00|28199.94|28199.94|28199.94|28199.94|28199.94|28199.94|28199.94|28199.94|0
1628255120000|2021-08-06 13:05:20|28200.54|28200.54|28201.36|28201.36|28204.07|28204.07|28200.54|28200.54|0
1628255140000|2021-08-06 13:05:40|28200.54|28200.54|28200.54|28200.54|28200.54|28200.54|28200.54|28200.54|0
1628255150000|2021-08-06 13:05:50|28193.47|28193.47|28193.47|28193.47|28193.47|28193.47|28193.47|28193.47|0
1628255180000|2021-08-06 13:06:20|28192.87|28192.87|28192.87|28192.87|28192.87|28192.87|28192.87|28192.87|0
1628255190000|2021-08-06 13:06:30|28196.4|28196.4|28196.4|28196.4|28196.4|28196.4|28196.4|28196.4|0
1628255200000|2021-08-06 13:06:40|28199.94|28199.94|28199.94|28199.94|28199.94|28199.94|28199.94|28199.94|0
1628255210000|2021-08-06 13:06:50|28201.14|28201.14|28201.14|28201.14|28201.14|28201.14|28201.14|28201.14|0
1628255240000|2021-08-06 13:07:20|28197.6|28197.6|28197.6|28197.6|28197.6|28197.6|28197.6|28197.6|0
1628255280000|2021-08-06 13:08:00|28196.78|28196.78|28195.96|28195.96|28196.78|28196.78|28195.96|28195.96|0
1628255310000|2021-08-06 13:08:30|28194.76|28194.76|28187.69|28187.69|28194.76|28194.76|28187.69|28187.69|0
1628255320000|2021-08-06 13:08:40|28184.16|28184.16|28184.16|28184.16|28184.16|28184.16|28184.16|28184.16|0
1628255360000|2021-08-06 13:09:20|28187.69|28187.69|28187.69|28187.69|28187.69|28187.69|28187.69|28187.69|0
1628255400000|2021-08-06 13:10:00|28191.23|28191.23|28191.23|28191.23|28191.23|28191.23|28191.23|28191.23|0
1628255410000|2021-08-06 13:10:10|28184.16|28184.16|28180.62|28180.62|28187.69|28187.69|28180.62|28180.62|0
1628255420000|2021-08-06 13:10:20|28178.82|28178.82|28175.29|28175.29|28178.82|28178.82|28174.68|28174.68|0
1628255440000|2021-08-06 13:10:40|28178.82|28178.82|28182.96|28182.96|28182.96|28182.96|28178.82|28178.82|0
1628255470000|2021-08-06 13:11:10|28175.89|28175.89|28175.89|28175.89|28175.89|28175.89|28175.89|28175.89|0
1628255500000|2021-08-06 13:11:40|28172.35|28172.35|28168.82|28168.82|28172.35|28172.35|28168.82|28168.82|0
1628255510000|2021-08-06 13:11:50|28165.28|28165.28|28165.28|28165.28|28165.28|28165.28|28165.28|28165.28|0
1628255520000|2021-08-06 13:12:00|28164.8|28164.8|28164.2|28164.2|28164.8|28164.8|28164.2|28164.2|0
1628255530000|2021-08-06 13:12:10|28167.73|28167.73|28167.73|28167.73|28167.73|28167.73|28167.73|28167.73|0
1628255620000|2021-08-06 13:13:40|28167.13|28167.13|28167.13|28167.13|28167.13|28167.13|28167.13|28167.13|0
1628255660000|2021-08-06 13:14:20|28163.6|28163.6|28163.6|28163.6|28163.6|28163.6|28163.6|28163.6|0
1628255670000|2021-08-06 13:14:30|28160.06|28160.06|28160.06|28160.06|28160.06|28160.06|28160.06|28160.06|0
1628255680000|2021-08-06 13:14:40|28159.58|28159.58|28158.98|28158.98|28159.58|28159.58|28158.98|28158.98|0
1628255760000|2021-08-06 13:16:00|28166.05|28166.05|28166.05|28166.05|28166.05|28166.05|28162.51|28162.51|0
1628255780000|2021-08-06 13:16:20|28166.87|28166.87|28166.87|28166.87|28166.87|28166.87|28166.87|28166.87|0
1628255880000|2021-08-06 13:18:00|28166.26|28166.26|28166.26|28166.26|28166.26|28166.26|28166.26|28166.26|0
1628255920000|2021-08-06 13:18:40|28159.19|28159.19|28152.12|28152.12|28159.19|28159.19|28148.59|28148.59|0
1628255960000|2021-08-06 13:19:20|28151.52|28151.52|28151.52|28151.52|28151.52|28151.52|28151.52|28151.52|0
1628255970000|2021-08-06 13:19:30|28155.06|28155.06|28155.06|28155.06|28158.59|28158.59|28155.06|28155.06|0
1628255990000|2021-08-06 13:19:50|28155.66|28155.66|28155.88|28155.88|28156.26|28156.26|28155.06|28155.06|0
1628256010000|2021-08-06 13:20:10|28159.41|28159.41|28159.41|28159.41|28159.41|28159.41|28159.41|28159.41|0
1628256020000|2021-08-06 13:20:20|28160.62|28160.62|28160.62|28160.62|28160.62|28160.62|28160.62|28160.62|0
1628256030000|2021-08-06 13:20:30|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|0
1628256040000|2021-08-06 13:20:40|28153.55|28153.55|28150.01|28150.01|28153.55|28153.55|28150.01|28150.01|0
1628256050000|2021-08-06 13:20:50|28146.48|28146.48|28145.87|28145.87|28146.48|28146.48|28145.87|28145.87|0
1628256060000|2021-08-06 13:21:00|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|0
1628256120000|2021-08-06 13:22:00|28148.81|28148.81|28145.27|28145.27|28148.81|28148.81|28145.27|28145.27|0
1628256130000|2021-08-06 13:22:10|28152.34|28152.34|28148.81|28148.81|28152.34|28152.34|28148.81|28148.81|0
1628256140000|2021-08-06 13:22:20|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|0
1628256170000|2021-08-06 13:22:50|28148.81|28148.81|28145.27|28145.27|28148.81|28148.81|28145.27|28145.27|0
1628256180000|2021-08-06 13:23:00|28141.74|28141.74|28141.74|28141.74|28141.74|28141.74|28141.74|28141.74|0
1628256190000|2021-08-06 13:23:10|28138.2|28138.2|28138.2|28138.2|28138.2|28138.2|28138.2|28138.2|0
1628256200000|2021-08-06 13:23:20|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|0
1628256210000|2021-08-06 13:23:30|28148.81|28148.81|28141.74|28141.74|28148.81|28148.81|28141.74|28141.74|0
1628256240000|2021-08-06 13:24:00|28138.2|28138.2|28141.74|28141.74|28145.27|28145.27|28138.2|28138.2|0
1628256250000|2021-08-06 13:24:10|28145.27|28145.27|28141.74|28141.74|28148.81|28148.81|28141.74|28141.74|0
1628256300000|2021-08-06 13:25:00|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|28145.27|0
1628256320000|2021-08-06 13:25:20|28141.74|28141.74|28142.94|28142.94|28142.94|28142.94|28141.74|28141.74|0
1628256350000|2021-08-06 13:25:50|28135.87|28135.87|28135.87|28135.87|28135.87|28135.87|28135.87|28135.87|0
1628256360000|2021-08-06 13:26:00|28128.8|28128.8|28128.8|28128.8|28128.8|28128.8|28128.8|28128.8|0
1628256380000|2021-08-06 13:26:20|28127.6|28127.6|28127.6|28127.6|28127.6|28127.6|28127.6|28127.6|0
1628256400000|2021-08-06 13:26:40|28131.13|28131.13|28134.67|28134.67|28134.67|28134.67|28131.13|28131.13|0
1628256410000|2021-08-06 13:26:50|28134.07|28134.07|28134.07|28134.07|28134.07|28134.07|28134.07|28134.07|0
1628256420000|2021-08-06 13:27:00|28133.47|28133.47|28133.47|28133.47|28133.47|28133.47|28133.47|28133.47|0
1628256440000|2021-08-06 13:27:20|28129.93|28129.93|28129.93|28129.93|28129.93|28129.93|28129.93|28129.93|0
1628256480000|2021-08-06 13:28:00|28133.47|28133.47|28118.51|28118.51|28133.47|28133.47|28118.51|28118.51|0
1628256490000|2021-08-06 13:28:10|28119.33|28119.33|28119.33|28119.33|28119.33|28119.33|28119.33|28119.33|0
1628256530000|2021-08-06 13:28:50|28108.72|28108.72|28108.72|28108.72|28108.72|28108.72|28108.72|28108.72|0
1628256550000|2021-08-06 13:29:10|28107.9|28107.9|28107.9|28107.9|28107.9|28107.9|28107.9|28107.9|0
1628256560000|2021-08-06 13:29:20|28111.44|28111.44|28108.72|28108.72|28111.44|28111.44|28107.9|28107.9|0
1628256590000|2021-08-06 13:29:50|28112.26|28112.26|28119.33|28119.33|28122.86|28122.86|28112.26|28112.26|0
1628256600000|2021-08-06 13:30:00|28122.86|28122.86|28119.33|28119.33|28122.86|28122.86|28108.72|28108.72|0
1628256610000|2021-08-06 13:30:10|28122.86|28122.86|28149.34|28149.34|28156.41|28156.41|28122.86|28122.86|0
1628256620000|2021-08-06 13:30:20|28145.8|28145.8|28149.34|28149.34|28149.34|28149.34|28142.27|28142.27|0
1628256630000|2021-08-06 13:30:30|28145.8|28145.8|28153.48|28153.48|28153.48|28153.48|28145.8|28145.8|0
1628256640000|2021-08-06 13:30:40|28157.01|28157.01|28152.27|28152.27|28157.01|28157.01|28152.27|28152.27|0
1628256660000|2021-08-06 13:31:00|28148.74|28148.74|28145.2|28145.2|28155.81|28155.81|28138.13|28138.13|0
1628256670000|2021-08-06 13:31:10|28144|28144|28144|28144|28144|28144|28144|28144|0
1628256680000|2021-08-06 13:31:20|28133.4|28133.4|28129.86|28129.86|28133.4|28133.4|28115.72|28115.72|0
1628256690000|2021-08-06 13:31:30|28130.46|28130.46|28130.46|28130.46|28130.46|28130.46|28130.46|28130.46|0
1628256700000|2021-08-06 13:31:40|28119.86|28119.86|28126.93|28126.93|28126.93|28126.93|28119.86|28119.86|0
1628256710000|2021-08-06 13:31:50|28126.69|28126.69|28123.39|28123.39|28126.93|28126.93|28123.39|28123.39|0
1628256720000|2021-08-06 13:32:00|28126.93|28126.93|28136.93|28136.93|28136.93|28136.93|28126.33|28126.33|0
1628256740000|2021-08-06 13:32:20|28147.54|28147.54|28151.07|28151.07|28151.07|28151.07|28147.54|28147.54|0
1628256750000|2021-08-06 13:32:30|28147.54|28147.54|28144|28144|28147.54|28147.54|28144|28144|0
1628256760000|2021-08-06 13:32:40|28140.47|28140.47|28140.47|28140.47|28140.47|28140.47|28140.47|28140.47|0
1628256770000|2021-08-06 13:32:50|28141.07|28141.07|28141.07|28141.07|28141.07|28141.07|28141.07|28141.07|0
1628256780000|2021-08-06 13:33:00|28137.53|28137.53|28130.46|28130.46|28137.53|28137.53|28130.46|28130.46|0
1628256790000|2021-08-06 13:33:10|28137.53|28137.53|28141.31|28141.31|28144.84|28144.84|28137.53|28137.53|0
1628256800000|2021-08-06 13:33:20|28140.83|28140.83|28144.36|28144.36|28144.36|28144.36|28140.83|28140.83|0
1628256810000|2021-08-06 13:33:30|28147.9|28147.9|28144.36|28144.36|28151.43|28151.43|28144.36|28144.36|0
1628256830000|2021-08-06 13:33:50|28151.43|28151.43|28154.97|28154.97|28154.97|28154.97|28151.43|28151.43|0
1628256840000|2021-08-06 13:34:00|28158.5|28158.5|28164.97|28164.97|28164.97|28164.97|28157.9|28157.9|0
1628256850000|2021-08-06 13:34:10|28161.43|28161.43|28154.36|28154.36|28161.43|28161.43|28154.36|28154.36|0
1628256860000|2021-08-06 13:34:20|28161.43|28161.43|28161.43|28161.43|28161.43|28161.43|28161.43|28161.43|0
1628256870000|2021-08-06 13:34:30|28154.36|28154.36|28147.29|28147.29|28154.36|28154.36|28147.29|28147.29|0
1628256890000|2021-08-06 13:34:50|28154.36|28154.36|28154.36|28154.36|28154.36|28154.36|28154.36|28154.36|0
1628256910000|2021-08-06 13:35:10|28157.9|28157.9|28157.9|28157.9|28157.9|28157.9|28157.9|28157.9|0
1628256920000|2021-08-06 13:35:20|28150.83|28150.83|28142.56|28142.56|28150.83|28150.83|28142.56|28142.56|0
1628256930000|2021-08-06 13:35:30|28146.09|28146.09|28142.56|28142.56|28149.63|28149.63|28142.56|28142.56|0
1628256940000|2021-08-06 13:35:40|28146.09|28146.09|28152.92|28152.92|28152.92|28152.92|28145.85|28145.85|0
1628256950000|2021-08-06 13:35:50|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|0
1628256960000|2021-08-06 13:36:00|28159.99|28159.99|28159.99|28159.99|28159.99|28159.99|28159.99|28159.99|0
1628256970000|2021-08-06 13:36:10|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|0
1628257000000|2021-08-06 13:36:40|28159.99|28159.99|28145.85|28145.85|28159.99|28159.99|28145.85|28145.85|0
1628257020000|2021-08-06 13:37:00|28145.25|28145.25|28145.25|28145.25|28145.25|28145.25|28144.65|28144.65|0
1628257030000|2021-08-06 13:37:10|28144.65|28144.65|28140.63|28140.63|28144.65|28144.65|28137.1|28137.1|0
1628257040000|2021-08-06 13:37:20|28144.17|28144.17|28144.17|28144.17|28144.17|28144.17|28144.17|28144.17|0
1628257050000|2021-08-06 13:37:30|28145.37|28145.37|28145.37|28145.37|28145.37|28145.37|28145.37|28145.37|0
1628257060000|2021-08-06 13:37:40|28144.77|28144.77|28144.77|28144.77|28144.77|28144.77|28144.77|28144.77|0
1628257070000|2021-08-06 13:37:50|28145.37|28145.37|28157.77|28157.77|28157.77|28157.77|28145.37|28145.37|0
1628257100000|2021-08-06 13:38:20|28158.98|28158.98|28158.98|28158.98|28158.98|28158.98|28158.98|28158.98|0
1628257110000|2021-08-06 13:38:30|28169.58|28169.58|28162.51|28162.51|28169.58|28169.58|28162.51|28162.51|0
1628257130000|2021-08-06 13:38:50|28155.44|28155.44|28153.04|28153.04|28155.44|28155.44|28151.31|28151.31|0
1628257140000|2021-08-06 13:39:00|28149.5|28149.5|28149.5|28149.5|28149.5|28149.5|28149.5|28149.5|0
1628257150000|2021-08-06 13:39:10|28150.81|28150.81|28146.45|28146.45|28150.81|28150.81|28146.45|28146.45|0
1628257160000|2021-08-06 13:39:20|28142.92|28142.92|28142.92|28142.92|28142.92|28142.92|28142.92|28142.92|0
1628257170000|2021-08-06 13:39:30|28139.38|28139.38|28139.38|28139.38|28139.38|28139.38|28139.38|28139.38|0
1628257180000|2021-08-06 13:39:40|28139.14|28139.14|28138.9|28138.9|28139.14|28139.14|28138.9|28138.9|0
1628257190000|2021-08-06 13:39:50|28140.1|28140.1|28140.1|28140.1|28143.63|28143.63|28140.1|28140.1|0
1628257200000|2021-08-06 13:40:00|28143.63|28143.63|28143.63|28143.63|28143.63|28143.63|28143.63|28143.63|0
1628257210000|2021-08-06 13:40:10|28144.84|28144.84|28141.3|28141.3|28144.84|28144.84|28141.3|28141.3|0
1628257230000|2021-08-06 13:40:30|28148.37|28148.37|28155.44|28155.44|28155.44|28155.44|28148.37|28148.37|0
1628257250000|2021-08-06 13:40:50|28151.91|28151.91|28151.91|28151.91|28151.91|28151.91|28151.91|28151.91|0
1628257260000|2021-08-06 13:41:00|28159.22|28159.22|28159.22|28159.22|28159.22|28159.22|28159.22|28159.22|0
1628257270000|2021-08-06 13:41:10|28162.75|28162.75|28159.22|28159.22|28162.75|28162.75|28159.22|28159.22|0
1628257280000|2021-08-06 13:41:20|28155.68|28155.68|28153.35|28153.35|28155.68|28155.68|28152.15|28152.15|0
1628257300000|2021-08-06 13:41:40|28156.88|28156.88|28153.35|28153.35|28156.88|28156.88|28153.35|28153.35|0
1628257380000|2021-08-06 13:43:00|28153.95|28153.95|28152.75|28152.75|28153.95|28153.95|28152.75|28152.75|0
1628257390000|2021-08-06 13:43:10|28156.28|28156.28|28156.28|28156.28|28156.28|28156.28|28156.28|28156.28|0
1628257400000|2021-08-06 13:43:20|28159.82|28159.82|28159.82|28159.82|28159.82|28159.82|28159.82|28159.82|0
1628257410000|2021-08-06 13:43:30|28152.75|28152.75|28153.23|28153.23|28153.23|28153.23|28152.75|28152.75|0
1628257440000|2021-08-06 13:44:00|28163.84|28163.84|28167.37|28167.37|28167.37|28167.37|28163.84|28163.84|0
1628257470000|2021-08-06 13:44:30|28174.44|28174.44|28163.24|28163.24|28174.44|28174.44|28163.24|28163.24|0
1628257480000|2021-08-06 13:44:40|28159.7|28159.7|28159.7|28159.7|28159.7|28159.7|28159.7|28159.7|0
1628257500000|2021-08-06 13:45:00|28170.31|28170.31|28170.31|28170.31|28170.31|28170.31|28170.31|28170.31|0
1628257510000|2021-08-06 13:45:10|28166.77|28166.77|28166.77|28166.77|28166.77|28166.77|28166.77|28166.77|0
1628257520000|2021-08-06 13:45:20|28170.31|28170.31|28170.31|28170.31|28170.31|28170.31|28170.31|28170.31|0
1628257530000|2021-08-06 13:45:30|28163.24|28163.24|28170.31|28170.31|28170.31|28170.31|28163.24|28163.24|0
1628257540000|2021-08-06 13:45:40|28163.24|28163.24|28170.31|28170.31|28170.31|28170.31|28163.24|28163.24|0
1628257550000|2021-08-06 13:45:50|28169.71|28169.71|28169.71|28169.71|28169.71|28169.71|28169.71|28169.71|0
1628257560000|2021-08-06 13:46:00|28159.1|28159.1|28165.57|28165.57|28166.39|28166.39|28159.1|28159.1|0
1628257570000|2021-08-06 13:46:10|28169.11|28169.11|28172.64|28172.64|28172.64|28172.64|28169.11|28169.11|0
1628257580000|2021-08-06 13:46:20|28173.24|28173.24|28173.24|28173.24|28173.24|28173.24|28173.24|28173.24|0
1628257590000|2021-08-06 13:46:30|28176.78|28176.78|28176.78|28176.78|28176.78|28176.78|28176.78|28176.78|0
1628257600000|2021-08-06 13:46:40|28173.24|28173.24|28173.24|28173.24|28173.24|28173.24|28173.24|28173.24|0
1628257620000|2021-08-06 13:47:00|28176.78|28176.78|28176.78|28176.78|28176.78|28176.78|28176.78|28176.78|0
1628257630000|2021-08-06 13:47:10|28169.71|28169.71|28173.24|28173.24|28173.24|28173.24|28169.71|28169.71|0
1628257640000|2021-08-06 13:47:20|28173.84|28173.84|28175.64|28175.64|28175.64|28175.64|28173.84|28173.84|0
1628257650000|2021-08-06 13:47:30|28175.04|28175.04|28175.04|28175.04|28175.04|28175.04|28175.04|28175.04|0
1628257660000|2021-08-06 13:47:40|28171.51|28171.51|28171.51|28171.51|28171.51|28171.51|28171.51|28171.51|0
1628257670000|2021-08-06 13:47:50|28175.04|28175.04|28178.58|28178.58|28178.58|28178.58|28175.04|28175.04|0
1628257680000|2021-08-06 13:48:00|28171.51|28171.51|28171.51|28171.51|28171.51|28171.51|28171.51|28171.51|0
1628257690000|2021-08-06 13:48:10|28170.91|28170.91|28177.98|28177.98|28177.98|28177.98|28170.91|28170.91|0
1628257700000|2021-08-06 13:48:20|28174.44|28174.44|28174.44|28174.44|28174.44|28174.44|28170.91|28170.91|0
1628257710000|2021-08-06 13:48:30|28170.91|28170.91|28174.44|28174.44|28177.98|28177.98|28170.91|28170.91|0
1628257720000|2021-08-06 13:48:40|28177.98|28177.98|28174.44|28174.44|28177.98|28177.98|28174.44|28174.44|0
1628257730000|2021-08-06 13:48:50|28174.68|28174.68|28174.68|28174.68|28174.68|28174.68|28174.68|28174.68|0
1628257740000|2021-08-06 13:49:00|28178.22|28178.22|28174.68|28174.68|28178.22|28178.22|28171.15|28171.15|0
1628257760000|2021-08-06 13:49:20|28167.61|28167.61|28174.68|28174.68|28174.68|28174.68|28167.61|28167.61|0
1628257790000|2021-08-06 13:49:50|28178.22|28178.22|28174.68|28174.68|28178.22|28178.22|28174.68|28174.68|0
1628257810000|2021-08-06 13:50:10|28171.15|28171.15|28171.15|28171.15|28171.15|28171.15|28171.15|28171.15|0
1628257830000|2021-08-06 13:50:30|28178.22|28178.22|28178.22|28178.22|28178.22|28178.22|28178.22|28178.22|0
1628257840000|2021-08-06 13:50:40|28178.82|28178.82|28178.82|28178.82|28178.82|28178.82|28178.82|28178.82|0
1628257850000|2021-08-06 13:50:50|28175.29|28175.29|28167.61|28167.61|28175.29|28175.29|28167.61|28167.61|0
1628257870000|2021-08-06 13:51:10|28171.15|28171.15|28167.61|28167.61|28174.68|28174.68|28167.61|28167.61|0
1628257880000|2021-08-06 13:51:20|28167.01|28167.01|28167.01|28167.01|28167.01|28167.01|28167.01|28167.01|0
1628257890000|2021-08-06 13:51:30|28167.61|28167.61|28167.61|28167.61|28167.61|28167.61|28167.61|28167.61|0
1628257950000|2021-08-06 13:52:30|28167.01|28167.01|28163.48|28163.48|28167.01|28167.01|28163.48|28163.48|0
1628257990000|2021-08-06 13:53:10|28159.94|28159.94|28159.94|28159.94|28159.94|28159.94|28159.94|28159.94|0
1628258000000|2021-08-06 13:53:20|28156.41|28156.41|28152.87|28152.87|28156.41|28156.41|28152.87|28152.87|0
1628258030000|2021-08-06 13:53:50|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|0
1628258050000|2021-08-06 13:54:10|28148.74|28148.74|28145.2|28145.2|28148.74|28148.74|28145.2|28145.2|0
1628258060000|2021-08-06 13:54:20|28138.13|28138.13|28126.33|28126.33|28138.13|28138.13|28126.33|28126.33|0
1628258070000|2021-08-06 13:54:30|28122.79|28122.79|28122.79|28122.79|28122.79|28122.79|28122.79|28122.79|0
1628258080000|2021-08-06 13:54:40|28123.39|28123.39|28129.86|28129.86|28130.46|28130.46|28123.39|28123.39|0
1628258100000|2021-08-06 13:55:00|28144|28144|28133.4|28133.4|28144|28144|28133.4|28133.4|0
1628258110000|2021-08-06 13:55:10|28134|28134|28134|28134|28134|28134|28134|28134|0
1628258120000|2021-08-06 13:55:20|28134.6|28134.6|28134.6|28134.6|28134.6|28134.6|28134.6|28134.6|0
1628258130000|2021-08-06 13:55:30|28131.06|28131.06|28131.06|28131.06|28131.06|28131.06|28131.06|28131.06|0
1628258140000|2021-08-06 13:55:40|28138.13|28138.13|28138.13|28138.13|28138.13|28138.13|28138.13|28138.13|0
1628258170000|2021-08-06 13:56:10|28131.06|28131.06|28116.32|28116.32|28131.06|28131.06|28116.32|28116.32|0
1628258180000|2021-08-06 13:56:20|28115.72|28115.72|28115.72|28115.72|28115.72|28115.72|28115.72|28115.72|0
1628258200000|2021-08-06 13:56:40|28105.12|28105.12|28112.19|28112.19|28112.19|28112.19|28105.12|28105.12|0
1628258210000|2021-08-06 13:56:50|28108.65|28108.65|28100.98|28100.98|28108.65|28108.65|28100.98|28100.98|0
1628258220000|2021-08-06 13:57:00|28108.05|28108.05|28108.54|28108.54|28108.54|28108.54|28108.05|28108.05|0
1628258250000|2021-08-06 13:57:30|28107.94|28107.94|28107.94|28107.94|28107.94|28107.94|28107.94|28107.94|0
1628258270000|2021-08-06 13:57:50|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|0
1628258310000|2021-08-06 13:58:30|28105|28105|28105|28105|28105|28105|28105|28105|0
1628258330000|2021-08-06 13:58:50|28101.47|28101.47|28101.47|28101.47|28101.47|28101.47|28101.47|28101.47|0
1628258350000|2021-08-06 13:59:10|28105|28105|28105|28105|28105|28105|28105|28105|0
1628258380000|2021-08-06 13:59:40|28108.54|28108.54|28105|28105|28112.07|28112.07|28105|28105|0
1628258390000|2021-08-06 13:59:50|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|0
1628258410000|2021-08-06 14:00:10|28109.14|28109.14|28109.14|28109.14|28109.14|28109.14|28109.14|28109.14|0
1628258420000|2021-08-06 14:00:20|28102.07|28102.07|28102.07|28102.07|28102.07|28102.07|28102.07|28102.07|0
1628258430000|2021-08-06 14:00:30|28091.46|28091.46|28091.46|28091.46|28091.46|28091.46|28091.46|28091.46|0
1628258440000|2021-08-06 14:00:40|28090.26|28090.26|28090.26|28090.26|28090.26|28090.26|28090.26|28090.26|0
1628258480000|2021-08-06 14:01:20|28086.73|28086.73|28086.73|28086.73|28086.73|28086.73|28086.73|28086.73|0
1628258490000|2021-08-06 14:01:30|28083.19|28083.19|28086.73|28086.73|28086.73|28086.73|28083.19|28083.19|0
1628258510000|2021-08-06 14:01:50|28083.19|28083.19|28083.19|28083.19|28083.19|28083.19|28083.19|28083.19|0
1628258520000|2021-08-06 14:02:00|28076.12|28076.12|28083.19|28083.19|28083.19|28083.19|28076.12|28076.12|0
1628258530000|2021-08-06 14:02:10|28082.59|28082.59|28074.92|28074.92|28082.59|28082.59|28074.92|28074.92|0
1628258540000|2021-08-06 14:02:20|28071.38|28071.38|28071.38|28071.38|28071.38|28071.38|28071.38|28071.38|0
1628258550000|2021-08-06 14:02:30|28064.32|28064.32|28064.32|28064.32|28064.32|28064.32|28064.32|28064.32|0
1628258560000|2021-08-06 14:02:40|28063.71|28063.71|28060.18|28060.18|28063.71|28063.71|28060.18|28060.18|0
1628258570000|2021-08-06 14:02:50|28063.71|28063.71|28060.18|28060.18|28067.25|28067.25|28060.18|28060.18|0
1628258600000|2021-08-06 14:03:20|28063.71|28063.71|28077.85|28077.85|28081.39|28081.39|28063.71|28063.71|0
1628258610000|2021-08-06 14:03:30|28074.32|28074.32|28074.32|28074.32|28074.32|28074.32|28074.32|28074.32|0
1628258620000|2021-08-06 14:03:40|28077.85|28077.85|28077.85|28077.85|28077.85|28077.85|28077.85|28077.85|0
1628258630000|2021-08-06 14:03:50|28074.32|28074.32|28077.85|28077.85|28077.85|28077.85|28074.32|28074.32|0
1628258640000|2021-08-06 14:04:00|28081.39|28081.39|28092.59|28092.59|28092.59|28092.59|28081.39|28081.39|0
1628258650000|2021-08-06 14:04:10|28089.06|28089.06|28089.06|28089.06|28089.06|28089.06|28085.52|28085.52|0
1628258660000|2021-08-06 14:04:20|28078.45|28078.45|28089.06|28089.06|28089.06|28089.06|28078.45|28078.45|0
1628258670000|2021-08-06 14:04:30|28081.99|28081.99|28081.99|28081.99|28081.99|28081.99|28081.99|28081.99|0
1628258680000|2021-08-06 14:04:40|28078.45|28078.45|28071.38|28071.38|28078.45|28078.45|28071.38|28071.38|0
1628258700000|2021-08-06 14:05:00|28078.45|28078.45|28086.13|28086.13|28086.13|28086.13|28078.45|28078.45|0
1628258710000|2021-08-06 14:05:10|28086.37|28086.37|28086.61|28086.61|28086.61|28086.61|28086.37|28086.37|0
1628258720000|2021-08-06 14:05:20|28085.88|28085.88|28088.45|28088.45|28088.69|28088.69|28085.16|28085.16|0
1628258760000|2021-08-06 14:06:00|28091.98|28091.98|28091.98|28091.98|28095.52|28095.52|28091.38|28091.38|0
1628258770000|2021-08-06 14:06:10|28091.38|28091.38|28098.45|28098.45|28098.45|28098.45|28091.38|28091.38|0
1628258800000|2021-08-06 14:06:40|28105.52|28105.52|28105.52|28105.52|28105.52|28105.52|28105.52|28105.52|0
1628258810000|2021-08-06 14:06:50|28112.59|28112.59|28116.13|28116.13|28116.13|28116.13|28112.59|28112.59|0
1628258820000|2021-08-06 14:07:00|28112.59|28112.59|28117.33|28117.33|28117.33|28117.33|28112.59|28112.59|0
1628258830000|2021-08-06 14:07:10|28113.8|28113.8|28106.73|28106.73|28113.8|28113.8|28106.73|28106.73|0
1628258940000|2021-08-06 14:09:00|28106|28106|28106|28106|28106|28106|28106|28106|0
1628258950000|2021-08-06 14:09:10|28109.53|28109.53|28113.07|28113.07|28113.07|28113.07|28109.53|28109.53|0
1628258960000|2021-08-06 14:09:20|28116.6|28116.6|28113.07|28113.07|28116.6|28116.6|28113.07|28113.07|0
1628258970000|2021-08-06 14:09:30|28116.6|28116.6|28116.6|28116.6|28116.6|28116.6|28116.6|28116.6|0
1628258990000|2021-08-06 14:09:50|28120.14|28120.14|28120.14|28120.14|28120.14|28120.14|28116.6|28116.6|0
1628259030000|2021-08-06 14:10:30|28120.74|28120.74|28120.74|28120.74|28120.74|28120.74|28120.74|28120.74|0
1628259060000|2021-08-06 14:11:00|28124.27|28124.27|28117.2|28117.2|28124.27|28124.27|28117.2|28117.2|0
1628259070000|2021-08-06 14:11:10|28120.74|28120.74|28124.27|28124.27|28124.27|28124.27|28120.74|28120.74|0
1628259110000|2021-08-06 14:11:50|28117.2|28117.2|28117.2|28117.2|28117.2|28117.2|28117.2|28117.2|0
1628259120000|2021-08-06 14:12:00|28113.67|28113.67|28120.74|28120.74|28120.74|28120.74|28113.67|28113.67|0
1628259130000|2021-08-06 14:12:10|28120.14|28120.14|28118.94|28118.94|28120.14|28120.14|28118.94|28118.94|0
1628259170000|2021-08-06 14:12:50|28118.7|28118.7|28115.16|28115.16|28118.7|28118.7|28115.16|28115.16|0
1628259180000|2021-08-06 14:13:00|28115.76|28115.76|28116|28116|28116.36|28116.36|28115.76|28115.76|0
1628259190000|2021-08-06 14:13:10|28119.54|28119.54|28113.07|28113.07|28123.67|28123.67|28113.07|28113.07|0
1628259230000|2021-08-06 14:13:50|28102.46|28102.46|28106.48|28106.48|28106.48|28106.48|28102.46|28102.46|0
1628259240000|2021-08-06 14:14:00|28105.88|28105.88|28105.88|28105.88|28105.88|28105.88|28105.88|28105.88|0
1628259250000|2021-08-06 14:14:10|28105.28|28105.28|28098.21|28098.21|28105.28|28105.28|28098.21|28098.21|0
1628259280000|2021-08-06 14:14:40|28091.14|28091.14|28094.68|28094.68|28094.68|28094.68|28091.14|28091.14|0
1628259290000|2021-08-06 14:14:50|28095.16|28095.16|28095.16|28095.16|28095.16|28095.16|28095.16|28095.16|0
1628259310000|2021-08-06 14:15:10|28095.76|28095.76|28095.16|28095.16|28099.3|28099.3|28095.16|28095.16|0
1628259320000|2021-08-06 14:15:20|28098.7|28098.7|28098.7|28098.7|28098.7|28098.7|28098.7|28098.7|0
1628259360000|2021-08-06 14:16:00|28102.23|28102.23|28102.23|28102.23|28102.23|28102.23|28102.23|28102.23|0
1628259370000|2021-08-06 14:16:10|28101.63|28101.63|28101.63|28101.63|28101.63|28101.63|28101.63|28101.63|0
1628259380000|2021-08-06 14:16:20|28094.56|28094.56|28098.1|28098.1|28098.1|28098.1|28094.56|28094.56|0
1628259420000|2021-08-06 14:17:00|28094.56|28094.56|28094.56|28094.56|28094.56|28094.56|28094.56|28094.56|0
1628259430000|2021-08-06 14:17:10|28093.96|28093.96|28104.56|28104.56|28104.56|28104.56|28093.36|28093.36|0
1628259440000|2021-08-06 14:17:20|28103.96|28103.96|28104.56|28104.56|28104.56|28104.56|28103.96|28103.96|0
1628259470000|2021-08-06 14:17:50|28104.81|28104.81|28104.81|28104.81|28104.81|28104.81|28104.81|28104.81|0
1628259480000|2021-08-06 14:18:00|28108.34|28108.34|28111.88|28111.88|28111.88|28111.88|28108.34|28108.34|0
1628259500000|2021-08-06 14:18:20|28126.02|28126.02|28126.02|28126.02|28126.02|28126.02|28126.02|28126.02|0
1628259530000|2021-08-06 14:18:50|28133.09|28133.09|28129.55|28129.55|28133.09|28133.09|28129.55|28129.55|0
1628259540000|2021-08-06 14:19:00|28130.15|28130.15|28136.62|28136.62|28137.22|28137.22|28130.15|28130.15|0
1628259560000|2021-08-06 14:19:20|28122.48|28122.48|28122.48|28122.48|28122.48|28122.48|28122.48|28122.48|0
1628259570000|2021-08-06 14:19:30|28121.88|28121.88|28121.88|28121.88|28121.88|28121.88|28121.88|28121.88|0
1628259590000|2021-08-06 14:19:50|28114.81|28114.81|28114.21|28114.21|28114.81|28114.81|28114.21|28114.21|0
1628259620000|2021-08-06 14:20:20|28110.67|28110.67|28110.67|28110.67|28110.67|28110.67|28110.67|28110.67|0
1628259660000|2021-08-06 14:21:00|28107.14|28107.14|28107.14|28107.14|28107.14|28107.14|28107.14|28107.14|0
1628259700000|2021-08-06 14:21:40|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|0
1628259710000|2021-08-06 14:21:50|28117.74|28117.74|28117.74|28117.74|28117.74|28117.74|28117.74|28117.74|0
1628259720000|2021-08-06 14:22:00|28118.34|28118.34|28118.34|28118.34|28118.34|28118.34|28118.34|28118.34|0
1628259730000|2021-08-06 14:22:10|28125.41|28125.41|28125.41|28125.41|28125.41|28125.41|28121.88|28121.88|0
1628259780000|2021-08-06 14:23:00|28132.48|28132.48|28132.48|28132.48|28132.48|28132.48|28132.48|28132.48|0
1628259810000|2021-08-06 14:23:30|28128.95|28128.95|28128.95|28128.95|28128.95|28128.95|28128.95|28128.95|0
1628259820000|2021-08-06 14:23:40|28125.41|28125.41|28124.21|28124.21|28125.41|28125.41|28124.21|28124.21|0
1628259850000|2021-08-06 14:24:10|28123.61|28123.61|28123.61|28123.61|28123.61|28123.61|28123.61|28123.61|0
1628259860000|2021-08-06 14:24:20|28122.79|28122.79|28121.59|28121.59|28122.79|28122.79|28121.59|28121.59|0
1628259870000|2021-08-06 14:24:30|28110.99|28110.99|28111.59|28111.59|28111.59|28111.59|28110.99|28110.99|0
1628259880000|2021-08-06 14:24:40|28108.05|28108.05|28108.05|28108.05|28108.05|28108.05|28108.05|28108.05|0
1628259900000|2021-08-06 14:25:00|28104.52|28104.52|28097.45|28097.45|28104.52|28104.52|28097.45|28097.45|0
1628259910000|2021-08-06 14:25:10|28096.85|28096.85|28096.85|28096.85|28096.85|28096.85|28096.85|28096.85|0
1628259920000|2021-08-06 14:25:20|28096.36|28096.36|28089.05|28089.05|28096.36|28096.36|28089.05|28089.05|0
1628259930000|2021-08-06 14:25:30|28085.52|28085.52|28085.52|28085.52|28085.52|28085.52|28085.52|28085.52|0
1628259940000|2021-08-06 14:25:40|28099.66|28099.66|28099.66|28099.66|28106.73|28106.73|28099.66|28099.66|0
1628259950000|2021-08-06 14:25:50|28089.05|28089.05|28089.05|28089.05|28089.05|28089.05|28089.05|28089.05|0
1628259960000|2021-08-06 14:26:00|28092.59|28092.59|28092.59|28092.59|28092.59|28092.59|28092.59|28092.59|0
1628259980000|2021-08-06 14:26:20|28093.19|28093.19|28093.19|28093.19|28093.19|28093.19|28093.19|28093.19|0
1628260020000|2021-08-06 14:27:00|28100.26|28100.26|28100.26|28100.26|28100.26|28100.26|28100.26|28100.26|0
1628260040000|2021-08-06 14:27:20|28100.86|28100.86|28100.86|28100.86|28100.86|28100.86|28100.86|28100.86|0
1628260050000|2021-08-06 14:27:30|28101.46|28101.46|28100.86|28100.86|28101.46|28101.46|28100.86|28100.86|0
1628260060000|2021-08-06 14:27:40|28100.26|28100.26|28100.26|28100.26|28100.26|28100.26|28100.26|28100.26|0
1628260080000|2021-08-06 14:28:00|28110.86|28110.86|28117.93|28117.93|28117.93|28117.93|28110.86|28110.86|0
1628260090000|2021-08-06 14:28:10|28121.47|28121.47|28117.93|28117.93|28121.47|28121.47|28114.4|28114.4|0
1628260120000|2021-08-06 14:28:40|28114.4|28114.4|28100.26|28100.26|28114.4|28114.4|28100.26|28100.26|0
1628260130000|2021-08-06 14:28:50|28096.72|28096.72|28096.24|28096.24|28096.72|28096.72|28096.24|28096.24|0
1628260140000|2021-08-06 14:29:00|28103.31|28103.31|28103.31|28103.31|28103.31|28103.31|28103.31|28103.31|0
1628260200000|2021-08-06 14:30:00|28110.38|28110.38|28110.38|28110.38|28110.38|28110.38|28110.38|28110.38|0
1628260210000|2021-08-06 14:30:10|28106.84|28106.84|28106.84|28106.84|28106.84|28106.84|28106.84|28106.84|0
1628260230000|2021-08-06 14:30:30|28107.44|28107.44|28107.44|28107.44|28107.44|28107.44|28107.44|28107.44|0
1628260240000|2021-08-06 14:30:40|28106.84|28106.84|28106.84|28106.84|28106.84|28106.84|28106.84|28106.84|0
1628260250000|2021-08-06 14:30:50|28103.31|28103.31|28103.31|28103.31|28103.31|28103.31|28103.31|28103.31|0
1628260260000|2021-08-06 14:31:00|28106.84|28106.84|28106.84|28106.84|28106.84|28106.84|28106.84|28106.84|0
1628260300000|2021-08-06 14:31:40|28103.31|28103.31|28103.31|28103.31|28103.31|28103.31|28103.31|28103.31|0
1628260330000|2021-08-06 14:32:10|28103.91|28103.91|28103.91|28103.91|28103.91|28103.91|28103.91|28103.91|0
1628260350000|2021-08-06 14:32:30|28107.44|28107.44|28107.44|28107.44|28107.44|28107.44|28107.44|28107.44|0
1628260380000|2021-08-06 14:33:00|28110.98|28110.98|28103.91|28103.91|28110.98|28110.98|28103.91|28103.91|0
1628260420000|2021-08-06 14:33:40|28100.37|28100.37|28100.37|28100.37|28100.37|28100.37|28100.37|28100.37|0
1628260430000|2021-08-06 14:33:50|28103.91|28103.91|28100.37|28100.37|28103.91|28103.91|28100.37|28100.37|0
1628260440000|2021-08-06 14:34:00|28107.44|28107.44|28100.37|28100.37|28107.44|28107.44|28100.37|28100.37|0
1628260450000|2021-08-06 14:34:10|28100.61|28100.61|28104.15|28104.15|28107.68|28107.68|28100.61|28100.61|0
1628260460000|2021-08-06 14:34:20|28107.68|28107.68|28111.22|28111.22|28111.22|28111.22|28107.68|28107.68|0
1628260490000|2021-08-06 14:34:50|28110.62|28110.62|28117.69|28117.69|28117.69|28117.69|28110.62|28110.62|0
1628260510000|2021-08-06 14:35:10|28121.22|28121.22|28114.97|28114.97|28121.22|28121.22|28113.55|28113.55|0
1628260520000|2021-08-06 14:35:20|28114.37|28114.37|28114.37|28114.37|28114.97|28114.97|28114.37|28114.37|0
1628260570000|2021-08-06 14:36:10|28110.84|28110.84|28110.84|28110.84|28110.84|28110.84|28110.84|28110.84|0
1628260630000|2021-08-06 14:37:10|28114.37|28114.37|28107.3|28107.3|28114.37|28114.37|28107.3|28107.3|0
1628260660000|2021-08-06 14:37:40|28110.84|28110.84|28110.84|28110.84|28110.84|28110.84|28110.84|28110.84|0
1628260680000|2021-08-06 14:38:00|28117.91|28117.91|28117.31|28117.31|28117.91|28117.91|28117.31|28117.31|0
1628260690000|2021-08-06 14:38:10|28113.77|28113.77|28109.64|28109.64|28113.77|28113.77|28109.64|28109.64|0
1628260740000|2021-08-06 14:39:00|28109.04|28109.04|28109.04|28109.04|28109.04|28109.04|28109.04|28109.04|0
1628260750000|2021-08-06 14:39:10|28108.43|28108.43|28101.36|28101.36|28108.43|28108.43|28101.36|28101.36|0
1628260760000|2021-08-06 14:39:20|28101.12|28101.12|28101.12|28101.12|28101.12|28101.12|28101.12|28101.12|0
1628260780000|2021-08-06 14:39:40|28104.66|28104.66|28104.42|28104.42|28104.66|28104.66|28104.42|28104.42|0
1628260790000|2021-08-06 14:39:50|28100.88|28100.88|28104.42|28104.42|28104.42|28104.42|28100.88|28100.88|0
1628260810000|2021-08-06 14:40:10|28105.02|28105.02|28105.62|28105.62|28105.62|28105.62|28105.02|28105.02|0
1628260840000|2021-08-06 14:40:40|28102.08|28102.08|28102.08|28102.08|28102.08|28102.08|28102.08|28102.08|0
1628260860000|2021-08-06 14:41:00|28098.55|28098.55|28098.55|28098.55|28098.55|28098.55|28098.55|28098.55|0
1628260920000|2021-08-06 14:42:00|28102.08|28102.08|28095.01|28095.01|28102.08|28102.08|28095.01|28095.01|0
1628260960000|2021-08-06 14:42:40|28091.48|28091.48|28091.48|28091.48|28091.48|28091.48|28091.48|28091.48|0
1628260980000|2021-08-06 14:43:00|28091.24|28091.24|28091.24|28091.24|28094.77|28094.77|28091.24|28091.24|0
1628261040000|2021-08-06 14:44:00|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|0
1628261060000|2021-08-06 14:44:20|28087.1|28087.1|28082.96|28082.96|28087.1|28087.1|28076.49|28076.49|0
1628261100000|2021-08-06 14:45:00|28086.5|28086.5|28093.57|28093.57|28093.57|28093.57|28086.5|28086.5|0
1628261180000|2021-08-06 14:46:20|28097.1|28097.1|28093.57|28093.57|28097.1|28097.1|28093.57|28093.57|0
1628261210000|2021-08-06 14:46:50|28092.97|28092.97|28092.37|28092.37|28092.97|28092.97|28092.37|28092.37|0
1628261220000|2021-08-06 14:47:00|28091.77|28091.77|28092.37|28092.37|28092.37|28092.37|28091.77|28091.77|0
1628261270000|2021-08-06 14:47:50|28095.9|28095.9|28095.9|28095.9|28095.9|28095.9|28095.9|28095.9|0
1628261330000|2021-08-06 14:48:50|28099.44|28099.44|28106.51|28106.51|28113.58|28113.58|28099.44|28099.44|0
1628261340000|2021-08-06 14:49:00|28107.11|28107.11|28107.11|28107.11|28107.11|28107.11|28107.11|28107.11|0
1628261400000|2021-08-06 14:50:00|28107.71|28107.71|28107.11|28107.11|28107.71|28107.71|28107.11|28107.11|0
1628261420000|2021-08-06 14:50:20|28103.57|28103.57|28102.97|28102.97|28103.57|28103.57|28102.97|28102.97|0
1628261450000|2021-08-06 14:50:50|28099.44|28099.44|28099.44|28099.44|28099.44|28099.44|28099.44|28099.44|0
1628261460000|2021-08-06 14:51:00|28095.9|28095.9|28095.9|28095.9|28095.9|28095.9|28095.9|28095.9|0
1628261480000|2021-08-06 14:51:20|28092.37|28092.37|28092.37|28092.37|28092.37|28092.37|28092.37|28092.37|0
1628261490000|2021-08-06 14:51:30|28088.83|28088.83|28085.3|28085.3|28088.83|28088.83|28085.3|28085.3|0
1628261510000|2021-08-06 14:51:50|28085.06|28085.06|28083.25|28083.25|28085.06|28085.06|28083.25|28083.25|0
1628261530000|2021-08-06 14:52:10|28069.11|28069.11|28063.56|28063.56|28069.11|28069.11|28063.56|28063.56|0
1628261540000|2021-08-06 14:52:20|28064.16|28064.16|28064.16|28064.16|28064.16|28064.16|28064.16|28064.16|0
1628261550000|2021-08-06 14:52:30|28067.69|28067.69|28067.69|28067.69|28074.76|28074.76|28067.69|28067.69|0
1628261560000|2021-08-06 14:52:40|28067.09|28067.09|28067.09|28067.09|28067.09|28067.09|28067.09|28067.09|0
1628261600000|2021-08-06 14:53:20|28074.16|28074.16|28077.7|28077.7|28077.7|28077.7|28074.16|28074.16|0
1628261610000|2021-08-06 14:53:30|28077.1|28077.1|28070.63|28070.63|28077.7|28077.7|28070.63|28070.63|0
1628261620000|2021-08-06 14:53:40|28069.42|28069.42|28068.82|28068.82|28069.42|28069.42|28068.82|28068.82|0
1628261630000|2021-08-06 14:53:50|28068.22|28068.22|28072.36|28072.36|28072.36|28072.36|28061.75|28061.75|0
1628261640000|2021-08-06 14:54:00|28079.43|28079.43|28078.83|28078.83|28079.43|28079.43|28078.83|28078.83|0
1628261660000|2021-08-06 14:54:20|28075.29|28075.29|28075.29|28075.29|28075.29|28075.29|28075.29|28075.29|0
1628261670000|2021-08-06 14:54:30|28074.69|28074.69|28074.69|28074.69|28074.69|28074.69|28074.69|28074.69|0
1628261720000|2021-08-06 14:55:20|28074.09|28074.09|28069.74|28069.74|28074.09|28074.09|28069.74|28069.74|0
1628261740000|2021-08-06 14:55:40|28069.14|28069.14|28069.14|28069.14|28069.14|28069.14|28069.14|28069.14|0
1628261750000|2021-08-06 14:55:50|28055|28055|28055|28055|28055|28055|28055|28055|0
1628261760000|2021-08-06 14:56:00|28051.46|28051.46|28047.93|28047.93|28051.46|28051.46|28047.93|28047.93|0
1628261780000|2021-08-06 14:56:20|28044.39|28044.39|28044.39|28044.39|28044.39|28044.39|28044.39|28044.39|0
1628261790000|2021-08-06 14:56:30|28047.93|28047.93|28044.39|28044.39|28047.93|28047.93|28044.39|28044.39|0
1628261800000|2021-08-06 14:56:40|28040.86|28040.86|28059.13|28059.13|28059.73|28059.73|28040.86|28040.86|0
1628261810000|2021-08-06 14:56:50|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|0
1628261840000|2021-08-06 14:57:20|28063.27|28063.27|28063.27|28063.27|28063.27|28063.27|28063.27|28063.27|0
1628261850000|2021-08-06 14:57:30|28063.87|28063.87|28067.65|28067.65|28067.65|28067.65|28063.87|28063.87|0
1628261860000|2021-08-06 14:57:40|28071.18|28071.18|28071.18|28071.18|28071.18|28071.18|28071.18|28071.18|0
1628261880000|2021-08-06 14:58:00|28069.98|28069.98|28069.38|28069.38|28069.98|28069.98|28069.38|28069.38|0
1628261890000|2021-08-06 14:58:10|28065.84|28065.84|28059.59|28059.59|28065.84|28065.84|28058.77|28058.77|0
1628261900000|2021-08-06 14:58:20|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|0
1628261910000|2021-08-06 14:58:30|28057.95|28057.95|28057.95|28057.95|28057.95|28057.95|28057.95|28057.95|0
1628261920000|2021-08-06 14:58:40|28054.42|28054.42|28054.42|28054.42|28054.42|28054.42|28054.42|28054.42|0
1628261960000|2021-08-06 14:59:20|28057.95|28057.95|28057.95|28057.95|28057.95|28057.95|28057.95|28057.95|0
1628261980000|2021-08-06 14:59:40|28059.76|28059.76|28067.04|28067.04|28068.85|28068.85|28059.76|28059.76|0
1628261990000|2021-08-06 14:59:50|28070.58|28070.58|28074.11|28074.11|28074.11|28074.11|28070.58|28070.58|0
1628262000000|2021-08-06 15:00:00|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|0
1628262010000|2021-08-06 15:00:10|28074.11|28074.11|28070.58|28070.58|28074.11|28074.11|28070.58|28070.58|0
1628262040000|2021-08-06 15:00:40|28071.18|28071.18|28071.78|28071.78|28071.78|28071.78|28071.18|28071.18|0
1628262050000|2021-08-06 15:00:50|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|0
1628262100000|2021-08-06 15:01:40|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|0
1628262110000|2021-08-06 15:01:50|28083.59|28083.59|28083.59|28083.59|28083.59|28083.59|28083.59|28083.59|0
1628262120000|2021-08-06 15:02:00|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|0
1628262130000|2021-08-06 15:02:10|28079.45|28079.45|28075.92|28075.92|28079.45|28079.45|28072.38|28072.38|0
1628262150000|2021-08-06 15:02:30|28079.45|28079.45|28079.45|28079.45|28079.45|28079.45|28079.45|28079.45|0
1628262180000|2021-08-06 15:03:00|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|0
1628262230000|2021-08-06 15:03:50|28083.59|28083.59|28083.59|28083.59|28083.59|28083.59|28080.05|28080.05|0
1628262250000|2021-08-06 15:04:10|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|0
1628262320000|2021-08-06 15:05:20|28083.59|28083.59|28083.59|28083.59|28087.12|28087.12|28080.05|28080.05|0
1628262340000|2021-08-06 15:05:40|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|0
1628262350000|2021-08-06 15:05:50|28079.45|28079.45|28079.45|28079.45|28079.45|28079.45|28079.45|28079.45|0
1628262380000|2021-08-06 15:06:20|28082.99|28082.99|28084.89|28084.89|28084.89|28084.89|28082.99|28082.99|0
1628262390000|2021-08-06 15:06:30|28088.43|28088.43|28084.89|28084.89|28088.43|28088.43|28084.89|28084.89|0
1628262400000|2021-08-06 15:06:40|28081.36|28081.36|28081.36|28081.36|28081.36|28081.36|28081.36|28081.36|0
1628262410000|2021-08-06 15:06:50|28084.89|28084.89|28084.89|28084.89|28084.89|28084.89|28084.89|28084.89|0
1628262440000|2021-08-06 15:07:20|28084.41|28084.41|28084.89|28084.89|28084.89|28084.89|28084.41|28084.41|0
1628262450000|2021-08-06 15:07:30|28085.13|28085.13|28078.06|28078.06|28085.13|28085.13|28078.06|28078.06|0
1628262490000|2021-08-06 15:08:10|28078.31|28078.31|28077.71|28077.71|28078.31|28078.31|28077.71|28077.71|0
1628262520000|2021-08-06 15:08:40|28078.43|28078.43|28078.43|28078.43|28081.97|28081.97|28078.43|28078.43|0
1628262530000|2021-08-06 15:08:50|28081.97|28081.97|28081.97|28081.97|28085.5|28085.5|28081.97|28081.97|0
1628262540000|2021-08-06 15:09:00|28081.37|28081.37|28078.43|28078.43|28084.9|28084.9|28077.83|28077.83|0
1628262550000|2021-08-06 15:09:10|28085.5|28085.5|28085.5|28085.5|28085.5|28085.5|28085.5|28085.5|0
1628262560000|2021-08-06 15:09:20|28081.97|28081.97|28089.04|28089.04|28089.04|28089.04|28081.97|28081.97|0
1628262570000|2021-08-06 15:09:30|28085.5|28085.5|28085.5|28085.5|28085.5|28085.5|28085.5|28085.5|0
1628262580000|2021-08-06 15:09:40|28084.9|28084.9|28084.9|28084.9|28084.9|28084.9|28084.9|28084.9|0
1628262600000|2021-08-06 15:10:00|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|0
1628262620000|2021-08-06 15:10:20|28091.97|28091.97|28091.97|28091.97|28091.97|28091.97|28091.97|28091.97|0
1628262650000|2021-08-06 15:10:50|28095.5|28095.5|28095.5|28095.5|28095.5|28095.5|28095.5|28095.5|0
1628262660000|2021-08-06 15:11:00|28102.57|28102.57|28102.57|28102.57|28102.57|28102.57|28102.57|28102.57|0
1628262680000|2021-08-06 15:11:20|28103.18|28103.18|28103.78|28103.78|28103.78|28103.78|28103.18|28103.18|0
1628262690000|2021-08-06 15:11:30|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|0
1628262720000|2021-08-06 15:12:00|28103.78|28103.78|28103.78|28103.78|28103.78|28103.78|28103.78|28103.78|0
1628262740000|2021-08-06 15:12:20|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|0
1628262750000|2021-08-06 15:12:30|28106.71|28106.71|28106.71|28106.71|28106.71|28106.71|28106.71|28106.71|0
1628262770000|2021-08-06 15:12:50|28110.25|28110.25|28110.25|28110.25|28110.25|28110.25|28110.25|28110.25|0
1628262790000|2021-08-06 15:13:10|28113.78|28113.78|28110.25|28110.25|28113.78|28113.78|28110.25|28110.25|0
1628262810000|2021-08-06 15:13:30|28113.78|28113.78|28113.78|28113.78|28113.78|28113.78|28113.78|28113.78|0
1628262820000|2021-08-06 15:13:40|28113.18|28113.18|28112.58|28112.58|28113.18|28113.18|28112.58|28112.58|0
1628262870000|2021-08-06 15:14:30|28116.11|28116.11|28119.65|28119.65|28119.65|28119.65|28116.11|28116.11|0
1628262880000|2021-08-06 15:14:40|28112.58|28112.58|28112.58|28112.58|28112.58|28112.58|28112.58|28112.58|0
1628262890000|2021-08-06 15:14:50|28116.11|28116.11|28116.11|28116.11|28116.11|28116.11|28116.11|28116.11|0
1628262980000|2021-08-06 15:16:20|28119.65|28119.65|28112.58|28112.58|28119.65|28119.65|28112.58|28112.58|0
1628262990000|2021-08-06 15:16:30|28111.76|28111.76|28111.76|28111.76|28111.76|28111.76|28111.76|28111.76|0
1628263070000|2021-08-06 15:17:50|28112.58|28112.58|28112.58|28112.58|28112.58|28112.58|28112.58|28112.58|0
1628263110000|2021-08-06 15:18:30|28112.82|28112.82|28112.34|28112.34|28112.82|28112.82|28112.34|28112.34|0
1628263120000|2021-08-06 15:18:40|28111.74|28111.74|28111.13|28111.13|28111.74|28111.74|28111.13|28111.13|0
1628263140000|2021-08-06 15:19:00|28107.6|28107.6|28111.13|28111.13|28111.13|28111.13|28107.6|28107.6|0
1628263170000|2021-08-06 15:19:30|28114.67|28114.67|28114.67|28114.67|28114.67|28114.67|28114.67|28114.67|0
1628263190000|2021-08-06 15:19:50|28114.07|28114.07|28114.07|28114.07|28114.07|28114.07|28114.07|28114.07|0
1628263200000|2021-08-06 15:20:00|28117.6|28117.6|28114.55|28114.55|28118.2|28118.2|28110.53|28110.53|0
1628263240000|2021-08-06 15:20:40|28111.02|28111.02|28114.55|28114.55|28114.55|28114.55|28111.02|28111.02|0
1628263300000|2021-08-06 15:21:40|28111.02|28111.02|28111.02|28111.02|28114.55|28114.55|28111.02|28111.02|0
1628263320000|2021-08-06 15:22:00|28110.78|28110.78|28111.38|28111.38|28111.38|28111.38|28110.78|28110.78|0
1628263340000|2021-08-06 15:22:20|28114.91|28114.91|28111.38|28111.38|28114.91|28114.91|28111.38|28111.38|0
1628263360000|2021-08-06 15:22:40|28114.91|28114.91|28114.91|28114.91|28114.91|28114.91|28114.91|28114.91|0
1628263410000|2021-08-06 15:23:30|28114.31|28114.31|28114.31|28114.31|28114.31|28114.31|28114.31|28114.31|0
1628263420000|2021-08-06 15:23:40|28117.85|28117.85|28114.31|28114.31|28117.85|28117.85|28114.31|28114.31|0
1628263440000|2021-08-06 15:24:00|28110.78|28110.78|28113.71|28113.71|28113.71|28113.71|28110.18|28110.18|0
1628263480000|2021-08-06 15:24:40|28113.11|28113.11|28113.11|28113.11|28113.11|28113.11|28112.51|28112.51|0
1628263490000|2021-08-06 15:24:50|28112.51|28112.51|28112.51|28112.51|28112.51|28112.51|28112.51|28112.51|0
1628263500000|2021-08-06 15:25:00|28113.11|28113.11|28112.51|28112.51|28113.11|28113.11|28112.51|28112.51|0
1628263510000|2021-08-06 15:25:10|28113.11|28113.11|28116.04|28116.04|28116.64|28116.64|28113.11|28113.11|0
1628263520000|2021-08-06 15:25:20|28115.44|28115.44|28115.44|28115.44|28115.44|28115.44|28111.91|28111.91|0
1628263530000|2021-08-06 15:25:30|28116.04|28116.04|28115.44|28115.44|28116.64|28116.64|28111.91|28111.91|0
1628263540000|2021-08-06 15:25:40|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|0
1628263550000|2021-08-06 15:25:50|28114.32|28114.32|28110.79|28110.79|28114.32|28114.32|28110.79|28110.79|0
1628263560000|2021-08-06 15:26:00|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|0
1628263610000|2021-08-06 15:26:50|28110.79|28110.79|28110.49|28110.49|28110.79|28110.79|28110.49|28110.49|0
1628263640000|2021-08-06 15:27:20|28106.95|28106.95|28103.42|28103.42|28106.95|28106.95|28103.42|28103.42|0
1628263660000|2021-08-06 15:27:40|28103.12|28103.12|28103.12|28103.12|28103.12|28103.12|28103.12|28103.12|0
1628263680000|2021-08-06 15:28:00|28099.58|28099.58|28102.82|28102.82|28103.12|28103.12|28099.58|28099.58|0
1628263720000|2021-08-06 15:28:40|28102.22|28102.22|28095.15|28095.15|28102.22|28102.22|28095.15|28095.15|0
1628263740000|2021-08-06 15:29:00|28102.22|28102.22|28102.22|28102.22|28102.22|28102.22|28102.22|28102.22|0
1628263750000|2021-08-06 15:29:10|28098.68|28098.68|28098.68|28098.68|28098.68|28098.68|28098.68|28098.68|0
1628263760000|2021-08-06 15:29:20|28102.22|28102.22|28102.52|28102.52|28102.52|28102.52|28102.22|28102.22|0
1628263770000|2021-08-06 15:29:30|28105.75|28105.75|28097.84|28097.84|28105.75|28105.75|28097.84|28097.84|0
1628263780000|2021-08-06 15:29:40|28098.44|28098.44|28091.37|28091.37|28098.44|28098.44|28091.37|28091.37|0
1628263790000|2021-08-06 15:29:50|28094.9|28094.9|28098.44|28098.44|28098.44|28098.44|28094.9|28094.9|0
1628493320000|2021-08-09 07:15:20|28102.15|28102.15|28102.15|28102.15|28102.15|28102.15|28102.15|28102.15|0
1628493350000|2021-08-09 07:15:50|28116.29|28116.29|28116.29|28116.29|28116.29|28116.29|28116.29|28116.29|0
1628493370000|2021-08-09 07:16:10|28119.83|28119.83|28119.83|28119.83|28119.83|28119.83|28119.83|28119.83|0
1628493380000|2021-08-09 07:16:20|28130.43|28130.43|28130.43|28130.43|28130.43|28130.43|28130.43|28130.43|0
1628493390000|2021-08-09 07:16:30|28126.9|28126.9|28133.97|28133.97|28133.97|28133.97|28126.9|28126.9|0
1628493420000|2021-08-09 07:17:00|28135.17|28135.17|28135.99|28135.99|28136.81|28136.81|28135.17|28135.17|0
1628493470000|2021-08-09 07:17:50|28153.66|28153.66|28150.13|28150.13|28153.66|28153.66|28150.13|28150.13|0
1628493480000|2021-08-09 07:18:00|28149.72|28149.72|28149.72|28149.72|28149.72|28149.72|28149.72|28149.72|0
1628493490000|2021-08-09 07:18:10|28156.79|28156.79|28156.79|28156.79|28156.79|28156.79|28156.79|28156.79|0
1628493500000|2021-08-09 07:18:20|28157.99|28157.99|28159.79|28159.79|28159.79|28159.79|28157.99|28157.99|0
1628493530000|2021-08-09 07:18:50|28162.79|28162.79|28154.52|28154.52|28162.79|28162.79|28154.52|28154.52|0
1628493580000|2021-08-09 07:19:40|28155.72|28155.72|28155.72|28155.72|28155.72|28155.72|28155.72|28155.72|0
1628493600000|2021-08-09 07:20:00|28155.12|28155.12|28155.12|28155.12|28155.12|28155.12|28155.12|28155.12|0
1628493610000|2021-08-09 07:20:10|28137.45|28137.45|28137.04|28137.04|28137.45|28137.45|28137.04|28137.04|0
1628493620000|2021-08-09 07:20:20|28144.11|28144.11|28144.11|28144.11|28144.11|28144.11|28143.51|28143.51|0
1628493630000|2021-08-09 07:20:30|28154.71|28154.71|28154.71|28154.71|28154.71|28154.71|28154.71|28154.71|0
1628493660000|2021-08-09 07:21:00|28147.64|28147.64|28144.11|28144.11|28147.64|28147.64|28144.11|28144.11|0
1628493680000|2021-08-09 07:21:20|28140.57|28140.57|28140.57|28140.57|28140.57|28140.57|28140.57|28140.57|0
1628493690000|2021-08-09 07:21:30|28144.11|28144.11|28144.11|28144.11|28144.11|28144.11|28144.11|28144.11|0
1628493730000|2021-08-09 07:22:10|28144.71|28144.71|28144.71|28144.71|28144.71|28144.71|28144.71|28144.71|0
1628493760000|2021-08-09 07:22:40|28158.85|28158.85|28169.45|28169.45|28169.45|28169.45|28158.85|28158.85|0
1628493770000|2021-08-09 07:22:50|28165.92|28165.92|28180.06|28180.06|28180.06|28180.06|28165.92|28165.92|0
1628493780000|2021-08-09 07:23:00|28172.99|28172.99|28172.99|28172.99|28172.99|28172.99|28172.99|28172.99|0
1628493790000|2021-08-09 07:23:10|28162.38|28162.38|28158.85|28158.85|28162.38|28162.38|28158.85|28158.85|0
1628493860000|2021-08-09 07:24:20|28169.45|28169.45|28165.92|28165.92|28169.45|28169.45|28165.92|28165.92|0
1628493870000|2021-08-09 07:24:30|28162.38|28162.38|28162.38|28162.38|28162.38|28162.38|28162.38|28162.38|0
1628493880000|2021-08-09 07:24:40|28158.85|28158.85|28148.03|28148.03|28158.85|28158.85|28148.03|28148.03|0
1628493890000|2021-08-09 07:24:50|28149.23|28149.23|28149.23|28149.23|28149.23|28149.23|28149.23|28149.23|0
1628493900000|2021-08-09 07:25:00|28145.69|28145.69|28147.93|28147.93|28147.93|28147.93|28145.69|28145.69|0
1628493930000|2021-08-09 07:25:30|28144.4|28144.4|28144.4|28144.4|28144.4|28144.4|28144.4|28144.4|0
1628493940000|2021-08-09 07:25:40|28151.47|28151.47|28151.47|28151.47|28151.47|28151.47|28151.47|28151.47|0
1628493960000|2021-08-09 07:26:00|28162.07|28162.07|28159.86|28159.86|28162.48|28162.48|28159.26|28159.26|0
1628493990000|2021-08-09 07:26:30|28156.33|28156.33|28149.26|28149.26|28156.33|28156.33|28149.26|28149.26|0
1628494010000|2021-08-09 07:26:50|28156.33|28156.33|28156.33|28156.33|28156.33|28156.33|28156.33|28156.33|0
1628494020000|2021-08-09 07:27:00|28157.05|28157.05|28158.25|28158.25|28158.85|28158.85|28157.05|28157.05|0
1628494030000|2021-08-09 07:27:10|28154.72|28154.72|28161.79|28161.79|28161.79|28161.79|28151.18|28151.18|0
1628494050000|2021-08-09 07:27:30|28158.25|28158.25|28142.31|28142.31|28158.25|28158.25|28138.78|28138.78|0
1628494080000|2021-08-09 07:28:00|28142.91|28142.91|28142.91|28142.91|28142.91|28142.91|28142.91|28142.91|0
1628494110000|2021-08-09 07:28:30|28153.52|28153.52|28153.52|28153.52|28153.52|28153.52|28153.52|28153.52|0
1628494140000|2021-08-09 07:29:00|28142.91|28142.91|28142.91|28142.91|28142.91|28142.91|28142.91|28142.91|0
1628494160000|2021-08-09 07:29:20|28145.32|28145.32|28145.32|28145.32|28145.32|28145.32|28145.32|28145.32|0
1628494170000|2021-08-09 07:29:30|28144.11|28144.11|28144.11|28144.11|28144.11|28144.11|28144.11|28144.11|0
1628494180000|2021-08-09 07:29:40|28158.25|28158.25|28158.25|28158.25|28158.25|28158.25|28158.25|28158.25|0
1628494200000|2021-08-09 07:30:00|28161.79|28161.79|28168.86|28168.86|28168.86|28168.86|28161.79|28161.79|0
1628494220000|2021-08-09 07:30:20|28170.06|28170.06|28170.06|28170.06|28170.06|28170.06|28170.06|28170.06|0
1628494270000|2021-08-09 07:31:10|28166.52|28166.52|28170.06|28170.06|28170.06|28170.06|28166.52|28166.52|0
1628494330000|2021-08-09 07:32:10|28162.99|28162.99|28159.45|28159.45|28162.99|28162.99|28159.45|28159.45|0
1628494350000|2021-08-09 07:32:30|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|0
1628494360000|2021-08-09 07:32:40|28156.52|28156.52|28156.52|28156.52|28156.52|28156.52|28156.52|28156.52|0
1628494380000|2021-08-09 07:33:00|28157.12|28157.12|28157.12|28157.12|28157.12|28157.12|28157.12|28157.12|0
1628494400000|2021-08-09 07:33:20|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|0
1628494410000|2021-08-09 07:33:30|28154.72|28154.72|28142.31|28142.31|28154.72|28154.72|28141.71|28141.71|0
1628494420000|2021-08-09 07:33:40|28138.71|28138.71|28139.31|28139.31|28140.51|28140.51|28138.71|28138.71|0
1628494430000|2021-08-09 07:33:50|28138.11|28138.11|28141.64|28141.64|28141.64|28141.64|28138.11|28138.11|0
1628494440000|2021-08-09 07:34:00|28143.44|28143.44|28149.31|28149.31|28152.31|28152.31|28143.44|28143.44|0
1628494460000|2021-08-09 07:34:20|28145.78|28145.78|28145.78|28145.78|28145.78|28145.78|28145.78|28145.78|0
1628494480000|2021-08-09 07:34:40|28149.31|28149.31|28149.31|28149.31|28149.31|28149.31|28149.31|28149.31|0
1628494520000|2021-08-09 07:35:20|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|0
1628494580000|2021-08-09 07:36:20|28133.44|28133.44|28133.44|28133.44|28133.44|28133.44|28133.44|28133.44|0
1628494600000|2021-08-09 07:36:40|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|0
1628494610000|2021-08-09 07:36:50|28145.25|28145.25|28143.44|28143.44|28145.25|28145.25|28142.84|28142.84|0
1628494640000|2021-08-09 07:37:20|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|0
1628494650000|2021-08-09 07:37:30|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|0
1628494700000|2021-08-09 07:38:20|28137.57|28137.57|28137.57|28137.57|28137.57|28137.57|28137.57|28137.57|0
1628494720000|2021-08-09 07:38:40|28141.11|28141.11|28141.11|28141.11|28141.11|28141.11|28141.11|28141.11|0
1628494730000|2021-08-09 07:38:50|28144.64|28144.64|28134.04|28134.04|28144.64|28144.64|28134.04|28134.04|0
1628494750000|2021-08-09 07:39:10|28148.18|28148.18|28137.57|28137.57|28148.18|28148.18|28137.57|28137.57|0
1628494760000|2021-08-09 07:39:20|28144.64|28144.64|28134.04|28134.04|28144.64|28144.64|28134.04|28134.04|0
1628494770000|2021-08-09 07:39:30|28137.57|28137.57|28137.57|28137.57|28137.57|28137.57|28137.57|28137.57|0
1628494780000|2021-08-09 07:39:40|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|0
1628494790000|2021-08-09 07:39:50|28133.44|28133.44|28133.44|28133.44|28133.44|28133.44|28133.44|28133.44|0
1628494810000|2021-08-09 07:40:10|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|0
1628494830000|2021-08-09 07:40:30|28133.44|28133.44|28133.44|28133.44|28133.44|28133.44|28133.44|28133.44|0
1628494840000|2021-08-09 07:40:40|28132.24|28132.24|28132.24|28132.24|28132.24|28132.24|28132.24|28132.24|0
1628494870000|2021-08-09 07:41:10|28133.44|28133.44|28133.44|28133.44|28133.44|28133.44|28133.44|28133.44|0
1628494880000|2021-08-09 07:41:20|28129.9|28129.9|28129.9|28129.9|28129.9|28129.9|28129.9|28129.9|0
1628494900000|2021-08-09 07:41:40|28133.44|28133.44|28126.37|28126.37|28133.44|28133.44|28126.37|28126.37|0
1628494920000|2021-08-09 07:42:00|28129.9|28129.9|28129.9|28129.9|28129.9|28129.9|28129.9|28129.9|0
1628494930000|2021-08-09 07:42:10|28128.67|28128.67|28128.67|28128.67|28128.67|28128.67|28128.67|28128.67|0
1628494940000|2021-08-09 07:42:20|28135.74|28135.74|28135.74|28135.74|28135.74|28135.74|28135.74|28135.74|0
1628494950000|2021-08-09 07:42:30|28128.67|28128.67|28128.67|28128.67|28128.67|28128.67|28128.67|28128.67|0
1628494990000|2021-08-09 07:43:10|28127.47|28127.47|28126.87|28126.87|28127.47|28127.47|28126.87|28126.87|0
1628495010000|2021-08-09 07:43:30|28125.67|28125.67|28125.67|28125.67|28125.67|28125.67|28125.67|28125.67|0
1628495020000|2021-08-09 07:43:40|28126.27|28126.27|28126.27|28126.27|28126.27|28126.27|28126.27|28126.27|0
1628495050000|2021-08-09 07:44:10|28119.2|28119.2|28119.2|28119.2|28119.2|28119.2|28119.2|28119.2|0
1628495090000|2021-08-09 07:44:50|28119.8|28119.8|28119.8|28119.8|28119.8|28119.8|28119.8|28119.8|0
1628495130000|2021-08-09 07:45:30|28112.73|28112.73|28112.73|28112.73|28112.73|28112.73|28112.73|28112.73|0
1628495150000|2021-08-09 07:45:50|28109.2|28109.2|28109.2|28109.2|28109.2|28109.2|28109.2|28109.2|0
1628495160000|2021-08-09 07:46:00|28108|28108|28107.39|28107.39|28108|28108|28107.39|28107.39|0
1628495210000|2021-08-09 07:46:50|28100.33|28100.33|28100.33|28100.33|28100.33|28100.33|28100.33|28100.33|0
1628495220000|2021-08-09 07:47:00|28093.26|28093.26|28093.26|28093.26|28093.26|28093.26|28089.72|28089.72|0
1628495230000|2021-08-09 07:47:10|28092.53|28092.53|28092.29|28092.29|28092.53|28092.53|28092.29|28092.29|0
1628495240000|2021-08-09 07:47:20|28091.69|28091.69|28091.69|28091.69|28092.29|28092.29|28091.69|28091.69|0
1628495260000|2021-08-09 07:47:40|28095.22|28095.22|28095.22|28095.22|28095.22|28095.22|28095.22|28095.22|0
1628495270000|2021-08-09 07:47:50|28105.83|28105.83|28105.83|28105.83|28105.83|28105.83|28105.83|28105.83|0
1628495280000|2021-08-09 07:48:00|28105.22|28105.22|28105.22|28105.22|28105.22|28105.22|28105.22|28105.22|0
1628495290000|2021-08-09 07:48:10|28104.62|28104.62|28096.35|28096.35|28104.62|28104.62|28096.35|28096.35|0
1628495310000|2021-08-09 07:48:30|28096.95|28096.95|28096.95|28096.95|28096.95|28096.95|28096.95|28096.95|0
1628495330000|2021-08-09 07:48:50|28086.35|28086.35|28086.35|28086.35|28086.35|28086.35|28086.35|28086.35|0
1628495350000|2021-08-09 07:49:10|28085.15|28085.15|28085.15|28085.15|28085.15|28085.15|28085.15|28085.15|0
1628495360000|2021-08-09 07:49:20|28081.61|28081.61|28081.61|28081.61|28081.61|28081.61|28081.01|28081.01|0
1628495390000|2021-08-09 07:49:50|28082.21|28082.21|28081.01|28081.01|28082.21|28082.21|28080.41|28080.41|0
1628495400000|2021-08-09 07:50:00|28091.62|28091.62|28097.96|28097.96|28097.96|28097.96|28090.89|28090.89|0
1628495410000|2021-08-09 07:50:10|28098.56|28098.56|28094.96|28094.96|28098.56|28098.56|28094.96|28094.96|0
1628495420000|2021-08-09 07:50:20|28095.56|28095.56|28106.16|28106.16|28106.16|28106.16|28087.89|28087.89|0
1628495430000|2021-08-09 07:50:30|28106.76|28106.76|28103.23|28103.23|28106.76|28106.76|28103.23|28103.23|0
1628495440000|2021-08-09 07:50:40|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|0
1628495450000|2021-08-09 07:50:50|28107.36|28107.36|28103.23|28103.23|28107.36|28107.36|28103.23|28103.23|0
1628495460000|2021-08-09 07:51:00|28102.03|28102.03|28096.16|28096.16|28103.23|28103.23|28096.16|28096.16|0
1628495470000|2021-08-09 07:51:10|28089.09|28089.09|28091.61|28091.61|28091.61|28091.61|28087.48|28087.48|0
1628495480000|2021-08-09 07:51:20|28092.21|28092.21|28092.21|28092.21|28092.62|28092.62|28092.21|28092.21|0
1628495520000|2021-08-09 07:52:00|28091.01|28091.01|28092.21|28092.21|28092.21|28092.21|28091.01|28091.01|0
1628495530000|2021-08-09 07:52:10|28088.68|28088.68|28088.68|28088.68|28088.68|28088.68|28088.68|28088.68|0
1628495550000|2021-08-09 07:52:30|28088.08|28088.08|28079.69|28079.69|28088.56|28088.56|28079.69|28079.69|0
1628495560000|2021-08-09 07:52:40|28080.29|28080.29|28080.89|28080.89|28080.89|28080.89|28080.29|28080.29|0
1628495590000|2021-08-09 07:53:10|28087.96|28087.96|28087.96|28087.96|28087.96|28087.96|28087.96|28087.96|0
1628495600000|2021-08-09 07:53:20|28088.56|28088.56|28088.56|28088.56|28088.56|28088.56|28088.56|28088.56|0
1628495640000|2021-08-09 07:54:00|28081.49|28081.49|28077.96|28077.96|28081.49|28081.49|28077.96|28077.96|0
1628495650000|2021-08-09 07:54:10|28077.36|28077.36|28077.36|28077.36|28077.96|28077.96|28077.36|28077.36|0
1628495660000|2021-08-09 07:54:20|28076.75|28076.75|28072.62|28072.62|28076.75|28076.75|28072.62|28072.62|0
1628495670000|2021-08-09 07:54:30|28073.22|28073.22|28073.22|28073.22|28073.22|28073.22|28073.22|28073.22|0
1628495680000|2021-08-09 07:54:40|28073.82|28073.82|28087.96|28087.96|28087.96|28087.96|28073.82|28073.82|0
1628495710000|2021-08-09 07:55:10|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|0
1628495720000|2021-08-09 07:55:20|28089.05|28089.05|28079.04|28079.04|28089.65|28089.65|28079.04|28079.04|0
1628495730000|2021-08-09 07:55:30|28086.11|28086.11|28086.11|28086.11|28086.11|28086.11|28086.11|28086.11|0
1628495750000|2021-08-09 07:55:50|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|0
1628495760000|2021-08-09 07:56:00|28081.76|28081.76|28081.76|28081.76|28081.76|28081.76|28081.76|28081.76|0
1628495800000|2021-08-09 07:56:40|28086.49|28086.49|28086.49|28086.49|28086.49|28086.49|28086.49|28086.49|0
1628495810000|2021-08-09 07:56:50|28085.89|28085.89|28085.89|28085.89|28085.89|28085.89|28085.89|28085.89|0
1628495820000|2021-08-09 07:57:00|28089.43|28089.43|28089.43|28089.43|28089.43|28089.43|28089.43|28089.43|0
1628495840000|2021-08-09 07:57:20|28082.36|28082.36|28081.95|28081.95|28082.36|28082.36|28081.95|28081.95|0
1628495860000|2021-08-09 07:57:40|28089.02|28089.02|28089.02|28089.02|28089.02|28089.02|28089.02|28089.02|0
1628495920000|2021-08-09 07:58:40|28088.42|28088.42|28093.08|28093.08|28094.28|28094.28|28087.21|28087.21|0
1628495940000|2021-08-09 07:59:00|28091.88|28091.88|28091.85|28091.85|28091.88|28091.88|28090.65|28090.65|0
1628495950000|2021-08-09 07:59:10|28102.46|28102.46|28095.39|28095.39|28102.46|28102.46|28095.39|28095.39|0
1628495960000|2021-08-09 07:59:20|28098.92|28098.92|28102.46|28102.46|28102.46|28102.46|28095.39|28095.39|0
1628495970000|2021-08-09 07:59:30|28103.06|28103.06|28096.83|28096.83|28103.9|28103.9|28096.83|28096.83|0
1628495990000|2021-08-09 07:59:50|28098.06|28098.06|28098.47|28098.47|28098.47|28098.47|28098.06|28098.06|0
1628496000000|2021-08-09 08:00:00|28099.07|28099.07|28098.47|28098.47|28099.07|28099.07|28098.47|28098.47|0
1628496010000|2021-08-09 08:00:10|28099.07|28099.07|28109.68|28109.68|28109.68|28109.68|28099.07|28099.07|0
1628496040000|2021-08-09 08:00:40|28116.75|28116.75|28117.95|28117.95|28117.95|28117.95|28116.75|28116.75|0
1628496060000|2021-08-09 08:01:00|28125.02|28125.02|28125.02|28125.02|28125.02|28125.02|28125.02|28125.02|0
1628496070000|2021-08-09 08:01:10|28121.48|28121.48|28121.48|28121.48|28121.48|28121.48|28121.48|28121.48|0
1628496100000|2021-08-09 08:01:40|28121.97|28121.97|28121.97|28121.97|28121.97|28121.97|28121.97|28121.97|0
1628496110000|2021-08-09 08:01:50|28125.5|28125.5|28118.43|28118.43|28125.5|28125.5|28118.43|28118.43|0
1628496140000|2021-08-09 08:02:20|28117.83|28117.83|28113.7|28113.7|28117.83|28117.83|28113.7|28113.7|0
1628496150000|2021-08-09 08:02:30|28103.09|28103.09|28103.09|28103.09|28103.09|28103.09|28103.09|28103.09|0
1628496240000|2021-08-09 08:04:00|28102.49|28102.49|28102.49|28102.49|28102.49|28102.49|28102.49|28102.49|0
1628496250000|2021-08-09 08:04:10|28103.69|28103.69|28103.69|28103.69|28103.69|28103.69|28103.69|28103.69|0
1628496300000|2021-08-09 08:05:00|28103.09|28103.09|28103.09|28103.09|28103.09|28103.09|28103.09|28103.09|0
1628496320000|2021-08-09 08:05:20|28099.56|28099.56|28099.56|28099.56|28099.56|28099.56|28099.56|28099.56|0
1628496360000|2021-08-09 08:06:00|28094.82|28094.82|28083.61|28083.61|28094.82|28094.82|28083.61|28083.61|0
1628496370000|2021-08-09 08:06:10|28084.22|28084.22|28084.22|28084.22|28084.22|28084.22|28084.22|28084.22|0
1628496460000|2021-08-09 08:07:40|28084.82|28084.82|28084.82|28084.82|28084.82|28084.82|28084.82|28084.82|0
1628496480000|2021-08-09 08:08:00|28088.35|28088.35|28088.95|28088.95|28088.95|28088.95|28088.35|28088.35|0
1628496520000|2021-08-09 08:08:40|28096.02|28096.02|28096.02|28096.02|28096.02|28096.02|28096.02|28096.02|0
1628496530000|2021-08-09 08:08:50|28096.62|28096.62|28096.62|28096.62|28096.62|28096.62|28096.62|28096.62|0
1628496550000|2021-08-09 08:09:10|28097.85|28097.85|28097.85|28097.85|28097.85|28097.85|28097.85|28097.85|0
1628496580000|2021-08-09 08:09:40|28096.65|28096.65|28096.65|28096.65|28096.65|28096.65|28096.65|28096.65|0
1628496590000|2021-08-09 08:09:50|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|0
1628496610000|2021-08-09 08:10:10|28096.77|28096.77|28100.3|28100.3|28100.3|28100.3|28096.77|28096.77|0
1628496620000|2021-08-09 08:10:20|28096.77|28096.77|28096.77|28096.77|28096.77|28096.77|28096.77|28096.77|0
1628496650000|2021-08-09 08:10:50|28103.84|28103.84|28103.84|28103.84|28103.84|28103.84|28103.84|28103.84|0
1628496660000|2021-08-09 08:11:00|28107.37|28107.37|28108.19|28108.19|28108.19|28108.19|28107.37|28107.37|0
1628496680000|2021-08-09 08:11:20|28115.26|28115.26|28111.73|28111.73|28115.26|28115.26|28111.73|28111.73|0
1628496690000|2021-08-09 08:11:30|28112.93|28112.93|28112.93|28112.93|28112.93|28112.93|28112.93|28112.93|0
1628496720000|2021-08-09 08:12:00|28114.13|28114.13|28114.13|28114.13|28114.13|28114.13|28114.13|28114.13|0
1628496730000|2021-08-09 08:12:10|28114.73|28114.73|28114.73|28114.73|28114.73|28114.73|28114.73|28114.73|0
1628496780000|2021-08-09 08:13:00|28125.33|28125.33|28125.33|28125.33|28125.33|28125.33|28125.33|28125.33|0
1628496830000|2021-08-09 08:13:50|28126.54|28126.54|28126.54|28126.54|28126.54|28126.54|28126.54|28126.54|0
1628496860000|2021-08-09 08:14:20|28127.74|28127.74|28127.74|28127.74|28127.74|28127.74|28127.74|28127.74|0
1628496910000|2021-08-09 08:15:10|28124.2|28124.2|28124.8|28124.8|28124.8|28124.8|28124.2|28124.2|0
1628496940000|2021-08-09 08:15:40|28128.34|28128.34|28121.27|28121.27|28128.34|28128.34|28121.27|28121.27|0
1628496960000|2021-08-09 08:16:00|28124.8|28124.8|28123|28123|28124.8|28124.8|28123|28123|0
1628496970000|2021-08-09 08:16:10|28126.54|28126.54|28126.54|28126.54|28126.54|28126.54|28126.54|28126.54|0
1628497000000|2021-08-09 08:16:40|28130.07|28130.07|28131.27|28131.27|28131.27|28131.27|28130.07|28130.07|0
1628497030000|2021-08-09 08:17:10|28127.74|28127.74|28127.74|28127.74|28127.74|28127.74|28127.74|28127.74|0
1628497040000|2021-08-09 08:17:20|28128.46|28128.46|28128.71|28128.71|28128.71|28128.71|28128.46|28128.46|0
1628497050000|2021-08-09 08:17:30|28129.31|28129.31|28129.91|28129.91|28129.91|28129.91|28129.31|28129.31|0
1628497090000|2021-08-09 08:18:10|28119.3|28119.3|28115.77|28115.77|28119.3|28119.3|28115.77|28115.77|0
1628497110000|2021-08-09 08:18:30|28119.3|28119.3|28119.3|28119.3|28119.3|28119.3|28119.3|28119.3|0
1628497120000|2021-08-09 08:18:40|28118.7|28118.7|28118.7|28118.7|28118.7|28118.7|28118.7|28118.7|0
1628497160000|2021-08-09 08:19:20|28111.63|28111.63|28108.1|28108.1|28111.63|28111.63|28108.1|28108.1|0
1628497170000|2021-08-09 08:19:30|28104.56|28104.56|28104.56|28104.56|28104.56|28104.56|28104.56|28104.56|0
1628497230000|2021-08-09 08:20:30|28108.1|28108.1|28115.77|28115.77|28115.77|28115.77|28108.1|28108.1|0
1628497240000|2021-08-09 08:20:40|28112.23|28112.23|28112.23|28112.23|28112.23|28112.23|28112.23|28112.23|0
1628497260000|2021-08-09 08:21:00|28111.63|28111.63|28110.43|28110.43|28111.63|28111.63|28110.43|28110.43|0
1628497270000|2021-08-09 08:21:10|28106.9|28106.9|28106.9|28106.9|28106.9|28106.9|28106.9|28106.9|0
1628497280000|2021-08-09 08:21:20|28107.14|28107.14|28107.14|28107.14|28107.14|28107.14|28107.14|28107.14|0
1628497310000|2021-08-09 08:21:50|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|0
1628497320000|2021-08-09 08:22:00|28117.74|28117.74|28117.74|28117.74|28117.74|28117.74|28117.74|28117.74|0
1628497340000|2021-08-09 08:22:20|28110.67|28110.67|28110.67|28110.67|28110.67|28110.67|28110.67|28110.67|0
1628497390000|2021-08-09 08:23:10|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|0
1628497420000|2021-08-09 08:23:40|28113.01|28113.01|28113.01|28113.01|28113.01|28113.01|28113.01|28113.01|0
1628497430000|2021-08-09 08:23:50|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|0
1628497450000|2021-08-09 08:24:10|28111.8|28111.8|28113.01|28113.01|28113.01|28113.01|28111.8|28111.8|0
1628497480000|2021-08-09 08:24:40|28102.4|28102.4|28102.4|28102.4|28102.4|28102.4|28102.4|28102.4|0
1628497510000|2021-08-09 08:25:10|28101.2|28101.2|28101.2|28101.2|28101.2|28101.2|28101.2|28101.2|0
1628497520000|2021-08-09 08:25:20|28104.73|28104.73|28097.67|28097.67|28104.73|28104.73|28097.67|28097.67|0
1628497540000|2021-08-09 08:25:40|28101.2|28101.2|28101.2|28101.2|28101.2|28101.2|28101.2|28101.2|0
1628497600000|2021-08-09 08:26:40|28097.67|28097.67|28104.73|28104.73|28104.73|28104.73|28097.67|28097.67|0
1628497650000|2021-08-09 08:27:30|28097.67|28097.67|28097.67|28097.67|28097.67|28097.67|28097.67|28097.67|0
1628497660000|2021-08-09 08:27:40|28096.46|28096.46|28096.46|28096.46|28096.46|28096.46|28096.46|28096.46|0
1628497670000|2021-08-09 08:27:50|28097.67|28097.67|28098.87|28098.87|28098.87|28098.87|28097.67|28097.67|0
1628497680000|2021-08-09 08:28:00|28099.47|28099.47|28098.87|28098.87|28099.47|28099.47|28098.87|28098.87|0
1628497690000|2021-08-09 08:28:10|28100.07|28100.07|28100.07|28100.07|28100.07|28100.07|28100.07|28100.07|0
1628497740000|2021-08-09 08:29:00|28103.6|28103.6|28103.6|28103.6|28103.6|28103.6|28103.6|28103.6|0
1628497750000|2021-08-09 08:29:10|28104.2|28104.2|28104.2|28104.2|28104.2|28104.2|28104.2|28104.2|0
1628497790000|2021-08-09 08:29:50|28093.6|28093.6|28075.92|28075.92|28093.6|28093.6|28075.92|28075.92|0
1628497820000|2021-08-09 08:30:20|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|0
1628497850000|2021-08-09 08:30:50|28068.86|28068.86|28068.86|28068.86|28068.86|28068.86|28068.86|28068.86|0
1628497860000|2021-08-09 08:31:00|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|0
1628497880000|2021-08-09 08:31:20|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|0
1628497900000|2021-08-09 08:31:40|28068.86|28068.86|28068.86|28068.86|28068.86|28068.86|28068.86|28068.86|0
1628497920000|2021-08-09 08:32:00|28075.92|28075.92|28082.99|28082.99|28082.99|28082.99|28075.92|28075.92|0
1628497930000|2021-08-09 08:32:10|28079.46|28079.46|28082.99|28082.99|28082.99|28082.99|28079.46|28079.46|0
1628497960000|2021-08-09 08:32:40|28084.2|28084.2|28084.8|28084.8|28084.8|28084.8|28084.2|28084.2|0
1628497980000|2021-08-09 08:33:00|28088.33|28088.33|28088.33|28088.33|28088.33|28088.33|28088.33|28088.33|0
1628498040000|2021-08-09 08:34:00|28089.53|28089.53|28090.13|28090.13|28091.34|28091.34|28089.53|28089.53|0
1628498120000|2021-08-09 08:35:20|28090.74|28090.74|28088.93|28088.93|28090.74|28090.74|28088.93|28088.93|0
1628498130000|2021-08-09 08:35:30|28087.73|28087.73|28087.73|28087.73|28087.73|28087.73|28087.73|28087.73|0
1628498140000|2021-08-09 08:35:40|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|0
1628498160000|2021-08-09 08:36:00|28070.47|28070.47|28070.47|28070.47|28070.47|28070.47|28070.47|28070.47|0
1628498200000|2021-08-09 08:36:40|28088.14|28088.14|28088.14|28088.14|28088.14|28088.14|28088.14|28088.14|0
1628498210000|2021-08-09 08:36:50|28081.07|28081.07|28081.07|28081.07|28081.07|28081.07|28081.07|28081.07|0
1628498220000|2021-08-09 08:37:00|28080.47|28080.47|28080.47|28080.47|28080.47|28080.47|28080.47|28080.47|0
1628498280000|2021-08-09 08:38:00|28084.01|28084.01|28084.01|28084.01|28084.01|28084.01|28084.01|28084.01|0
1628498290000|2021-08-09 08:38:10|28080.47|28080.47|28080.47|28080.47|28080.47|28080.47|28080.47|28080.47|0
1628498300000|2021-08-09 08:38:20|28081.67|28081.67|28099.95|28099.95|28099.95|28099.95|28081.67|28081.67|0
1628498310000|2021-08-09 08:38:30|28096.41|28096.41|28096.41|28096.41|28096.41|28096.41|28096.41|28096.41|0
1628498340000|2021-08-09 08:39:00|28092.88|28092.88|28092.88|28092.88|28092.88|28092.88|28092.88|28092.88|0
1628498360000|2021-08-09 08:39:20|28089.34|28089.34|28087.61|28087.61|28089.34|28089.34|28085.81|28085.81|0
1628498400000|2021-08-09 08:40:00|28091.15|28091.15|28091.15|28091.15|28091.15|28091.15|28091.15|28091.15|0
1628498410000|2021-08-09 08:40:10|28094.68|28094.68|28094.68|28094.68|28094.68|28094.68|28094.68|28094.68|0
1628498430000|2021-08-09 08:40:30|28093.86|28093.86|28093.86|28093.86|28093.86|28093.86|28093.86|28093.86|0
1628498460000|2021-08-09 08:41:00|28095.06|28095.06|28095.06|28095.06|28095.06|28095.06|28095.06|28095.06|0
1628498470000|2021-08-09 08:41:10|28095.88|28095.88|28099.42|28099.42|28099.42|28099.42|28095.88|28095.88|0
1628498520000|2021-08-09 08:42:00|28099.83|28099.83|28099.83|28099.83|28099.83|28099.83|28099.83|28099.83|0
1628498540000|2021-08-09 08:42:20|28096.29|28096.29|28089.22|28089.22|28096.29|28096.29|28089.22|28089.22|0
1628498580000|2021-08-09 08:43:00|28092.76|28092.76|28092.76|28092.76|28092.76|28092.76|28092.76|28092.76|0
1628498600000|2021-08-09 08:43:20|28092.16|28092.16|28092.16|28092.16|28092.16|28092.16|28092.16|28092.16|0
1628498650000|2021-08-09 08:44:10|28085.09|28085.09|28085.09|28085.09|28085.09|28085.09|28085.09|28085.09|0
1628498710000|2021-08-09 08:45:10|28095.69|28095.69|28095.69|28095.69|28095.69|28095.69|28095.69|28095.69|0
1628498770000|2021-08-09 08:46:10|28085.09|28085.09|28095.69|28095.69|28095.69|28095.69|28085.09|28085.09|0
1628498780000|2021-08-09 08:46:20|28092.16|28092.16|28091.56|28091.56|28092.16|28092.16|28091.56|28091.56|0
1628498790000|2021-08-09 08:46:30|28088.02|28088.02|28088.02|28088.02|28088.02|28088.02|28088.02|28088.02|0
1628498870000|2021-08-09 08:47:50|28086.82|28086.82|28086.82|28086.82|28086.82|28086.82|28086.82|28086.82|0
1628498880000|2021-08-09 08:48:00|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|0
1628498900000|2021-08-09 08:48:20|28097.42|28097.42|28090.35|28090.35|28097.42|28097.42|28090.35|28090.35|0
1628498920000|2021-08-09 08:48:40|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|0
1628498950000|2021-08-09 08:49:10|28083.53|28083.53|28083.53|28083.53|28083.53|28083.53|28083.53|28083.53|0
1628498970000|2021-08-09 08:49:30|28079.99|28079.99|28079.99|28079.99|28079.99|28079.99|28079.99|28079.99|0
1628499110000|2021-08-09 08:51:50|28087.06|28087.06|28087.06|28087.06|28087.06|28087.06|28087.06|28087.06|0
1628499180000|2021-08-09 08:53:00|28079.99|28079.99|28079.58|28079.58|28079.99|28079.99|28079.58|28079.58|0
1628499210000|2021-08-09 08:53:30|28078.98|28078.98|28078.98|28078.98|28078.98|28078.98|28078.98|28078.98|0
1628499250000|2021-08-09 08:54:10|28078.38|28078.38|28077.78|28077.78|28078.38|28078.38|28077.78|28077.78|0
1628499260000|2021-08-09 08:54:20|28067.17|28067.17|28067.17|28067.17|28067.17|28067.17|28067.17|28067.17|0
1628499280000|2021-08-09 08:54:40|28063.64|28063.64|28063.64|28063.64|28063.64|28063.64|28063.64|28063.64|0
1628499390000|2021-08-09 08:56:30|28063.23|28063.23|28063.23|28063.23|28063.23|28063.23|28063.23|28063.23|0
1628499470000|2021-08-09 08:57:50|28066.76|28066.76|28066.76|28066.76|28067.36|28067.36|28066.76|28066.76|0
1628499480000|2021-08-09 08:58:00|28065.56|28065.56|28065.56|28065.56|28065.56|28065.56|28065.56|28065.56|0
1628499500000|2021-08-09 08:58:20|28069.1|28069.1|28068.5|28068.5|28069.1|28069.1|28068.5|28068.5|0
1628499540000|2021-08-09 08:59:00|28064.96|28064.96|28064.96|28064.96|28064.96|28064.96|28064.96|28064.96|0
1628499580000|2021-08-09 08:59:40|28068.5|28068.5|28068.5|28068.5|28068.5|28068.5|28068.5|28068.5|0
1628499590000|2021-08-09 08:59:50|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|0
1628499650000|2021-08-09 09:00:50|28072.63|28072.63|28072.63|28072.63|28072.63|28072.63|28072.63|28072.63|0
1628499670000|2021-08-09 09:01:10|28072.03|28072.03|28072.03|28072.03|28072.03|28072.03|28072.03|28072.03|0
1628499700000|2021-08-09 09:01:40|28072.63|28072.63|28072.63|28072.63|28072.63|28072.63|28072.63|28072.63|0
1628499720000|2021-08-09 09:02:00|28073.83|28073.83|28077.37|28077.37|28077.37|28077.37|28073.83|28073.83|0
1628499740000|2021-08-09 09:02:20|28080.9|28080.9|28080.9|28080.9|28080.9|28080.9|28080.9|28080.9|0
1628499770000|2021-08-09 09:02:50|28081.5|28081.5|28081.5|28081.5|28081.5|28081.5|28081.5|28081.5|0
1628499790000|2021-08-09 09:03:10|28085.04|28085.04|28085.04|28085.04|28085.04|28085.04|28085.04|28085.04|0
1628499830000|2021-08-09 09:03:50|28081.5|28081.5|28081.5|28081.5|28081.5|28081.5|28081.5|28081.5|0
1628499840000|2021-08-09 09:04:00|28077.97|28077.97|28077.97|28077.97|28077.97|28077.97|28077.97|28077.97|0
1628499920000|2021-08-09 09:05:20|28078.57|28078.57|28078.57|28078.57|28078.57|28078.57|28078.57|28078.57|0
1628499930000|2021-08-09 09:05:30|28071.5|28071.5|28071.5|28071.5|28071.5|28071.5|28064.43|28064.43|0
1628499940000|2021-08-09 09:05:40|28067.97|28067.97|28067.97|28067.97|28067.97|28067.97|28067.97|28067.97|0
1628499950000|2021-08-09 09:05:50|28067.36|28067.36|28079.17|28079.17|28079.17|28079.17|28067.36|28067.36|0
1628499980000|2021-08-09 09:06:20|28082.71|28082.71|28082.71|28082.71|28082.71|28082.71|28082.71|28082.71|0
1628500000000|2021-08-09 09:06:40|28082.11|28082.11|28082.11|28082.11|28082.11|28082.11|28082.11|28082.11|0
1628500110000|2021-08-09 09:08:30|28081.5|28081.5|28074.43|28074.43|28081.5|28081.5|28074.43|28074.43|0
1628500150000|2021-08-09 09:09:10|28070.9|28070.9|28070.9|28070.9|28070.9|28070.9|28070.9|28070.9|0
1628500170000|2021-08-09 09:09:30|28067.36|28067.36|28067.36|28067.36|28067.36|28067.36|28067.36|28067.36|0
1628500210000|2021-08-09 09:10:10|28060.29|28060.29|28060.29|28060.29|28060.29|28060.29|28060.29|28060.29|0
1628500260000|2021-08-09 09:11:00|28056.76|28056.76|28056.76|28056.76|28056.76|28056.76|28056.76|28056.76|0
1628500280000|2021-08-09 09:11:20|28063.83|28063.83|28063.83|28063.83|28063.83|28063.83|28063.83|28063.83|0
1628500320000|2021-08-09 09:12:00|28056.76|28056.76|28053.23|28053.23|28056.76|28056.76|28053.23|28053.23|0
1628500440000|2021-08-09 09:14:00|28046.16|28046.16|28053.23|28053.23|28053.23|28053.23|28046.16|28046.16|0
1628500490000|2021-08-09 09:14:50|28049.69|28049.69|28049.69|28049.69|28049.69|28049.69|28049.69|28049.69|0
1628500580000|2021-08-09 09:16:20|28049.09|28049.09|28048.49|28048.49|28049.09|28049.09|28048.49|28048.49|0
1628500590000|2021-08-09 09:16:30|28049.09|28049.09|28049.09|28049.09|28049.09|28049.09|28049.09|28049.09|0
1628500690000|2021-08-09 09:18:10|28047.29|28047.29|28046.88|28046.88|28047.29|28047.29|28046.88|28046.88|0
1628500700000|2021-08-09 09:18:20|28039.81|28039.81|28039.81|28039.81|28039.81|28039.81|28039.81|28039.81|0
1628500740000|2021-08-09 09:19:00|28039.4|28039.4|28039.4|28039.4|28039.4|28039.4|28039.4|28039.4|0
1628500770000|2021-08-09 09:19:30|28046.47|28046.47|28050|28050|28050|28050|28046.47|28046.47|0
1628500860000|2021-08-09 09:21:00|28046.47|28046.47|28046.47|28046.47|28046.47|28046.47|28046.47|28046.47|0
1628500880000|2021-08-09 09:21:20|28042.93|28042.93|28042.93|28042.93|28042.93|28042.93|28042.93|28042.93|0
1628500890000|2021-08-09 09:21:30|28035.86|28035.86|28036.46|28036.46|28037.06|28037.06|28035.86|28035.86|0
1628500900000|2021-08-09 09:21:40|28037.06|28037.06|28037.06|28037.06|28037.06|28037.06|28037.06|28037.06|0
1628500910000|2021-08-09 09:21:50|28037.66|28037.66|28037.66|28037.66|28037.66|28037.66|28037.66|28037.66|0
1628500920000|2021-08-09 09:22:00|28038.87|28038.87|28039.47|28039.47|28039.47|28039.47|28038.87|28038.87|0
1628500950000|2021-08-09 09:22:30|28038.87|28038.87|28038.87|28038.87|28038.87|28038.87|28038.87|28038.87|0
1628500970000|2021-08-09 09:22:50|28039.47|28039.47|28039.47|28039.47|28039.47|28039.47|28039.47|28039.47|0
1628500980000|2021-08-09 09:23:00|28038.87|28038.87|28031.8|28031.8|28038.87|28038.87|28031.8|28031.8|0
1628500990000|2021-08-09 09:23:10|28030.6|28030.6|28030.6|28030.6|28030.6|28030.6|28030.6|28030.6|0
1628501020000|2021-08-09 09:23:40|28029.39|28029.39|28029.39|28029.39|28029.39|28029.39|28029.39|28029.39|0
1628501040000|2021-08-09 09:24:00|28025.86|28025.86|28025.62|28025.62|28025.86|28025.86|28025.62|28025.62|0
1628501060000|2021-08-09 09:24:20|28029.15|28029.15|28029.15|28029.15|28029.15|28029.15|28029.15|28029.15|0
1628501100000|2021-08-09 09:25:00|28022.08|28022.08|28022.08|28022.08|28022.08|28022.08|28022.08|28022.08|0
1628501120000|2021-08-09 09:25:20|28025.62|28025.62|28025.62|28025.62|28025.62|28025.62|28025.62|28025.62|0
1628501170000|2021-08-09 09:26:10|28026.22|28026.22|28026.22|28026.22|28026.22|28026.22|28026.22|28026.22|0
1628501180000|2021-08-09 09:26:20|28022.68|28022.68|28019.15|28019.15|28022.68|28022.68|28019.15|28019.15|0
1628501210000|2021-08-09 09:26:50|28033.29|28033.29|28033.29|28033.29|28033.29|28033.29|28033.29|28033.29|0
1628501240000|2021-08-09 09:27:20|28029.75|28029.75|28029.75|28029.75|28029.75|28029.75|28029.75|28029.75|0
1628501270000|2021-08-09 09:27:50|28030.95|28030.95|28030.95|28030.95|28030.95|28030.95|28030.95|28030.95|0
1628501320000|2021-08-09 09:28:40|28020.35|28020.35|28016.81|28016.81|28020.35|28020.35|28016.81|28016.81|0
1628501330000|2021-08-09 09:28:50|28013.28|28013.28|28013.28|28013.28|28013.28|28013.28|28013.28|28013.28|0
1628501350000|2021-08-09 09:29:10|28012.68|28012.68|28012.68|28012.68|28012.68|28012.68|28012.68|28012.68|0
1628501370000|2021-08-09 09:29:30|28016.21|28016.21|28019.75|28019.75|28019.75|28019.75|28016.21|28016.21|0
1628501410000|2021-08-09 09:30:10|28030.35|28030.35|28030.35|28030.35|28030.35|28030.35|28030.35|28030.35|0
1628501440000|2021-08-09 09:30:40|28023.28|28023.28|28023.28|28023.28|28023.28|28023.28|28023.28|28023.28|0
1628501460000|2021-08-09 09:31:00|28033.89|28033.89|28033.89|28033.89|28033.89|28033.89|28033.89|28033.89|0
1628501560000|2021-08-09 09:32:40|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|0
1628501580000|2021-08-09 09:33:00|28055.1|28055.1|28055.1|28055.1|28055.1|28055.1|28055.1|28055.1|0
1628501600000|2021-08-09 09:33:20|28055.92|28055.92|28055.92|28055.92|28055.92|28055.92|28055.92|28055.92|0
1628501640000|2021-08-09 09:34:00|28048.85|28048.85|28041.78|28041.78|28048.85|28048.85|28041.78|28041.78|0
1628501780000|2021-08-09 09:36:20|28045.31|28045.31|28045.31|28045.31|28045.31|28045.31|28045.31|28045.31|0
1628501850000|2021-08-09 09:37:30|28052.38|28052.38|28052.38|28052.38|28052.38|28052.38|28052.38|28052.38|0
1628501890000|2021-08-09 09:38:10|28053.58|28053.58|28053.58|28053.58|28053.58|28053.58|28053.58|28053.58|0
1628502030000|2021-08-09 09:40:30|28054.79|28054.79|28054.79|28054.79|28054.79|28054.79|28054.79|28054.79|0
1628502040000|2021-08-09 09:40:40|28055.39|28055.39|28055.39|28055.39|28055.39|28055.39|28055.39|28055.39|0
1628502060000|2021-08-09 09:41:00|28055.99|28055.99|28055.99|28055.99|28055.99|28055.99|28055.99|28055.99|0
1628502070000|2021-08-09 09:41:10|28052.45|28052.45|28051.25|28051.25|28052.45|28052.45|28051.25|28051.25|0
1628502100000|2021-08-09 09:41:40|28051.85|28051.85|28051.85|28051.85|28051.85|28051.85|28051.85|28051.85|0
1628502240000|2021-08-09 09:44:00|28051.61|28051.61|28050.88|28050.88|28051.61|28051.61|28050.88|28050.88|0
1628502260000|2021-08-09 09:44:20|28047.35|28047.35|28046.75|28046.75|28047.35|28047.35|28046.75|28046.75|0
1628502290000|2021-08-09 09:44:50|28043.21|28043.21|28043.21|28043.21|28043.21|28043.21|28043.21|28043.21|0
1628502320000|2021-08-09 09:45:20|28050.28|28050.28|28050.28|28050.28|28050.28|28050.28|28050.28|28050.28|0
1628502440000|2021-08-09 09:47:20|28053.82|28053.82|28053.82|28053.82|28053.82|28053.82|28053.82|28053.82|0
1628502530000|2021-08-09 09:48:50|28050.28|28050.28|28050.28|28050.28|28050.28|28050.28|28050.28|28050.28|0
1628502550000|2021-08-09 09:49:10|28057.35|28057.35|28057.35|28057.35|28057.35|28057.35|28057.35|28057.35|0
1628502560000|2021-08-09 09:49:20|28056.53|28056.53|28056.53|28056.53|28056.53|28056.53|28056.53|28056.53|0
1628502680000|2021-08-09 09:51:20|28057.13|28057.13|28057.13|28057.13|28057.13|28057.13|28057.13|28057.13|0
1628502700000|2021-08-09 09:51:40|28057.73|28057.73|28057.73|28057.73|28057.73|28057.73|28057.73|28057.73|0
1628502720000|2021-08-09 09:52:00|28057.98|28057.98|28057.98|28057.98|28057.98|28057.98|28057.98|28057.98|0
1628502840000|2021-08-09 09:54:00|28054.44|28054.44|28054.44|28054.44|28054.44|28054.44|28054.44|28054.44|0
1628502890000|2021-08-09 09:54:50|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|0
1628502930000|2021-08-09 09:55:30|28075.65|28075.65|28076.85|28076.85|28076.85|28076.85|28075.65|28075.65|0
1628502960000|2021-08-09 09:56:00|28073.32|28073.32|28072.12|28072.12|28073.32|28073.32|28072.12|28072.12|0
1628503040000|2021-08-09 09:57:20|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|0
1628503120000|2021-08-09 09:58:40|28065.05|28065.05|28061.51|28061.51|28065.05|28065.05|28061.51|28061.51|0
1628503260000|2021-08-09 10:01:00|28057.98|28057.98|28057.98|28057.98|28057.98|28057.98|28057.98|28057.98|0
1628503280000|2021-08-09 10:01:20|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|0
1628503300000|2021-08-09 10:01:40|28057.98|28057.98|28057.98|28057.98|28057.98|28057.98|28057.98|28057.98|0
1628503360000|2021-08-09 10:02:40|28058.58|28058.58|28058.58|28058.58|28058.58|28058.58|28058.58|28058.58|0
1628503430000|2021-08-09 10:03:50|28065.65|28065.65|28066.06|28066.06|28066.06|28066.06|28065.65|28065.65|0
1628503450000|2021-08-09 10:04:10|28073.13|28073.13|28069.59|28069.59|28073.13|28073.13|28069.59|28069.59|0
1628503500000|2021-08-09 10:05:00|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|0
1628503640000|2021-08-09 10:07:20|28076.66|28076.66|28076.66|28076.66|28076.66|28076.66|28076.66|28076.66|0
1628503660000|2021-08-09 10:07:40|28069.59|28069.59|28069.59|28069.59|28069.59|28069.59|28069.59|28069.59|0
1628503690000|2021-08-09 10:08:10|28068.39|28068.39|28068.39|28068.39|28068.39|28068.39|28068.39|28068.39|0
1628503800000|2021-08-09 10:10:00|28057.79|28057.79|28057.79|28057.79|28057.79|28057.79|28057.79|28057.79|0
1628503920000|2021-08-09 10:12:00|28056.58|28056.58|28056.58|28056.58|28056.58|28056.58|28056.58|28056.58|0
1628503940000|2021-08-09 10:12:20|28053.05|28053.05|28053.05|28053.05|28053.05|28053.05|28053.05|28053.05|0
1628503960000|2021-08-09 10:12:40|28049.51|28049.51|28049.51|28049.51|28049.51|28049.51|28049.51|28049.51|0
1628503980000|2021-08-09 10:13:00|28045.98|28045.98|28045.98|28045.98|28045.98|28045.98|28045.98|28045.98|0
1628504030000|2021-08-09 10:13:50|28045.38|28045.38|28045.38|28045.38|28045.38|28045.38|28045.38|28045.38|0
1628504120000|2021-08-09 10:15:20|28048.91|28048.91|28052.21|28052.21|28052.45|28052.45|28048.91|28048.91|0
1628504140000|2021-08-09 10:15:40|28048.67|28048.67|28048.67|28048.67|28048.67|28048.67|28048.67|28048.67|0
1628504180000|2021-08-09 10:16:20|28049.15|28049.15|28049.88|28049.88|28049.88|28049.88|28049.15|28049.15|0
1628504190000|2021-08-09 10:16:30|28050.12|28050.12|28049.52|28049.52|28050.12|28050.12|28049.52|28049.52|0
1628504220000|2021-08-09 10:17:00|28045.99|28045.99|28045.99|28045.99|28045.99|28045.99|28045.99|28045.99|0
1628504280000|2021-08-09 10:18:00|28042.45|28042.45|28038.92|28038.92|28042.45|28042.45|28038.92|28038.92|0
1628504350000|2021-08-09 10:19:10|28038.32|28038.32|28038.32|28038.32|28038.32|28038.32|28038.32|28038.32|0
1628504360000|2021-08-09 10:19:20|28045.39|28045.39|28045.39|28045.39|28045.39|28045.39|28045.39|28045.39|0
1628504450000|2021-08-09 10:20:50|28041.85|28041.85|28041.85|28041.85|28041.85|28041.85|28041.85|28041.85|0
1628504480000|2021-08-09 10:21:20|28038.32|28038.32|28038.32|28038.32|28038.32|28038.32|28038.32|28038.32|0
1628504580000|2021-08-09 10:23:00|28038.92|28038.92|28040.12|28040.12|28040.12|28040.12|28038.32|28038.32|0
1628504590000|2021-08-09 10:23:10|28041.32|28041.32|28041.32|28041.32|28041.32|28041.32|28041.32|28041.32|0
1628504600000|2021-08-09 10:23:20|28037.79|28037.79|28037.79|28037.79|28037.79|28037.79|28037.79|28037.79|0
1628504700000|2021-08-09 10:25:00|28034.25|28034.25|28027.18|28027.18|28034.25|28034.25|28027.18|28027.18|0
1628504750000|2021-08-09 10:25:50|28026.77|28026.77|28027.18|28027.18|28027.18|28027.18|28026.77|28026.77|0
1628504760000|2021-08-09 10:26:00|28037.79|28037.79|28033.43|28033.43|28037.79|28037.79|28033.43|28033.43|0
1628504800000|2021-08-09 10:26:40|28032.83|28032.83|28032.83|28032.83|28032.83|28032.83|28032.83|28032.83|0
1628504820000|2021-08-09 10:27:00|28029.3|28029.3|28029.3|28029.3|28029.3|28029.3|28029.3|28029.3|0
1628504850000|2021-08-09 10:27:30|28028.69|28028.69|28027.49|28027.49|28028.69|28028.69|28027.49|28027.49|0
1628504860000|2021-08-09 10:27:40|28031.03|28031.03|28031.03|28031.03|28031.03|28031.03|28031.03|28031.03|0
1628504880000|2021-08-09 10:28:00|28038.1|28038.1|28034.56|28034.56|28038.1|28038.1|28034.56|28034.56|0
1628504930000|2021-08-09 10:28:50|28027.49|28027.49|28027.49|28027.49|28027.49|28027.49|28027.49|28027.49|0
1628504960000|2021-08-09 10:29:20|28023.96|28023.96|28023.96|28023.96|28023.96|28023.96|28023.96|28023.96|0
1628505000000|2021-08-09 10:30:00|28020.42|28020.42|28020.42|28020.42|28020.42|28020.42|28020.42|28020.42|0
1628505020000|2021-08-09 10:30:20|28019.82|28019.82|28019.82|28019.82|28019.82|28019.82|28019.82|28019.82|0
1628505110000|2021-08-09 10:31:50|28012.75|28012.75|28009.22|28009.22|28016.29|28016.29|28009.22|28009.22|0
1628505120000|2021-08-09 10:32:00|28009.82|28009.82|28009.82|28009.82|28009.82|28009.82|28009.82|28009.82|0
1628505130000|2021-08-09 10:32:10|28009.41|28009.41|28009.41|28009.41|28009.82|28009.82|28009.41|28009.41|0
1628505200000|2021-08-09 10:33:20|28012.94|28012.94|28012.94|28012.94|28012.94|28012.94|28012.94|28012.94|0
1628505280000|2021-08-09 10:34:40|28009.41|28009.41|28009.41|28009.41|28009.41|28009.41|28009.41|28009.41|0
1628505300000|2021-08-09 10:35:00|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|0
1628505360000|2021-08-09 10:36:00|28016.48|28016.48|28023.55|28023.55|28023.55|28023.55|28016.48|28016.48|0
1628505390000|2021-08-09 10:36:30|28030.62|28030.62|28030.62|28030.62|28030.62|28030.62|28030.62|28030.62|0
1628505420000|2021-08-09 10:37:00|28027.08|28027.08|28027.08|28027.08|28027.08|28027.08|28027.08|28027.08|0
1628505430000|2021-08-09 10:37:10|28023.55|28023.55|28020.01|28020.01|28023.55|28023.55|28020.01|28020.01|0
1628505510000|2021-08-09 10:38:30|28020.26|28020.26|28020.5|28020.5|28020.5|28020.5|28020.26|28020.26|0
1628505520000|2021-08-09 10:38:40|28020.74|28020.74|28020.98|28020.98|28020.98|28020.98|28020.74|28020.74|0
1628505540000|2021-08-09 10:39:00|28013.91|28013.91|28013.91|28013.91|28013.91|28013.91|28013.91|28013.91|0
1628505600000|2021-08-09 10:40:00|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|0
1628505610000|2021-08-09 10:40:10|28006.84|28006.84|28006.84|28006.84|28006.84|28006.84|28006.84|28006.84|0
1628505620000|2021-08-09 10:40:20|28006.43|28006.43|28006.43|28006.43|28006.43|28006.43|28006.43|28006.43|0
1628505660000|2021-08-09 10:41:00|28006.02|28006.02|28006.02|28006.02|28006.02|28006.02|28006.02|28006.02|0
1628505670000|2021-08-09 10:41:10|28005.42|28005.42|28005.42|28005.42|28005.42|28005.42|28005.42|28005.42|0
1628505700000|2021-08-09 10:41:40|28004.82|28004.82|28011.89|28011.89|28011.89|28011.89|28004.82|28004.82|0
1628505710000|2021-08-09 10:41:50|28008.36|28008.36|28007.76|28007.76|28008.36|28008.36|28007.76|28007.76|0
1628505720000|2021-08-09 10:42:00|28008.36|28008.36|28007.76|28007.76|28008.36|28008.36|28007.76|28007.76|0
1628505730000|2021-08-09 10:42:10|28004.22|28004.22|28004.22|28004.22|28004.22|28004.22|28004.22|28004.22|0
1628505770000|2021-08-09 10:42:50|28003.81|28003.81|28003.81|28003.81|28003.81|28003.81|28003.81|28003.81|0
1628505790000|2021-08-09 10:43:10|28004.41|28004.41|28004.41|28004.41|28004.41|28004.41|28004.41|28004.41|0
1628505860000|2021-08-09 10:44:20|27990.27|27990.27|27986.74|27986.74|27990.27|27990.27|27986.74|27986.74|0
1628505870000|2021-08-09 10:44:30|27983.2|27983.2|27983.2|27983.2|27983.2|27983.2|27983.2|27983.2|0
1628505880000|2021-08-09 10:44:40|27983.8|27983.8|27983.2|27983.2|27983.8|27983.8|27983.2|27983.2|0
1628505890000|2021-08-09 10:44:50|27982.79|27982.79|27982.79|27982.79|27982.79|27982.79|27982.79|27982.79|0
1628505900000|2021-08-09 10:45:00|27986.33|27986.33|27986.33|27986.33|27986.33|27986.33|27986.33|27986.33|0
1628505940000|2021-08-09 10:45:40|28000.47|28000.47|28004|28004|28004|28004|28000.47|28000.47|0
1628505970000|2021-08-09 10:46:10|27996.93|27996.93|27996.93|27996.93|27996.93|27996.93|27996.93|27996.93|0
1628505980000|2021-08-09 10:46:20|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|0
1628506050000|2021-08-09 10:47:30|28004.6|28004.6|28008.14|28008.14|28008.14|28008.14|28004.6|28004.6|0
1628506060000|2021-08-09 10:47:40|28011.67|28011.67|28008.14|28008.14|28011.67|28011.67|28008.14|28008.14|0
1628506270000|2021-08-09 10:51:10|28011.67|28011.67|28011.67|28011.67|28011.67|28011.67|28011.67|28011.67|0
1628506320000|2021-08-09 10:52:00|28011.26|28011.26|28011.26|28011.26|28011.26|28011.26|28011.26|28011.26|0
1628506380000|2021-08-09 10:53:00|28011.86|28011.86|28011.86|28011.86|28011.86|28011.86|28011.86|28011.86|0
1628506400000|2021-08-09 10:53:20|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|0
1628506420000|2021-08-09 10:53:40|28015.4|28015.4|28018.93|28018.93|28018.93|28018.93|28015.4|28015.4|0
1628506440000|2021-08-09 10:54:00|28022.47|28022.47|28022.47|28022.47|28022.47|28022.47|28022.47|28022.47|0
1628506510000|2021-08-09 10:55:10|28022.23|28022.23|28022.23|28022.23|28022.23|28022.23|28022.23|28022.23|0
1628506520000|2021-08-09 10:55:20|28021.82|28021.82|28021.82|28021.82|28021.82|28021.82|28021.82|28021.82|0
1628506540000|2021-08-09 10:55:40|28021.21|28021.21|28031.82|28031.82|28031.82|28031.82|28021.21|28021.21|0
1628506550000|2021-08-09 10:55:50|28032.42|28032.42|28032.42|28032.42|28032.42|28032.42|28032.42|28032.42|0
1628506580000|2021-08-09 10:56:20|28025.35|28025.35|28025.35|28025.35|28025.35|28025.35|28025.35|28025.35|0
1628506630000|2021-08-09 10:57:10|28025.76|28025.76|28026.17|28026.17|28026.17|28026.17|28025.76|28025.76|0
1628506680000|2021-08-09 10:58:00|28022.64|28022.64|28022.64|28022.64|28022.64|28022.64|28022.64|28022.64|0
1628506750000|2021-08-09 10:59:10|28029.71|28029.71|28029.71|28029.71|28029.71|28029.71|28029.71|28029.71|0
1628506760000|2021-08-09 10:59:20|28036.77|28036.77|28036.77|28036.77|28036.77|28036.77|28036.77|28036.77|0
1628506770000|2021-08-09 10:59:30|28037.38|28037.38|28040.91|28040.91|28040.91|28040.91|28037.38|28037.38|0
1628506800000|2021-08-09 11:00:00|28036.77|28036.77|28029.71|28029.71|28036.77|28036.77|28029.71|28029.71|0
1628506870000|2021-08-09 11:01:10|28029.1|28029.1|28029.1|28029.1|28029.1|28029.1|28029.1|28029.1|0
1628506890000|2021-08-09 11:01:30|28028.5|28028.5|28028.5|28028.5|28028.5|28028.5|28028.5|28028.5|0
1628507020000|2021-08-09 11:03:40|28027.54|28027.54|28027.54|28027.54|28027.54|28027.54|28027.54|28027.54|0
1628507040000|2021-08-09 11:04:00|28024|28024|28020.47|28020.47|28024|28024|28020.47|28020.47|0
1628507050000|2021-08-09 11:04:10|28024|28024|28034.61|28034.61|28034.61|28034.61|28024|28024|0
1628507130000|2021-08-09 11:05:30|28038.14|28038.14|28037.9|28037.9|28038.14|28038.14|28037.9|28037.9|0
1628507160000|2021-08-09 11:06:00|28038.5|28038.5|28039.1|28039.1|28039.1|28039.1|28038.5|28038.5|0
1628507210000|2021-08-09 11:06:50|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|0
1628507220000|2021-08-09 11:07:00|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1628507240000|2021-08-09 11:07:20|28065.26|28065.26|28058.19|28058.19|28065.26|28065.26|28058.19|28058.19|0
1628507350000|2021-08-09 11:09:10|28068.8|28068.8|28069.4|28069.4|28076.47|28076.47|28068.8|28068.8|0
1628507470000|2021-08-09 11:11:10|28069.81|28069.81|28069.81|28069.81|28069.81|28069.81|28069.81|28069.81|0
1628507490000|2021-08-09 11:11:30|28073.34|28073.34|28073.34|28073.34|28073.34|28073.34|28073.34|28073.34|0
1628507560000|2021-08-09 11:12:40|28069.81|28069.81|28069.81|28069.81|28069.81|28069.81|28069.81|28069.81|0
1628507580000|2021-08-09 11:13:00|28069.33|28069.33|28058.72|28058.72|28069.33|28069.33|28058.72|28058.72|0
1628507600000|2021-08-09 11:13:20|28062.26|28062.26|28062.26|28062.26|28062.26|28062.26|28062.26|28062.26|0
1628507650000|2021-08-09 11:14:10|28062.5|28062.5|28062.5|28062.5|28062.5|28062.5|28062.5|28062.5|0
1628507770000|2021-08-09 11:16:10|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|0
1628507930000|2021-08-09 11:18:50|28054.83|28054.83|28054.83|28054.83|28054.83|28054.83|28054.83|28054.83|0
1628507950000|2021-08-09 11:19:10|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|0
1628507960000|2021-08-09 11:19:20|28051.89|28051.89|28051.89|28051.89|28051.89|28051.89|28051.89|28051.89|0
1628507970000|2021-08-09 11:19:30|28048.36|28048.36|28048.36|28048.36|28048.36|28048.36|28048.36|28048.36|0
1628507990000|2021-08-09 11:19:50|28048.96|28048.96|28056.63|28056.63|28056.63|28056.63|28048.96|28048.96|0
1628508010000|2021-08-09 11:20:10|28057.23|28057.23|28057.23|28057.23|28057.23|28057.23|28057.23|28057.23|0
1628508080000|2021-08-09 11:21:20|28053.7|28053.7|28053.7|28053.7|28053.7|28053.7|28053.7|28053.7|0
1628508170000|2021-08-09 11:22:50|28064.3|28064.3|28067.84|28067.84|28067.84|28067.84|28064.3|28064.3|0
1628508190000|2021-08-09 11:23:10|28068.25|28068.25|28068.25|28068.25|28068.25|28068.25|28068.25|28068.25|0
1628508200000|2021-08-09 11:23:20|28071.78|28071.78|28072.38|28072.38|28072.38|28072.38|28071.78|28071.78|0
1628508310000|2021-08-09 11:25:10|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|0
1628508330000|2021-08-09 11:25:30|28079.45|28079.45|28082.99|28082.99|28082.99|28082.99|28079.45|28079.45|0
1628508390000|2021-08-09 11:26:30|28086.52|28086.52|28086.52|28086.52|28086.52|28086.52|28086.52|28086.52|0
1628508540000|2021-08-09 11:29:00|28087.72|28087.72|28087.72|28087.72|28087.72|28087.72|28087.72|28087.72|0
1628508630000|2021-08-09 11:30:30|28084.19|28084.19|28084.19|28084.19|28084.19|28084.19|28084.19|28084.19|0
1628508640000|2021-08-09 11:30:40|28080.65|28080.65|28080.65|28080.65|28080.65|28080.65|28080.65|28080.65|0
1628508660000|2021-08-09 11:31:00|28077.12|28077.12|28077.12|28077.12|28077.12|28077.12|28077.12|28077.12|0
1628508740000|2021-08-09 11:32:20|28080.65|28080.65|28081.06|28081.06|28081.47|28081.47|28080.65|28080.65|0
1628508780000|2021-08-09 11:33:00|28088.13|28088.13|28095.2|28095.2|28095.2|28095.2|28088.13|28088.13|0
1628508850000|2021-08-09 11:34:10|28088.13|28088.13|28081.06|28081.06|28088.13|28088.13|28081.06|28081.06|0
1628508970000|2021-08-09 11:36:10|28077.53|28077.53|28077.53|28077.53|28077.53|28077.53|28077.53|28077.53|0
1628509000000|2021-08-09 11:36:40|28073.99|28073.99|28073.99|28073.99|28073.99|28073.99|28073.99|28073.99|0
1628509020000|2021-08-09 11:37:00|28074.59|28074.59|28074.59|28074.59|28074.59|28074.59|28074.59|28074.59|0
1628509160000|2021-08-09 11:39:20|28075.19|28075.19|28075.19|28075.19|28075.19|28075.19|28075.19|28075.19|0
1628509190000|2021-08-09 11:39:50|28075.6|28075.6|28076.01|28076.01|28076.01|28076.01|28075.6|28075.6|0
1628509220000|2021-08-09 11:40:20|28076.42|28076.42|28076.42|28076.42|28076.42|28076.42|28076.42|28076.42|0
1628509230000|2021-08-09 11:40:30|28076.01|28076.01|28076.01|28076.01|28076.01|28076.01|28076.01|28076.01|0
1628509320000|2021-08-09 11:42:00|28072.48|28072.48|28071.66|28071.66|28072.48|28072.48|28071.66|28071.66|0
1628509390000|2021-08-09 11:43:10|28071.06|28071.06|28071.66|28071.66|28071.66|28071.66|28071.06|28071.06|0
1628509440000|2021-08-09 11:44:00|28068.12|28068.12|28068.12|28068.12|28068.12|28068.12|28068.12|28068.12|0
1628509460000|2021-08-09 11:44:20|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|0
1628509570000|2021-08-09 11:46:10|28068.12|28068.12|28078.73|28078.73|28078.73|28078.73|28068.12|28068.12|0
1628509590000|2021-08-09 11:46:30|28078.97|28078.97|28078.97|28078.97|28078.97|28078.97|28078.97|28078.97|0
1628509610000|2021-08-09 11:46:50|28079.38|28079.38|28079.38|28079.38|28079.38|28079.38|28079.38|28079.38|0
1628509680000|2021-08-09 11:48:00|28075.85|28075.85|28075.36|28075.36|28075.85|28075.85|28075.36|28075.36|0
1628509690000|2021-08-09 11:48:10|28068.29|28068.29|28064.76|28064.76|28068.29|28068.29|28064.76|28064.76|0
1628509700000|2021-08-09 11:48:20|28064.16|28064.16|28064.16|28064.16|28064.16|28064.16|28064.16|28064.16|0
1628509710000|2021-08-09 11:48:30|28060.62|28060.62|28060.62|28060.62|28060.62|28060.62|28060.62|28060.62|0
1628509730000|2021-08-09 11:48:50|28053.55|28053.55|28060.62|28060.62|28060.62|28060.62|28053.55|28053.55|0
1628509810000|2021-08-09 11:50:10|28053.55|28053.55|28053.55|28053.55|28053.55|28053.55|28053.55|28053.55|0
1628509820000|2021-08-09 11:50:20|28060.62|28060.62|28060.62|28060.62|28060.62|28060.62|28060.62|28060.62|0
1628509900000|2021-08-09 11:51:40|28057.09|28057.09|28060.62|28060.62|28060.62|28060.62|28057.09|28057.09|0
1628509910000|2021-08-09 11:51:50|28064.16|28064.16|28060.62|28060.62|28064.16|28064.16|28060.62|28060.62|0
1628510040000|2021-08-09 11:54:00|28057.09|28057.09|28057.09|28057.09|28057.09|28057.09|28057.09|28057.09|0
1628510100000|2021-08-09 11:55:00|28064.16|28064.16|28057.09|28057.09|28064.16|28064.16|28057.09|28057.09|0
1628510140000|2021-08-09 11:55:40|28053.55|28053.55|28053.55|28053.55|28053.55|28053.55|28053.55|28053.55|0
1628510180000|2021-08-09 11:56:20|28057.09|28057.09|28057.09|28057.09|28057.09|28057.09|28057.09|28057.09|0
1628510210000|2021-08-09 11:56:50|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|0
1628510300000|2021-08-09 11:58:20|28046.48|28046.48|28046.48|28046.48|28046.48|28046.48|28046.48|28046.48|0
1628510340000|2021-08-09 11:59:00|28042.95|28042.95|28042.35|28042.35|28042.95|28042.95|28042.35|28042.35|0
1628510350000|2021-08-09 11:59:10|28042.95|28042.95|28042.35|28042.35|28042.95|28042.95|28042.35|28042.35|0
1628510400000|2021-08-09 12:00:00|28035.28|28035.28|28034.87|28034.87|28035.28|28035.28|28034.87|28034.87|0
1628510430000|2021-08-09 12:00:30|28038.4|28038.4|28038.4|28038.4|28038.4|28038.4|28038.4|28038.4|0
1628510440000|2021-08-09 12:00:40|28037.99|28037.99|28037.99|28037.99|28037.99|28037.99|28037.99|28037.99|0
1628510460000|2021-08-09 12:01:00|28037.39|28037.39|28037.15|28037.15|28037.39|28037.39|28037.15|28037.15|0
1628510620000|2021-08-09 12:03:40|28033.61|28033.61|28033.61|28033.61|28033.61|28033.61|28033.61|28033.61|0
1628510640000|2021-08-09 12:04:00|28032.41|28032.41|28033.01|28033.01|28033.01|28033.01|28032.41|28032.41|0
1628510650000|2021-08-09 12:04:10|28032.41|28032.41|28032.41|28032.41|28032.41|28032.41|28032.41|28032.41|0
1628510680000|2021-08-09 12:04:40|28028.88|28028.88|28028.88|28028.88|28028.88|28028.88|28028.88|28028.88|0
1628510730000|2021-08-09 12:05:30|28035.95|28035.95|28035.95|28035.95|28035.95|28035.95|28035.95|28035.95|0
1628510810000|2021-08-09 12:06:50|28032.41|28032.41|28032.41|28032.41|28032.41|28032.41|28032.41|28032.41|0
1628510850000|2021-08-09 12:07:30|28035.95|28035.95|28035.95|28035.95|28035.95|28035.95|28035.95|28035.95|0
1628510860000|2021-08-09 12:07:40|28039.48|28039.48|28038.66|28038.66|28039.48|28039.48|28038.66|28038.66|0
1628510920000|2021-08-09 12:08:40|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|0
1628511000000|2021-08-09 12:10:00|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|0
1628511010000|2021-08-09 12:10:10|28036.14|28036.14|28036.14|28036.14|28036.14|28036.14|28036.14|28036.14|0
1628511070000|2021-08-09 12:11:10|28035.65|28035.65|28035.65|28035.65|28035.65|28035.65|28035.65|28035.65|0
1628511100000|2021-08-09 12:11:40|28039.19|28039.19|28039.19|28039.19|28039.19|28039.19|28039.19|28039.19|0
1628511240000|2021-08-09 12:14:00|28039.79|28039.79|28039.79|28039.79|28039.79|28039.79|28039.79|28039.79|0
1628511290000|2021-08-09 12:14:50|28032.72|28032.72|28032.72|28032.72|28032.72|28032.72|28032.72|28032.72|0
1628511330000|2021-08-09 12:15:30|28033.2|28033.2|28033.2|28033.2|28033.2|28033.2|28033.2|28033.2|0
1628511360000|2021-08-09 12:16:00|28040.27|28040.27|28043.81|28043.81|28043.81|28043.81|28040.27|28040.27|0
1628511400000|2021-08-09 12:16:40|28047.34|28047.34|28054.41|28054.41|28054.41|28054.41|28047.34|28047.34|0
1628511430000|2021-08-09 12:17:10|28053.93|28053.93|28057.46|28057.46|28057.46|28057.46|28053.93|28053.93|0
1628511480000|2021-08-09 12:18:00|28057.05|28057.05|28056.45|28056.45|28057.05|28057.05|28056.45|28056.45|0
1628511560000|2021-08-09 12:19:20|28052.92|28052.92|28045.25|28045.25|28052.92|28052.92|28045.25|28045.25|0
1628511570000|2021-08-09 12:19:30|28044.84|28044.84|28041.3|28041.3|28044.84|28044.84|28041.3|28041.3|0
1628511610000|2021-08-09 12:20:10|28044.84|28044.84|28044.84|28044.84|28044.84|28044.84|28044.84|28044.84|0
1628511650000|2021-08-09 12:20:50|28041.3|28041.3|28041.3|28041.3|28041.3|28041.3|28041.3|28041.3|0
1628511770000|2021-08-09 12:22:50|28044.84|28044.84|28048.78|28048.78|28048.78|28048.78|28044.84|28044.84|0
1628511780000|2021-08-09 12:23:00|28045.25|28045.25|28045.25|28045.25|28045.25|28045.25|28045.25|28045.25|0
1628511840000|2021-08-09 12:24:00|28044.65|28044.65|28044.65|28044.65|28044.65|28044.65|28044.65|28044.65|0
1628511860000|2021-08-09 12:24:20|28044.05|28044.05|28044.05|28044.05|28044.05|28044.05|28044.05|28044.05|0
1628511870000|2021-08-09 12:24:30|28040.51|28040.51|28040.51|28040.51|28040.51|28040.51|28040.51|28040.51|0
1628511930000|2021-08-09 12:25:30|28044.05|28044.05|28054.65|28054.65|28054.65|28054.65|28044.05|28044.05|0
1628511940000|2021-08-09 12:25:40|28058.19|28058.19|28061.72|28061.72|28061.72|28061.72|28058.19|28058.19|0
1628511980000|2021-08-09 12:26:20|28068.79|28068.79|28084.13|28084.13|28084.13|28084.13|28068.79|28068.79|0
1628512000000|2021-08-09 12:26:40|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|0
1628512010000|2021-08-09 12:26:50|28077.3|28077.3|28077.3|28077.3|28077.3|28077.3|28077.3|28077.3|0
1628512020000|2021-08-09 12:27:00|28077.55|28077.55|28070.48|28070.48|28077.55|28077.55|28070.48|28070.48|0
1628512050000|2021-08-09 12:27:30|28066.94|28066.94|28066.94|28066.94|28066.94|28066.94|28066.94|28066.94|0
1628512100000|2021-08-09 12:28:20|28063.41|28063.41|28059.87|28059.87|28063.41|28063.41|28059.87|28059.87|0
1628512260000|2021-08-09 12:31:00|28056.34|28056.34|28056.34|28056.34|28056.34|28056.34|28056.34|28056.34|0
1628512370000|2021-08-09 12:32:50|28055.14|28055.14|28055.14|28055.14|28055.14|28055.14|28055.14|28055.14|0
1628512510000|2021-08-09 12:35:10|28044.53|28044.53|28043.93|28043.93|28044.53|28044.53|28043.93|28043.93|0
1628512530000|2021-08-09 12:35:30|28047.46|28047.46|28051|28051|28051|28051|28047.46|28047.46|0
1628512550000|2021-08-09 12:35:50|28047.46|28047.46|28047.46|28047.46|28047.46|28047.46|28047.46|28047.46|0
1628512630000|2021-08-09 12:37:10|28051|28051|28051|28051|28051|28051|28051|28051|0
1628512650000|2021-08-09 12:37:30|28054.53|28054.53|28054.53|28054.53|28054.53|28054.53|28054.53|28054.53|0
1628512790000|2021-08-09 12:39:50|28043.93|28043.93|28043.93|28043.93|28043.93|28043.93|28043.93|28043.93|0
1628512800000|2021-08-09 12:40:00|28051|28051|28051.24|28051.24|28051.24|28051.24|28051|28051|0
1628512860000|2021-08-09 12:41:00|28058.31|28058.31|28058.31|28058.31|28058.31|28058.31|28058.31|28058.31|0
1628513010000|2021-08-09 12:43:30|28054.78|28054.78|28054.78|28054.78|28054.78|28054.78|28054.78|28054.78|0
1628513030000|2021-08-09 12:43:50|28051.24|28051.24|28051.24|28051.24|28051.24|28051.24|28051.24|28051.24|0
1628513040000|2021-08-09 12:44:00|28051.84|28051.84|28051.84|28051.84|28052.44|28052.44|28051.24|28051.24|0
1628513100000|2021-08-09 12:45:00|28058.91|28058.91|28051.84|28051.84|28058.91|28058.91|28051.84|28051.84|0
1628513110000|2021-08-09 12:45:10|28048.31|28048.31|28048.31|28048.31|28048.31|28048.31|28048.31|28048.31|0
1628513140000|2021-08-09 12:45:40|28055.38|28055.38|28055.38|28055.38|28055.38|28055.38|28055.38|28055.38|0
1628513200000|2021-08-09 12:46:40|28054.97|28054.97|28054.97|28054.97|28054.97|28054.97|28054.97|28054.97|0
1628513230000|2021-08-09 12:47:10|28054.15|28054.15|28064.75|28064.75|28064.75|28064.75|28054.15|28054.15|0
1628513260000|2021-08-09 12:47:40|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|0
1628513290000|2021-08-09 12:48:10|28064.39|28064.39|28064.39|28064.39|28064.39|28064.39|28064.39|28064.39|0
1628513430000|2021-08-09 12:50:30|28063.98|28063.98|28063.98|28063.98|28063.98|28063.98|28063.98|28063.98|0
1628513440000|2021-08-09 12:50:40|28060.45|28060.45|28060.45|28060.45|28060.45|28060.45|28060.45|28060.45|0
1628513470000|2021-08-09 12:51:10|28067.52|28067.52|28071.05|28071.05|28071.05|28071.05|28067.52|28067.52|0
1628513600000|2021-08-09 12:53:20|28078.12|28078.12|28078.12|28078.12|28078.12|28078.12|28078.12|28078.12|0
1628513650000|2021-08-09 12:54:10|28078.61|28078.61|28078.85|28078.85|28078.85|28078.85|28078.61|28078.61|0
1628513680000|2021-08-09 12:54:40|28079.09|28079.09|28079.09|28079.09|28079.09|28079.09|28079.09|28079.09|0
1628513700000|2021-08-09 12:55:00|28078.68|28078.68|28077.86|28077.86|28078.68|28078.68|28077.86|28077.86|0
1628513730000|2021-08-09 12:55:30|28077.38|28077.38|28077.38|28077.38|28077.38|28077.38|28077.38|28077.38|0
1628513740000|2021-08-09 12:55:40|28077.19|28077.19|28076.18|28076.18|28077.19|28077.19|28076.18|28076.18|0
1628513790000|2021-08-09 12:56:30|28075.77|28075.77|28076.18|28076.18|28076.18|28076.18|28075.77|28075.77|0
1628513870000|2021-08-09 12:57:50|28072.64|28072.64|28083.25|28083.25|28083.25|28083.25|28072.64|28072.64|0
1628513880000|2021-08-09 12:58:00|28086.78|28086.78|28086.78|28086.78|28086.78|28086.78|28086.78|28086.78|0
1628513890000|2021-08-09 12:58:10|28079.71|28079.71|28076.18|28076.18|28079.71|28079.71|28076.18|28076.18|0
1628513940000|2021-08-09 12:59:00|28076.78|28076.78|28076.78|28076.78|28076.78|28076.78|28076.78|28076.78|0
1628514000000|2021-08-09 13:00:00|28073.24|28073.24|28073.24|28073.24|28073.24|28073.24|28073.24|28073.24|0
1628514020000|2021-08-09 13:00:20|28073.84|28073.84|28070.31|28070.31|28073.84|28073.84|28070.31|28070.31|0
1628514030000|2021-08-09 13:00:30|28070.91|28070.91|28070.91|28070.91|28070.91|28070.91|28070.91|28070.91|0
1628514050000|2021-08-09 13:00:50|28067.37|28067.37|28067.37|28067.37|28067.37|28067.37|28067.37|28067.37|0
1628514060000|2021-08-09 13:01:00|28066.55|28066.55|28065.73|28065.73|28066.55|28066.55|28065.73|28065.73|0
1628514090000|2021-08-09 13:01:30|28058.67|28058.67|28058.67|28058.67|28058.67|28058.67|28058.67|28058.67|0
1628514130000|2021-08-09 13:02:10|28065.73|28065.73|28065.73|28065.73|28065.73|28065.73|28065.73|28065.73|0
1628514140000|2021-08-09 13:02:20|28069.27|28069.27|28069.27|28069.27|28069.27|28069.27|28069.27|28069.27|0
1628514200000|2021-08-09 13:03:20|28065.73|28065.73|28065.73|28065.73|28065.73|28065.73|28065.73|28065.73|0
1628514240000|2021-08-09 13:04:00|28069.27|28069.27|28069.27|28069.27|28069.27|28069.27|28069.27|28069.27|0
1628514300000|2021-08-09 13:05:00|28068.67|28068.67|28068.07|28068.07|28068.67|28068.67|28068.07|28068.07|0
1628514330000|2021-08-09 13:05:30|28067.66|28067.66|28067.66|28067.66|28067.66|28067.66|28067.66|28067.66|0
1628514380000|2021-08-09 13:06:20|28064.12|28064.12|28060.59|28060.59|28064.12|28064.12|28060.59|28060.59|0
1628514400000|2021-08-09 13:06:40|28057.05|28057.05|28057.05|28057.05|28057.05|28057.05|28057.05|28057.05|0
1628514410000|2021-08-09 13:06:50|28057.78|28057.78|28057.78|28057.78|28057.78|28057.78|28057.78|28057.78|0
1628514430000|2021-08-09 13:07:10|28061.31|28061.31|28061.31|28061.31|28061.31|28061.31|28061.31|28061.31|0
1628514440000|2021-08-09 13:07:20|28064.85|28064.85|28065.17|28065.17|28065.58|28065.58|28064.85|28064.85|0
1628514450000|2021-08-09 13:07:30|28068.7|28068.7|28068.7|28068.7|28068.7|28068.7|28068.7|28068.7|0
1628514490000|2021-08-09 13:08:10|28068.29|28068.29|28068.29|28068.29|28068.29|28068.29|28068.29|28068.29|0
1628514520000|2021-08-09 13:08:40|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|0
1628514540000|2021-08-09 13:09:00|28071.01|28071.01|28071.01|28071.01|28071.01|28071.01|28071.01|28071.01|0
1628514570000|2021-08-09 13:09:30|28071.42|28071.42|28071.83|28071.83|28071.83|28071.83|28071.42|28071.42|0
1628514740000|2021-08-09 13:12:20|28072.43|28072.43|28073.03|28073.03|28073.03|28073.03|28072.43|28072.43|0
1628514790000|2021-08-09 13:13:10|28083.63|28083.63|28083.63|28083.63|28083.63|28083.63|28083.63|28083.63|0
1628514840000|2021-08-09 13:14:00|28084.23|28084.23|28083.63|28083.63|28084.23|28084.23|28083.63|28083.63|0
1628514870000|2021-08-09 13:14:30|28083.87|28083.87|28083.87|28083.87|28083.87|28083.87|28083.87|28083.87|0
1628514950000|2021-08-09 13:15:50|28084.69|28084.69|28077.62|28077.62|28084.69|28084.69|28077.62|28077.62|0
1628514960000|2021-08-09 13:16:00|28078.44|28078.44|28078.44|28078.44|28078.44|28078.44|28078.44|28078.44|0
1628515040000|2021-08-09 13:17:20|28078.69|28078.69|28078.52|28078.52|28078.93|28078.93|28078.11|28078.11|0
1628515090000|2021-08-09 13:18:10|28077.92|28077.92|28077.92|28077.92|28077.92|28077.92|28077.92|28077.92|0
1628515140000|2021-08-09 13:19:00|28077.51|28077.51|28077.51|28077.51|28077.51|28077.51|28077.51|28077.51|0
1628515170000|2021-08-09 13:19:30|28077.1|28077.1|28077.1|28077.1|28077.1|28077.1|28077.1|28077.1|0
1628515200000|2021-08-09 13:20:00|28077.51|28077.51|28077.51|28077.51|28077.51|28077.51|28077.51|28077.51|0
1628515260000|2021-08-09 13:21:00|28077.1|28077.1|28076.09|28076.09|28080.22|28080.22|28076.09|28076.09|0
1628515310000|2021-08-09 13:21:50|28072.55|28072.55|28072.55|28072.55|28072.55|28072.55|28072.55|28072.55|0
1628515320000|2021-08-09 13:22:00|28072.14|28072.14|28072.14|28072.14|28072.14|28072.14|28072.14|28072.14|0
1628515410000|2021-08-09 13:23:30|28068.61|28068.61|28068.61|28068.61|28068.61|28068.61|28068.61|28068.61|0
1628515430000|2021-08-09 13:23:50|28072.14|28072.14|28072.14|28072.14|28072.14|28072.14|28072.14|28072.14|0
1628515470000|2021-08-09 13:24:30|28065.07|28065.07|28065.07|28065.07|28065.07|28065.07|28065.07|28065.07|0
1628515500000|2021-08-09 13:25:00|28065.31|28065.31|28061.37|28061.37|28065.31|28065.31|28061.37|28061.37|0
1628515510000|2021-08-09 13:25:10|28060.77|28060.77|28060.77|28060.77|28060.77|28060.77|28060.77|28060.77|0
1628515520000|2021-08-09 13:25:20|28061.18|28061.18|28061.18|28061.18|28061.18|28061.18|28061.18|28061.18|0
1628515560000|2021-08-09 13:26:00|28068.25|28068.25|28068.25|28068.25|28068.25|28068.25|28068.25|28068.25|0
1628515570000|2021-08-09 13:26:10|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|0
1628515590000|2021-08-09 13:26:30|28071.78|28071.78|28068.25|28068.25|28071.78|28071.78|28068.25|28068.25|0
1628515630000|2021-08-09 13:27:10|28064.71|28064.71|28064.71|28064.71|28064.71|28064.71|28064.71|28064.71|0
1628515720000|2021-08-09 13:28:40|28057.64|28057.64|28058.85|28058.85|28059.45|28059.45|28057.64|28057.64|0
1628515730000|2021-08-09 13:28:50|28062.38|28062.38|28055.31|28055.31|28062.38|28062.38|28055.31|28055.31|0
1628515740000|2021-08-09 13:29:00|28055.91|28055.91|28055.91|28055.91|28055.91|28055.91|28055.5|28055.5|0
1628515750000|2021-08-09 13:29:10|28055.19|28055.19|28055.19|28055.19|28055.19|28055.19|28055.19|28055.19|0
1628515760000|2021-08-09 13:29:20|28062.25|28062.25|28062.25|28062.25|28062.25|28062.25|28062.25|28062.25|0
1628515770000|2021-08-09 13:29:30|28062.86|28062.86|28061.65|28061.65|28062.86|28062.86|28061.65|28061.65|0
1628515790000|2021-08-09 13:29:50|28062.25|28062.25|28048.12|28048.12|28062.25|28062.25|28048.12|28048.12|0
1628515800000|2021-08-09 13:30:00|28047.51|28047.51|28035.9|28035.9|28047.51|28047.51|28035.9|28035.9|0
1628515810000|2021-08-09 13:30:10|28042.97|28042.97|28042.97|28042.97|28053.57|28053.57|28042.97|28042.97|0
1628515820000|2021-08-09 13:30:20|28053.57|28053.57|28053.57|28053.57|28053.57|28053.57|28046.5|28046.5|0
1628515830000|2021-08-09 13:30:30|28050.04|28050.04|28050.64|28050.64|28050.64|28050.64|28050.04|28050.04|0
1628515850000|2021-08-09 13:30:50|28054.17|28054.17|28047.1|28047.1|28054.17|28054.17|28047.1|28047.1|0
1628515860000|2021-08-09 13:31:00|28050.64|28050.64|28050.23|28050.23|28050.64|28050.64|28043.57|28043.57|0
1628515870000|2021-08-09 13:31:10|28053.76|28053.76|28053.76|28053.76|28053.76|28053.76|28053.76|28053.76|0
1628515920000|2021-08-09 13:32:00|28054.37|28054.37|28064.97|28064.97|28064.97|28064.97|28054.37|28054.37|0
1628515930000|2021-08-09 13:32:10|28064.37|28064.37|28072.04|28072.04|28072.04|28072.04|28064.37|28064.37|0
1628515950000|2021-08-09 13:32:30|28071.44|28071.44|28072.04|28072.04|28072.04|28072.04|28071.44|28071.44|0
1628515970000|2021-08-09 13:32:50|28064.97|28064.97|28061.44|28061.44|28064.97|28064.97|28061.44|28061.44|0
1628515980000|2021-08-09 13:33:00|28068.51|28068.51|28068.51|28068.51|28068.51|28068.51|28068.51|28068.51|0
1628515990000|2021-08-09 13:33:10|28072.04|28072.04|28072.04|28072.04|28072.04|28072.04|28072.04|28072.04|0
1628516010000|2021-08-09 13:33:30|28068.51|28068.51|28068.51|28068.51|28068.51|28068.51|28068.51|28068.51|0
1628516030000|2021-08-09 13:33:50|28072.04|28072.04|28072.04|28072.04|28072.04|28072.04|28072.04|28072.04|0
1628516040000|2021-08-09 13:34:00|28071.44|28071.44|28081.44|28081.44|28082.04|28082.04|28071.44|28071.44|0
1628516060000|2021-08-09 13:34:20|28084.98|28084.98|28085.39|28085.39|28085.39|28085.39|28084.98|28084.98|0
1628516070000|2021-08-09 13:34:30|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|0
1628516080000|2021-08-09 13:34:40|28085.39|28085.39|28092.46|28092.46|28092.46|28092.46|28085.39|28085.39|0
1628516090000|2021-08-09 13:34:50|28085.39|28085.39|28081.85|28081.85|28085.39|28085.39|28081.85|28081.85|0
1628516100000|2021-08-09 13:35:00|28074.78|28074.78|28071.25|28071.25|28074.78|28074.78|28071.25|28071.25|0
1628516110000|2021-08-09 13:35:10|28081.85|28081.85|28081.85|28081.85|28081.85|28081.85|28081.85|28081.85|0
1628516120000|2021-08-09 13:35:20|28078.32|28078.32|28081.85|28081.85|28085.39|28085.39|28078.32|28078.32|0
1628516160000|2021-08-09 13:36:00|28082.45|28082.45|28075.14|28075.14|28089.28|28089.28|28075.14|28075.14|0
1628516180000|2021-08-09 13:36:20|28082.21|28082.21|28082.21|28082.21|28082.21|28082.21|28082.21|28082.21|0
1628516200000|2021-08-09 13:36:40|28071.61|28071.61|28071.61|28071.61|28071.61|28071.61|28071.61|28071.61|0
1628516220000|2021-08-09 13:37:00|28068.07|28068.07|28064.13|28064.13|28068.07|28068.07|28064.13|28064.13|0
1628516230000|2021-08-09 13:37:10|28067.66|28067.66|28067.66|28067.66|28067.66|28067.66|28067.66|28067.66|0
1628516240000|2021-08-09 13:37:20|28064.13|28064.13|28064.13|28064.13|28064.13|28064.13|28064.13|28064.13|0
1628516270000|2021-08-09 13:37:50|28060.59|28060.59|28060.59|28060.59|28060.59|28060.59|28060.59|28060.59|0
1628516310000|2021-08-09 13:38:30|28057.06|28057.06|28056.57|28056.57|28057.06|28057.06|28056.46|28056.46|0
1628516320000|2021-08-09 13:38:40|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|0
1628516340000|2021-08-09 13:39:00|28049.5|28049.5|28049.5|28049.5|28049.5|28049.5|28049.5|28049.5|0
1628516380000|2021-08-09 13:39:40|28045.97|28045.97|28045.97|28045.97|28045.97|28045.97|28045.97|28045.97|0
1628516390000|2021-08-09 13:39:50|28049.5|28049.5|28049.5|28049.5|28049.5|28049.5|28049.5|28049.5|0
1628516410000|2021-08-09 13:40:10|28053.04|28053.04|28049.5|28049.5|28053.04|28053.04|28049.5|28049.5|0
1628516430000|2021-08-09 13:40:30|28045.97|28045.97|28045.37|28045.37|28045.97|28045.97|28045.37|28045.37|0
1628516470000|2021-08-09 13:41:10|28048.9|28048.9|28048.9|28048.9|28048.9|28048.9|28048.9|28048.9|0
1628516510000|2021-08-09 13:41:50|28045.37|28045.37|28045.97|28045.97|28045.97|28045.97|28045.37|28045.37|0
1628516520000|2021-08-09 13:42:00|28053.04|28053.04|28054.24|28054.24|28054.24|28054.24|28053.04|28053.04|0
1628516540000|2021-08-09 13:42:20|28057.78|28057.78|28057.78|28057.78|28057.78|28057.78|28057.78|28057.78|0
1628516580000|2021-08-09 13:43:00|28058.98|28058.98|28058.98|28058.98|28058.98|28058.98|28058.98|28058.98|0
1628516630000|2021-08-09 13:43:50|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|0
1628516650000|2021-08-09 13:44:10|28060.18|28060.18|28060.18|28060.18|28060.18|28060.18|28060.18|28060.18|0
1628516660000|2021-08-09 13:44:20|28063.71|28063.71|28056.04|28056.04|28063.71|28063.71|28056.04|28056.04|0
1628516670000|2021-08-09 13:44:30|28052.51|28052.51|28059.58|28059.58|28059.58|28059.58|28048.97|28048.97|0
1628516690000|2021-08-09 13:44:50|28056.04|28056.04|28063.11|28063.11|28063.11|28063.11|28056.04|28056.04|0
1628516700000|2021-08-09 13:45:00|28066.65|28066.65|28059.82|28059.82|28066.65|28066.65|28059.58|28059.58|0
1628516710000|2021-08-09 13:45:10|28056.28|28056.28|28059.82|28059.82|28059.82|28059.82|28056.28|28056.28|0
1628516740000|2021-08-09 13:45:40|28063.35|28063.35|28063.96|28063.96|28063.96|28063.96|28063.35|28063.35|0
1628516750000|2021-08-09 13:45:50|28064.37|28064.37|28064.37|28064.37|28064.37|28064.37|28064.37|28064.37|0
1628516760000|2021-08-09 13:46:00|28074.97|28074.97|28075.57|28075.57|28075.57|28075.57|28074.97|28074.97|0
1628516790000|2021-08-09 13:46:30|28079.11|28079.11|28079.11|28079.11|28079.11|28079.11|28079.11|28079.11|0
1628516800000|2021-08-09 13:46:40|28079.52|28079.52|28079.52|28079.52|28079.52|28079.52|28079.52|28079.52|0
1628516850000|2021-08-09 13:47:30|28078.91|28078.91|28071.24|28071.24|28078.91|28078.91|28071.24|28071.24|0
1628516860000|2021-08-09 13:47:40|28070.52|28070.52|28070.52|28070.52|28070.52|28070.52|28070.52|28070.52|0
1628516880000|2021-08-09 13:48:00|28066.98|28066.98|28070.52|28070.52|28070.52|28070.52|28066.98|28066.98|0
1628516890000|2021-08-09 13:48:10|28074.05|28074.05|28074.65|28074.65|28074.65|28074.65|28074.05|28074.05|0
1628516900000|2021-08-09 13:48:20|28085.26|28085.26|28085.26|28085.26|28085.26|28085.26|28085.26|28085.26|0
1628516930000|2021-08-09 13:48:50|28088.79|28088.79|28092.33|28092.33|28092.33|28092.33|28088.79|28088.79|0
1628516940000|2021-08-09 13:49:00|28088.79|28088.79|28088.79|28088.79|28088.79|28088.79|28088.79|28088.79|0
1628516950000|2021-08-09 13:49:10|28085.26|28085.26|28085.26|28085.26|28085.26|28085.26|28085.26|28085.26|0
1628516960000|2021-08-09 13:49:20|28085.67|28085.67|28085.67|28085.67|28085.67|28085.67|28085.67|28085.67|0
1628517000000|2021-08-09 13:50:00|28082.13|28082.13|28082.13|28082.13|28082.13|28082.13|28082.13|28082.13|0
1628517010000|2021-08-09 13:50:10|28082.38|28082.38|28082.38|28082.38|28082.38|28082.38|28082.38|28082.38|0
1628517030000|2021-08-09 13:50:30|28082.13|28082.13|28082.13|28082.13|28082.13|28082.13|28082.13|28082.13|0
1628517040000|2021-08-09 13:50:40|28078.6|28078.6|28075.06|28075.06|28078.6|28078.6|28075.06|28075.06|0
1628517100000|2021-08-09 13:51:40|28073.86|28073.86|28073.86|28073.86|28073.86|28073.86|28073.86|28073.86|0
1628517110000|2021-08-09 13:51:50|28073.26|28073.26|28073.26|28073.26|28073.26|28073.26|28073.26|28073.26|0
1628517140000|2021-08-09 13:52:20|28072.66|28072.66|28072.66|28072.66|28072.66|28072.66|28072.66|28072.66|0
1628517150000|2021-08-09 13:52:30|28076.19|28076.19|28076.19|28076.19|28076.19|28076.19|28076.19|28076.19|0
1628517170000|2021-08-09 13:52:50|28075.79|28075.79|28071.84|28071.84|28075.79|28075.79|28071.84|28071.84|0
1628517220000|2021-08-09 13:53:40|28075.38|28075.38|28078.91|28078.91|28078.91|28078.91|28075.38|28075.38|0
1628517230000|2021-08-09 13:53:50|28085.98|28085.98|28085.57|28085.57|28085.98|28085.98|28085.57|28085.57|0
1628517240000|2021-08-09 13:54:00|28082.04|28082.04|28078.02|28078.02|28082.04|28082.04|28078.02|28078.02|0
1628517250000|2021-08-09 13:54:10|28074.48|28074.48|28070.95|28070.95|28074.48|28074.48|28070.95|28070.95|0
1628517260000|2021-08-09 13:54:20|28078.02|28078.02|28078.02|28078.02|28078.02|28078.02|28078.02|28078.02|0
1628517280000|2021-08-09 13:54:40|28092.16|28092.16|28092.16|28092.16|28092.16|28092.16|28092.16|28092.16|0
1628517290000|2021-08-09 13:54:50|28085.09|28085.09|28085.09|28085.09|28085.09|28085.09|28085.09|28085.09|0
1628517300000|2021-08-09 13:55:00|28088.62|28088.62|28088.62|28088.62|28089.03|28089.03|28088.62|28088.62|0
1628517320000|2021-08-09 13:55:20|28095.69|28095.69|28095.69|28095.69|28095.69|28095.69|28095.69|28095.69|0
1628517340000|2021-08-09 13:55:40|28102.76|28102.76|28103.36|28103.36|28103.96|28103.96|28102.76|28102.76|0
1628517350000|2021-08-09 13:55:50|28099.83|28099.83|28099.83|28099.83|28099.83|28099.83|28099.83|28099.83|0
1628517380000|2021-08-09 13:56:20|28096.29|28096.29|28093.58|28093.58|28097.11|28097.11|28093.58|28093.58|0
1628517390000|2021-08-09 13:56:30|28090.04|28090.04|28090.04|28090.04|28090.04|28090.04|28090.04|28090.04|0
1628517400000|2021-08-09 13:56:40|28093.58|28093.58|28093.58|28093.58|28093.58|28093.58|28093.58|28093.58|0
1628517420000|2021-08-09 13:57:00|28097.11|28097.11|28100.65|28100.65|28100.65|28100.65|28097.11|28097.11|0
1628517450000|2021-08-09 13:57:30|28097.11|28097.11|28090.04|28090.04|28097.11|28097.11|28090.04|28090.04|0
1628517480000|2021-08-09 13:58:00|28090.53|28090.53|28090.17|28090.17|28090.77|28090.77|28090.17|28090.17|0
1628517530000|2021-08-09 13:58:50|28090.41|28090.41|28097.48|28097.48|28097.48|28097.48|28090.41|28090.41|0
1628517540000|2021-08-09 13:59:00|28098.08|28098.08|28086.41|28086.41|28098.08|28098.08|28086.41|28086.41|0
1628517550000|2021-08-09 13:59:10|28085.81|28085.81|28085.21|28085.21|28085.81|28085.81|28085.21|28085.21|0
1628517560000|2021-08-09 13:59:20|28085.81|28085.81|28082.28|28082.28|28085.81|28085.81|28082.28|28082.28|0
1628517590000|2021-08-09 13:59:50|28075.21|28075.21|28074.8|28074.8|28075.21|28075.21|28074.8|28074.8|0
1628517600000|2021-08-09 14:00:00|28078.33|28078.33|28078.33|28078.33|28078.33|28078.33|28078.33|28078.33|0
1628517620000|2021-08-09 14:00:20|28074.8|28074.8|28074.8|28074.8|28074.8|28074.8|28074.8|28074.8|0
1628517640000|2021-08-09 14:00:40|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|0
1628517660000|2021-08-09 14:01:00|28074.8|28074.8|28071.26|28071.26|28074.8|28074.8|28071.26|28071.26|0
1628517720000|2021-08-09 14:02:00|28064.19|28064.19|28058.64|28058.64|28064.19|28064.19|28055.1|28055.1|0
1628517740000|2021-08-09 14:02:20|28058.88|28058.88|28058.88|28058.88|28058.88|28058.88|28058.88|28058.88|0
1628517760000|2021-08-09 14:02:40|28055.34|28055.34|28054.74|28054.74|28055.34|28055.34|28054.74|28054.74|0
1628517770000|2021-08-09 14:02:50|28055.34|28055.34|28055.94|28055.94|28055.94|28055.94|28055.34|28055.34|0
1628517780000|2021-08-09 14:03:00|28073.62|28073.62|28077.15|28077.15|28077.15|28077.15|28073.62|28073.62|0
1628517800000|2021-08-09 14:03:20|28073.62|28073.62|28073.62|28073.62|28073.62|28073.62|28073.62|28073.62|0
1628517820000|2021-08-09 14:03:40|28074.22|28074.22|28063.01|28063.01|28074.22|28074.22|28063.01|28063.01|0
1628517840000|2021-08-09 14:04:00|28055.94|28055.94|28055.94|28055.94|28055.94|28055.94|28055.94|28055.94|0
1628517850000|2021-08-09 14:04:10|28052.41|28052.41|28052.41|28052.41|28052.41|28052.41|28052.41|28052.41|0
1628517900000|2021-08-09 14:05:00|28048.87|28048.87|28048.87|28048.87|28048.87|28048.87|28048.87|28048.87|0
1628517910000|2021-08-09 14:05:10|28048.27|28048.27|28047.86|28047.86|28048.27|28048.27|28047.86|28047.86|0
1628517920000|2021-08-09 14:05:20|28044.33|28044.33|28044.33|28044.33|28044.33|28044.33|28040.79|28040.79|0
1628517930000|2021-08-09 14:05:30|28047.86|28047.86|28048.47|28048.47|28048.47|28048.47|28047.86|28047.86|0
1628517940000|2021-08-09 14:05:40|28049.07|28049.07|28052.6|28052.6|28052.6|28052.6|28049.07|28049.07|0
1628517950000|2021-08-09 14:05:50|28052|28052|28052|28052|28052|28052|28052|28052|0
1628517960000|2021-08-09 14:06:00|28048.47|28048.47|28049.07|28049.07|28049.07|28049.07|28048.47|28048.47|0
1628517980000|2021-08-09 14:06:20|28049.67|28049.67|28056.74|28056.74|28056.74|28056.74|28049.67|28049.67|0
1628517990000|2021-08-09 14:06:30|28060.27|28060.27|28060.27|28060.27|28060.27|28060.27|28060.27|28060.27|0
1628518000000|2021-08-09 14:06:40|28056.74|28056.74|28056.74|28056.74|28056.74|28056.74|28056.74|28056.74|0
1628518040000|2021-08-09 14:07:20|28060.27|28060.27|28060.27|28060.27|28060.27|28060.27|28060.27|28060.27|0
1628518060000|2021-08-09 14:07:40|28063.81|28063.81|28060.27|28060.27|28063.81|28063.81|28060.27|28060.27|0
1628518090000|2021-08-09 14:08:10|28059.67|28059.67|28059.67|28059.67|28059.67|28059.67|28059.67|28059.67|0
1628518210000|2021-08-09 14:10:10|28059.43|28059.43|28059.43|28059.43|28059.43|28059.43|28059.43|28059.43|0
1628518220000|2021-08-09 14:10:20|28070.03|28070.03|28073.57|28073.57|28073.57|28073.57|28070.03|28070.03|0
1628518230000|2021-08-09 14:10:30|28062.96|28062.96|28062.96|28062.96|28062.96|28062.96|28062.96|28062.96|0
1628518250000|2021-08-09 14:10:50|28073.57|28073.57|28070.03|28070.03|28073.57|28073.57|28070.03|28070.03|0
1628518260000|2021-08-09 14:11:00|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|0
1628518300000|2021-08-09 14:11:40|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|0
1628518310000|2021-08-09 14:11:50|28067.32|28067.32|28074.39|28074.39|28074.39|28074.39|28067.32|28067.32|0
1628518320000|2021-08-09 14:12:00|28077.92|28077.92|28077.92|28077.92|28077.92|28077.92|28077.92|28077.92|0
1628518370000|2021-08-09 14:12:50|28070.85|28070.85|28070.85|28070.85|28070.85|28070.85|28070.85|28070.85|0
1628518380000|2021-08-09 14:13:00|28074.39|28074.39|28073.19|28073.19|28074.39|28074.39|28073.19|28073.19|0
1628518390000|2021-08-09 14:13:10|28072.59|28072.59|28072.59|28072.59|28072.59|28072.59|28072.59|28072.59|0
1628518440000|2021-08-09 14:14:00|28073.19|28073.19|28073.19|28073.19|28073.19|28073.19|28073.19|28073.19|0
1628518500000|2021-08-09 14:15:00|28076.72|28076.72|28094.4|28094.4|28094.4|28094.4|28076.72|28076.72|0
1628518510000|2021-08-09 14:15:10|28087.33|28087.33|28087.33|28087.33|28087.33|28087.33|28087.33|28087.33|0
1628518550000|2021-08-09 14:15:50|28086.84|28086.84|28087.44|28087.44|28087.44|28087.44|28086.84|28086.84|0
1628518580000|2021-08-09 14:16:20|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|0
1628518590000|2021-08-09 14:16:30|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|0
1628518610000|2021-08-09 14:16:50|28090.98|28090.98|28090.98|28090.98|28090.98|28090.98|28090.98|28090.98|0
1628518630000|2021-08-09 14:17:10|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|0
1628518650000|2021-08-09 14:17:30|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|0
1628518670000|2021-08-09 14:17:50|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|0
1628518680000|2021-08-09 14:18:00|28086.84|28086.84|28086.84|28086.84|28086.84|28086.84|28086.84|28086.84|0
1628518750000|2021-08-09 14:19:10|28100.98|28100.98|28101.58|28101.58|28101.58|28101.58|28100.98|28100.98|0
1628518760000|2021-08-09 14:19:20|28098.05|28098.05|28098.05|28098.05|28098.05|28098.05|28098.05|28098.05|0
1628518770000|2021-08-09 14:19:30|28094.51|28094.51|28094.51|28094.51|28094.51|28094.51|28094.51|28094.51|0
1628518810000|2021-08-09 14:20:10|28087.44|28087.44|28080.37|28080.37|28087.44|28087.44|28076.84|28076.84|0
1628518850000|2021-08-09 14:20:50|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|0
1628518860000|2021-08-09 14:21:00|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|0
1628518910000|2021-08-09 14:21:50|28083.91|28083.91|28087.44|28087.44|28087.44|28087.44|28083.91|28083.91|0
1628518920000|2021-08-09 14:22:00|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|0
1628518930000|2021-08-09 14:22:10|28090.98|28090.98|28090.98|28090.98|28090.98|28090.98|28090.98|28090.98|0
1628518980000|2021-08-09 14:23:00|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|0
1628519000000|2021-08-09 14:23:20|28086.84|28086.84|28086.84|28086.84|28086.84|28086.84|28086.84|28086.84|0
1628519010000|2021-08-09 14:23:30|28083.31|28083.31|28083.31|28083.31|28083.31|28083.31|28083.31|28083.31|0
1628519030000|2021-08-09 14:23:50|28079.77|28079.77|28079.77|28079.77|28079.77|28079.77|28079.77|28079.77|0
1628519040000|2021-08-09 14:24:00|28076.24|28076.24|28076.24|28076.24|28076.24|28076.24|28076.24|28076.24|0
1628519080000|2021-08-09 14:24:40|28072.7|28072.7|28072.7|28072.7|28072.7|28072.7|28072.7|28072.7|0
1628519090000|2021-08-09 14:24:50|28083.31|28083.31|28083.31|28083.31|28083.31|28083.31|28083.31|28083.31|0
1628519110000|2021-08-09 14:25:10|28086.84|28086.84|28086.84|28086.84|28086.84|28086.84|28086.84|28086.84|0
1628519140000|2021-08-09 14:25:40|28079.77|28079.77|28076.24|28076.24|28079.77|28079.77|28072.7|28072.7|0
1628519150000|2021-08-09 14:25:50|28075.83|28075.83|28075.83|28075.83|28075.83|28075.83|28075.83|28075.83|0
1628519170000|2021-08-09 14:26:10|28072.29|28072.29|28072.29|28072.29|28072.29|28072.29|28072.29|28072.29|0
1628519180000|2021-08-09 14:26:20|28068.76|28068.76|28065.22|28065.22|28068.76|28068.76|28065.22|28065.22|0
1628519210000|2021-08-09 14:26:50|28064.81|28064.81|28064.81|28064.81|28064.81|28064.81|28064.81|28064.81|0
1628519270000|2021-08-09 14:27:50|28061.28|28061.28|28061.28|28061.28|28061.28|28061.28|28061.28|28061.28|0
1628519280000|2021-08-09 14:28:00|28060.87|28060.87|28060.87|28060.87|28060.87|28060.87|28060.87|28060.87|0
1628519300000|2021-08-09 14:28:20|28064.4|28064.4|28067.94|28067.94|28067.94|28067.94|28064.4|28064.4|0
1628519310000|2021-08-09 14:28:30|28071.47|28071.47|28071.47|28071.47|28071.47|28071.47|28071.47|28071.47|0
1628519320000|2021-08-09 14:28:40|28070.87|28070.87|28070.87|28070.87|28070.87|28070.87|28070.87|28070.87|0
1628519340000|2021-08-09 14:29:00|28071.47|28071.47|28071.47|28071.47|28071.47|28071.47|28071.47|28071.47|0
1628519360000|2021-08-09 14:29:20|28075.01|28075.01|28050.26|28050.26|28075.01|28075.01|28050.26|28050.26|0
1628519390000|2021-08-09 14:29:50|28050.67|28050.67|28050.67|28050.67|28050.67|28050.67|28050.67|28050.67|0
1628519400000|2021-08-09 14:30:00|28064.81|28064.81|28064.81|28064.81|28064.81|28064.81|28064.81|28064.81|0
1628519500000|2021-08-09 14:31:40|28071.88|28071.88|28064.81|28064.81|28071.88|28071.88|28064.81|28064.81|0
1628519590000|2021-08-09 14:33:10|28065.3|28065.3|28065.3|28065.3|28065.3|28065.3|28065.3|28065.3|0
1628519600000|2021-08-09 14:33:20|28068.83|28068.83|28068.83|28068.83|28068.83|28068.83|28068.83|28068.83|0
1628519610000|2021-08-09 14:33:30|28069.43|28069.43|28070.03|28070.03|28070.03|28070.03|28069.43|28069.43|0
1628519620000|2021-08-09 14:33:40|28070.63|28070.63|28072.97|28072.97|28074.17|28074.17|28070.63|28070.63|0
1628519630000|2021-08-09 14:33:50|28076.5|28076.5|28076.5|28076.5|28076.5|28076.5|28076.5|28076.5|0
1628519640000|2021-08-09 14:34:00|28077.32|28077.32|28080.86|28080.86|28080.86|28080.86|28077.32|28077.32|0
1628519650000|2021-08-09 14:34:10|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|0
1628519700000|2021-08-09 14:35:00|28070.66|28070.66|28067.13|28067.13|28070.66|28070.66|28067.13|28067.13|0
1628519750000|2021-08-09 14:35:50|28081.27|28081.27|28077.73|28077.73|28081.27|28081.27|28077.73|28077.73|0
1628519770000|2021-08-09 14:36:10|28078.22|28078.22|28082.48|28082.48|28082.48|28082.48|28078.22|28078.22|0
1628519780000|2021-08-09 14:36:20|28082.72|28082.72|28082.48|28082.48|28082.72|28082.72|28082.48|28082.48|0
1628519800000|2021-08-09 14:36:40|28082.89|28082.89|28082.89|28082.89|28082.89|28082.89|28082.89|28082.89|0
1628519820000|2021-08-09 14:37:00|28082.64|28082.64|28083.25|28083.25|28083.25|28083.25|28082.64|28082.64|0
1628519830000|2021-08-09 14:37:10|28086.78|28086.78|28086.78|28086.78|28086.78|28086.78|28086.78|28086.78|0
1628519840000|2021-08-09 14:37:20|28079.71|28079.71|28076.18|28076.18|28079.71|28079.71|28076.18|28076.18|0
1628519850000|2021-08-09 14:37:30|28076.78|28076.78|28077.38|28077.38|28077.38|28077.38|28076.78|28076.78|0
1628519860000|2021-08-09 14:37:40|28087.98|28087.98|28087.98|28087.98|28087.98|28087.98|28087.98|28087.98|0
1628519900000|2021-08-09 14:38:20|28091.52|28091.52|28091.52|28091.52|28091.52|28091.52|28091.52|28091.52|0
1628519960000|2021-08-09 14:39:20|28091.76|28091.76|28091.76|28091.76|28091.76|28091.76|28091.76|28091.76|0
1628520020000|2021-08-09 14:40:20|28092.36|28092.36|28092.36|28092.36|28092.36|28092.36|28092.36|28092.36|0
1628520040000|2021-08-09 14:40:40|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|0
1628520080000|2021-08-09 14:41:20|28092.36|28092.36|28092.36|28092.36|28092.36|28092.36|28092.36|28092.36|0
1628520100000|2021-08-09 14:41:40|28102.96|28102.96|28102.96|28102.96|28102.96|28102.96|28102.96|28102.96|0
1628520120000|2021-08-09 14:42:00|28103.78|28103.78|28103.78|28103.78|28103.78|28103.78|28103.78|28103.78|0
1628520150000|2021-08-09 14:42:30|28101.98|28101.98|28103.18|28103.18|28103.18|28103.18|28101.98|28101.98|0
1628520160000|2021-08-09 14:42:40|28099.65|28099.65|28099.65|28099.65|28099.65|28099.65|28099.65|28099.65|0
1628520210000|2021-08-09 14:43:30|28099.05|28099.05|28099.29|28099.29|28099.29|28099.29|28099.05|28099.05|0
1628520300000|2021-08-09 14:45:00|28098.69|28098.69|28098.69|28098.69|28098.69|28098.69|28098.69|28098.69|0
1628520310000|2021-08-09 14:45:10|28098.09|28098.09|28097.6|28097.6|28098.09|28098.09|28097.6|28097.6|0
1628520320000|2021-08-09 14:45:20|28104.67|28104.67|28104.67|28104.67|28104.67|28104.67|28104.67|28104.67|0
1628520380000|2021-08-09 14:46:20|28101.14|28101.14|28097|28097|28101.14|28101.14|28097|28097|0
1628520400000|2021-08-09 14:46:40|28093.47|28093.47|28093.47|28093.47|28093.47|28093.47|28093.47|28093.47|0
1628520410000|2021-08-09 14:46:50|28094.07|28094.07|28094.07|28094.07|28094.07|28094.07|28094.07|28094.07|0
1628520430000|2021-08-09 14:47:10|28090.53|28090.53|28090.53|28090.53|28090.53|28090.53|28090.53|28090.53|0
1628520480000|2021-08-09 14:48:00|28089.33|28089.33|28089.33|28089.33|28089.33|28089.33|28089.33|28089.33|0
1628520510000|2021-08-09 14:48:30|28085.8|28085.8|28085.8|28085.8|28085.8|28085.8|28085.8|28085.8|0
1628520520000|2021-08-09 14:48:40|28085.39|28085.39|28085.39|28085.39|28085.39|28085.39|28085.39|28085.39|0
1628520540000|2021-08-09 14:49:00|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|0
1628520590000|2021-08-09 14:49:50|28085.39|28085.39|28085.39|28085.39|28085.39|28085.39|28085.39|28085.39|0
1628520620000|2021-08-09 14:50:20|28085.99|28085.99|28085.99|28085.99|28085.99|28085.99|28085.99|28085.99|0
1628520630000|2021-08-09 14:50:30|28082.45|28082.45|28082.45|28082.45|28082.45|28082.45|28082.45|28082.45|0
1628520660000|2021-08-09 14:51:00|28082.04|28082.04|28082.04|28082.04|28082.04|28082.04|28082.04|28082.04|0
1628520690000|2021-08-09 14:51:30|28085.58|28085.58|28082.04|28082.04|28085.58|28085.58|28082.04|28082.04|0
1628520730000|2021-08-09 14:52:10|28081.44|28081.44|28081.44|28081.44|28081.44|28081.44|28081.44|28081.44|0
1628520750000|2021-08-09 14:52:30|28077.91|28077.91|28074.37|28074.37|28077.91|28077.91|28074.37|28074.37|0
1628520780000|2021-08-09 14:53:00|28077.91|28077.91|28077.91|28077.91|28077.91|28077.91|28077.91|28077.91|0
1628520810000|2021-08-09 14:53:30|28074.37|28074.37|28077.91|28077.91|28077.91|28077.91|28074.37|28074.37|0
1628520860000|2021-08-09 14:54:20|28077.31|28077.31|28077.31|28077.31|28077.31|28077.31|28077.31|28077.31|0
1628520880000|2021-08-09 14:54:40|28070.24|28070.24|28070.24|28070.24|28070.24|28070.24|28070.24|28070.24|0
1628520900000|2021-08-09 14:55:00|28070.65|28070.65|28069.83|28069.83|28070.65|28070.65|28069.83|28069.83|0
1628520930000|2021-08-09 14:55:30|28070.43|28070.43|28070.43|28070.43|28070.43|28070.43|28070.43|28070.43|0
1628520960000|2021-08-09 14:56:00|28063.36|28063.36|28059.82|28059.82|28063.36|28063.36|28059.82|28059.82|0
1628520970000|2021-08-09 14:56:10|28070.43|28070.43|28069.83|28069.83|28070.43|28070.43|28069.83|28069.83|0
1628520990000|2021-08-09 14:56:30|28066.29|28066.29|28066.29|28066.29|28066.29|28066.29|28066.29|28066.29|0
1628521000000|2021-08-09 14:56:40|28066.7|28066.7|28067.3|28067.3|28067.3|28067.3|28066.7|28066.7|0
1628521030000|2021-08-09 14:57:10|28060.23|28060.23|28060.23|28060.23|28060.23|28060.23|28060.23|28060.23|0
1628521050000|2021-08-09 14:57:30|28059.63|28059.63|28060.23|28060.23|28060.23|28060.23|28059.63|28059.63|0
1628521060000|2021-08-09 14:57:40|28049.63|28049.63|28046.09|28046.09|28049.63|28049.63|28046.09|28046.09|0
1628521080000|2021-08-09 14:58:00|28045.49|28045.49|28044.89|28044.89|28045.49|28045.49|28044.89|28044.89|0
1628521100000|2021-08-09 14:58:20|28055.5|28055.5|28059.03|28059.03|28066.1|28066.1|28055.5|28055.5|0
1628521120000|2021-08-09 14:58:40|28058.55|28058.55|28058.55|28058.55|28058.55|28058.55|28058.55|28058.55|0
1628521130000|2021-08-09 14:58:50|28059.15|28059.15|28058.55|28058.55|28059.15|28059.15|28058.55|28058.55|0
1628521140000|2021-08-09 14:59:00|28059.15|28059.15|28059.75|28059.75|28059.75|28059.75|28059.15|28059.15|0
1628521170000|2021-08-09 14:59:30|28056.21|28056.21|28056.21|28056.21|28056.21|28056.21|28056.21|28056.21|0
1628521210000|2021-08-09 15:00:10|28059.75|28059.75|28059.75|28059.75|28059.75|28059.75|28059.75|28059.75|0
1628521220000|2021-08-09 15:00:20|28052.68|28052.68|28045.61|28045.61|28052.68|28052.68|28045.61|28045.61|0
1628521230000|2021-08-09 15:00:30|28052.68|28052.68|28052.68|28052.68|28052.68|28052.68|28052.68|28052.68|0
1628521270000|2021-08-09 15:01:10|28052.44|28052.44|28052.44|28052.44|28052.44|28052.44|28052.44|28052.44|0
1628521320000|2021-08-09 15:02:00|28055.97|28055.97|28055.97|28055.97|28055.97|28055.97|28055.97|28055.97|0
1628521330000|2021-08-09 15:02:10|28055.37|28055.37|28055.37|28055.37|28055.37|28055.37|28055.37|28055.37|0
1628521340000|2021-08-09 15:02:20|28054.77|28054.77|28054.36|28054.36|28058.31|28058.31|28054.36|28054.36|0
1628521360000|2021-08-09 15:02:40|28053.16|28053.16|28052.56|28052.56|28053.16|28053.16|28052.56|28052.56|0
1628521370000|2021-08-09 15:02:50|28053.16|28053.16|28053.16|28053.16|28053.16|28053.16|28053.16|28053.16|0
1628521380000|2021-08-09 15:03:00|28053.76|28053.76|28053.76|28053.76|28053.76|28053.76|28053.76|28053.76|0
1628521390000|2021-08-09 15:03:10|28046.69|28046.69|28040.22|28040.22|28046.69|28046.69|28039.62|28039.62|0
1628521400000|2021-08-09 15:03:20|28050.83|28050.83|28061.43|28061.43|28061.43|28061.43|28050.83|28050.83|0
1628521420000|2021-08-09 15:03:40|28064.97|28064.97|28064.97|28064.97|28064.97|28064.97|28064.97|28064.97|0
1628521450000|2021-08-09 15:04:10|28072.04|28072.04|28068.26|28068.26|28072.04|28072.04|28068.26|28068.26|0
1628521470000|2021-08-09 15:04:30|28071.79|28071.79|28072.39|28072.39|28072.39|28072.39|28071.79|28071.79|0
1628521480000|2021-08-09 15:04:40|28073|28073|28073|28073|28073|28073|28073|28073|0
1628521490000|2021-08-09 15:04:50|28069.46|28069.46|28069.46|28069.46|28069.46|28069.46|28069.46|28069.46|0
1628521500000|2021-08-09 15:05:00|28069.87|28069.87|28069.87|28069.87|28069.87|28069.87|28069.87|28069.87|0
1628521510000|2021-08-09 15:05:10|28066.34|28066.34|28066.34|28066.34|28066.34|28066.34|28066.34|28066.34|0
1628521520000|2021-08-09 15:05:20|28062.8|28062.8|28062.8|28062.8|28062.8|28062.8|28062.8|28062.8|0
1628521540000|2021-08-09 15:05:40|28069.87|28069.87|28069.87|28069.87|28069.87|28069.87|28069.87|28069.87|0
1628521550000|2021-08-09 15:05:50|28066.34|28066.34|28066.34|28066.34|28066.34|28066.34|28066.34|28066.34|0
1628521600000|2021-08-09 15:06:40|28073.41|28073.41|28073.41|28073.41|28073.41|28073.41|28073.41|28073.41|0
1628521610000|2021-08-09 15:06:50|28069.87|28069.87|28069.87|28069.87|28069.87|28069.87|28069.87|28069.87|0
1628521640000|2021-08-09 15:07:20|28066.34|28066.34|28059.27|28059.27|28066.34|28066.34|28059.27|28059.27|0
1628521680000|2021-08-09 15:08:00|28052.2|28052.2|28052.2|28052.2|28052.2|28052.2|28052.2|28052.2|0
1628521710000|2021-08-09 15:08:30|28055.73|28055.73|28055.73|28055.73|28055.73|28055.73|28055.73|28055.73|0
1628521720000|2021-08-09 15:08:40|28059.27|28059.27|28062.8|28062.8|28062.8|28062.8|28059.27|28059.27|0
1628521730000|2021-08-09 15:08:50|28073.41|28073.41|28073.41|28073.41|28073.41|28073.41|28073.41|28073.41|0
1628521780000|2021-08-09 15:09:40|28069.87|28069.87|28069.87|28069.87|28069.87|28069.87|28069.87|28069.87|0
1628521790000|2021-08-09 15:09:50|28066.34|28066.34|28066.34|28066.34|28066.34|28066.34|28066.34|28066.34|0
1628521810000|2021-08-09 15:10:10|28062.8|28062.8|28062.8|28062.8|28062.8|28062.8|28062.8|28062.8|0
1628521870000|2021-08-09 15:11:10|28059.27|28059.27|28059.27|28059.27|28059.27|28059.27|28059.27|28059.27|0
1628521880000|2021-08-09 15:11:20|28059.51|28059.51|28059.51|28059.51|28059.51|28059.51|28059.51|28059.51|0
1628521910000|2021-08-09 15:11:50|28063.04|28063.04|28062.44|28062.44|28063.04|28063.04|28062.44|28062.44|0
1628521940000|2021-08-09 15:12:20|28055.37|28055.37|28055.37|28055.37|28055.37|28055.37|28055.37|28055.37|0
1628522020000|2021-08-09 15:13:40|28062.44|28062.44|28062.44|28062.44|28062.44|28062.44|28062.44|28062.44|0
1628522030000|2021-08-09 15:13:50|28061.84|28061.84|28061.84|28061.84|28061.84|28061.84|28061.84|28061.84|0
1628522040000|2021-08-09 15:14:00|28062.44|28062.44|28062.2|28062.2|28062.44|28062.44|28062.2|28062.2|0
1628522080000|2021-08-09 15:14:40|28065.73|28065.73|28066.14|28066.14|28066.14|28066.14|28065.73|28065.73|0
1628522100000|2021-08-09 15:15:00|28066.39|28066.39|28066.39|28066.39|28066.39|28066.39|28066.39|28066.39|0
1628522150000|2021-08-09 15:15:50|28069.92|28069.92|28073.46|28073.46|28073.46|28073.46|28069.92|28069.92|0
1628522160000|2021-08-09 15:16:00|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|0
1628522180000|2021-08-09 15:16:20|28069.32|28069.32|28069.32|28069.32|28069.32|28069.32|28069.32|28069.32|0
1628522200000|2021-08-09 15:16:40|28079.93|28079.93|28072.86|28072.86|28079.93|28079.93|28072.86|28072.86|0
1628522340000|2021-08-09 15:19:00|28072.25|28072.25|28072.25|28072.25|28072.25|28072.25|28072.25|28072.25|0
1628522360000|2021-08-09 15:19:20|28071.84|28071.84|28071.84|28071.84|28071.84|28071.84|28071.84|28071.84|0
1628522370000|2021-08-09 15:19:30|28071.24|28071.24|28071.24|28071.24|28071.24|28071.24|28071.24|28071.24|0
1628522390000|2021-08-09 15:19:50|28078.31|28078.31|28078.91|28078.91|28078.91|28078.91|28078.31|28078.31|0
1628522400000|2021-08-09 15:20:00|28078.5|28078.5|28064.37|28064.37|28078.5|28078.5|28064.37|28064.37|0
1628522470000|2021-08-09 15:21:10|28071.43|28071.43|28071.43|28071.43|28071.43|28071.43|28071.43|28071.43|0
1628522520000|2021-08-09 15:22:00|28074.97|28074.97|28074.97|28074.97|28074.97|28074.97|28074.97|28074.97|0
1628522540000|2021-08-09 15:22:20|28071.43|28071.43|28071.43|28071.43|28071.43|28071.43|28071.43|28071.43|0
1628522550000|2021-08-09 15:22:30|28071.68|28071.68|28071.68|28071.68|28071.68|28071.68|28071.68|28071.68|0
1628522560000|2021-08-09 15:22:40|28072.28|28072.28|28072.28|28072.28|28072.28|28072.28|28072.28|28072.28|0
1628522590000|2021-08-09 15:23:10|28071.68|28071.68|28071.68|28071.68|28071.68|28071.68|28071.68|28071.68|0
1628522600000|2021-08-09 15:23:20|28072.28|28072.28|28072.28|28072.28|28072.28|28072.28|28072.28|28072.28|0
1628522610000|2021-08-09 15:23:30|28068.74|28068.74|28068.74|28068.74|28068.74|28068.74|28068.74|28068.74|0
1628522620000|2021-08-09 15:23:40|28065.21|28065.21|28065.21|28065.21|28065.21|28065.21|28065.21|28065.21|0
1628522680000|2021-08-09 15:24:40|28068.74|28068.74|28068.74|28068.74|28068.74|28068.74|28068.74|28068.74|0
1628522690000|2021-08-09 15:24:50|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|0
1628522700000|2021-08-09 15:25:00|28061.26|28061.26|28061.26|28061.26|28061.26|28061.26|28061.26|28061.26|0
1628522710000|2021-08-09 15:25:10|28064.8|28064.8|28065.04|28065.04|28065.04|28065.04|28064.8|28064.8|0
1628522720000|2021-08-09 15:25:20|28064.44|28064.44|28064.44|28064.44|28064.44|28064.44|28064.44|28064.44|0
1628522730000|2021-08-09 15:25:30|28067.97|28067.97|28067.97|28067.97|28067.97|28067.97|28067.97|28067.97|0
1628522740000|2021-08-09 15:25:40|28064.44|28064.44|28064.44|28064.44|28064.44|28064.44|28064.44|28064.44|0
1628522750000|2021-08-09 15:25:50|28067.97|28067.97|28067.97|28067.97|28067.97|28067.97|28067.97|28067.97|0
1628522820000|2021-08-09 15:27:00|28071.51|28071.51|28072.93|28072.93|28072.93|28072.93|28071.51|28071.51|0
1628522850000|2021-08-09 15:27:30|28074.13|28074.13|28073.53|28073.53|28074.13|28074.13|28073.53|28073.53|0
1628522860000|2021-08-09 15:27:40|28077.07|28077.07|28073.53|28073.53|28077.07|28077.07|28073.53|28073.53|0
1628522900000|2021-08-09 15:28:20|28077.07|28077.07|28077.07|28077.07|28077.07|28077.07|28077.07|28077.07|0
1628522920000|2021-08-09 15:28:40|28070|28070|28070|28070|28070|28070|28070|28070|0
1628522930000|2021-08-09 15:28:50|28073.53|28073.53|28077.07|28077.07|28077.07|28077.07|28073.53|28073.53|0
1628522940000|2021-08-09 15:29:00|28073.53|28073.53|28066.87|28066.87|28074.13|28074.13|28063.34|28063.34|0
1628522950000|2021-08-09 15:29:10|28070.41|28070.41|28066.87|28066.87|28070.41|28070.41|28066.87|28066.87|0
1628522960000|2021-08-09 15:29:20|28067.28|28067.28|28071.42|28071.42|28074.95|28074.95|28067.28|28067.28|0
1628522970000|2021-08-09 15:29:30|28070.82|28070.82|28070.82|28070.82|28070.82|28070.82|28070.82|28070.82|0
1628522980000|2021-08-09 15:29:40|28071.83|28071.83|28071.83|28071.83|28071.83|28071.83|28071.83|28071.83|0
1628522990000|2021-08-09 15:29:50|28071.23|28071.23|28075.36|28075.36|28075.36|28075.36|28067.69|28067.69|0
1628579700000|2021-08-10 07:15:00|28138.17|28138.17|28145.24|28145.24|28145.24|28145.24|28138.17|28138.17|0
1628579720000|2021-08-10 07:15:20|28148.77|28148.77|28148.77|28148.77|28148.77|28148.77|28148.77|28148.77|0
1628579740000|2021-08-10 07:15:40|28141.7|28141.7|28138.17|28138.17|28141.7|28141.7|28138.17|28138.17|0
1628579760000|2021-08-10 07:16:00|28137.57|28137.57|28134.03|28134.03|28137.57|28137.57|28134.03|28134.03|0
1628579770000|2021-08-10 07:16:10|28134.63|28134.63|28134.63|28134.63|28134.63|28134.63|28134.63|28134.63|0
1628579780000|2021-08-10 07:16:20|28138.17|28138.17|28138.17|28138.17|28138.17|28138.17|28138.17|28138.17|0
1628579810000|2021-08-10 07:16:50|28134.63|28134.63|28134.63|28134.63|28134.63|28134.63|28134.63|28134.63|0
1628579820000|2021-08-10 07:17:00|28131.1|28131.1|28131.1|28131.1|28131.1|28131.1|28131.1|28131.1|0
1628579840000|2021-08-10 07:17:20|28134.63|28134.63|28134.63|28134.63|28134.63|28134.63|28134.63|28134.63|0
1628579860000|2021-08-10 07:17:40|28138.17|28138.17|28138.17|28138.17|28138.17|28138.17|28138.17|28138.17|0
1628579890000|2021-08-10 07:18:10|28141.7|28141.7|28148.77|28148.77|28148.77|28148.77|28141.7|28141.7|0
1628579910000|2021-08-10 07:18:30|28152.31|28152.31|28148.77|28148.77|28152.31|28152.31|28148.77|28148.77|0
1628579920000|2021-08-10 07:18:40|28145.24|28145.24|28134.63|28134.63|28145.24|28145.24|28134.63|28134.63|0
1628579930000|2021-08-10 07:18:50|28133.82|28133.82|28133.82|28133.82|28133.82|28133.82|28133.82|28133.82|0
1628579940000|2021-08-10 07:19:00|28137.35|28137.35|28138.58|28138.58|28138.58|28138.58|28137.35|28137.35|0
1628579950000|2021-08-10 07:19:10|28139.18|28139.18|28139.18|28139.18|28139.18|28139.18|28139.18|28139.18|0
1628579970000|2021-08-10 07:19:30|28149.79|28149.79|28158.66|28158.66|28158.66|28158.66|28149.79|28149.79|0
1628579990000|2021-08-10 07:19:50|28148.05|28148.05|28148.05|28148.05|28148.05|28148.05|28148.05|28148.05|0
1628580000000|2021-08-10 07:20:00|28146.25|28146.25|28142.31|28142.31|28146.25|28146.25|28142.31|28142.31|0
1628580030000|2021-08-10 07:20:30|28143.53|28143.53|28143.13|28143.13|28143.53|28143.53|28143.13|28143.13|0
1628580060000|2021-08-10 07:21:00|28150.19|28150.19|28171.4|28171.4|28171.4|28171.4|28150.19|28150.19|0
1628580080000|2021-08-10 07:21:20|28160.8|28160.8|28160.8|28160.8|28160.8|28160.8|28160.8|28160.8|0
1628580100000|2021-08-10 07:21:40|28157.26|28157.26|28157.26|28157.26|28157.26|28157.26|28157.26|28157.26|0
1628580160000|2021-08-10 07:22:40|28153.73|28153.73|28153.73|28153.73|28153.73|28153.73|28153.73|28153.73|0
1628580180000|2021-08-10 07:23:00|28157.26|28157.26|28160.8|28160.8|28160.8|28160.8|28157.26|28157.26|0
1628580190000|2021-08-10 07:23:10|28157.26|28157.26|28157.26|28157.26|28157.26|28157.26|28157.26|28157.26|0
1628580240000|2021-08-10 07:24:00|28158.08|28158.08|28154.55|28154.55|28158.08|28158.08|28154.55|28154.55|0
1628580260000|2021-08-10 07:24:20|28151.01|28151.01|28151.01|28151.01|28151.01|28151.01|28151.01|28151.01|0
1628580270000|2021-08-10 07:24:30|28147.48|28147.48|28147.48|28147.48|28147.48|28147.48|28147.48|28147.48|0
1628580290000|2021-08-10 07:24:50|28140.41|28140.41|28136.88|28136.88|28140.41|28140.41|28136.88|28136.88|0
1628580300000|2021-08-10 07:25:00|28133.34|28133.34|28140.41|28140.41|28140.41|28140.41|28133.34|28133.34|0
1628580320000|2021-08-10 07:25:20|28147.48|28147.48|28147.48|28147.48|28147.48|28147.48|28147.48|28147.48|0
1628580330000|2021-08-10 07:25:30|28143.94|28143.94|28143.94|28143.94|28143.94|28143.94|28143.94|28143.94|0
1628580340000|2021-08-10 07:25:40|28144.91|28144.91|28141.38|28141.38|28144.91|28144.91|28141.38|28141.38|0
1628580380000|2021-08-10 07:26:20|28137.84|28137.84|28137.84|28137.84|28137.84|28137.84|28137.84|28137.84|0
1628580390000|2021-08-10 07:26:30|28141.38|28141.38|28137.84|28137.84|28141.38|28141.38|28137.84|28137.84|0
1628580420000|2021-08-10 07:27:00|28141.38|28141.38|28141.14|28141.14|28141.38|28141.38|28141.14|28141.14|0
1628580430000|2021-08-10 07:27:10|28142.94|28142.94|28142.94|28142.94|28142.94|28142.94|28142.94|28142.94|0
1628580440000|2021-08-10 07:27:20|28146.47|28146.47|28146.47|28146.47|28146.47|28146.47|28146.47|28146.47|0
1628580450000|2021-08-10 07:27:30|28153.54|28153.54|28153.54|28153.54|28153.54|28153.54|28153.54|28153.54|0
1628580480000|2021-08-10 07:28:00|28150.01|28150.01|28153.54|28153.54|28153.54|28153.54|28146.47|28146.47|0
1628580490000|2021-08-10 07:28:10|28146.47|28146.47|28146.47|28146.47|28146.47|28146.47|28146.47|28146.47|0
1628580520000|2021-08-10 07:28:40|28142.94|28142.94|28142.94|28142.94|28142.94|28142.94|28142.94|28142.94|0
1628580540000|2021-08-10 07:29:00|28153.54|28153.54|28157.08|28157.08|28157.08|28157.08|28153.54|28153.54|0
1628580560000|2021-08-10 07:29:20|28164.15|28164.15|28164.15|28164.15|28164.15|28164.15|28164.15|28164.15|0
1628580590000|2021-08-10 07:29:50|28167.68|28167.68|28167.68|28167.68|28167.68|28167.68|28167.68|28167.68|0
1628580620000|2021-08-10 07:30:20|28171.22|28171.22|28171.82|28171.82|28171.82|28171.82|28171.22|28171.22|0
1628580700000|2021-08-10 07:31:40|28168.28|28168.28|28168.28|28168.28|28168.28|28168.28|28168.28|28168.28|0
1628580720000|2021-08-10 07:32:00|28171.82|28171.82|28161.21|28161.21|28171.82|28171.82|28161.21|28161.21|0
1628580730000|2021-08-10 07:32:10|28157.68|28157.68|28157.68|28157.68|28157.68|28157.68|28157.68|28157.68|0
1628580740000|2021-08-10 07:32:20|28158.28|28158.28|28151.21|28151.21|28158.28|28158.28|28151.21|28151.21|0
1628580830000|2021-08-10 07:33:50|28147.68|28147.68|28147.68|28147.68|28147.68|28147.68|28147.68|28147.68|0
1628580860000|2021-08-10 07:34:20|28144.14|28144.14|28144.14|28144.14|28144.14|28144.14|28144.14|28144.14|0
1628580910000|2021-08-10 07:35:10|28147.68|28147.68|28147.68|28147.68|28147.68|28147.68|28147.68|28147.68|0
1628580930000|2021-08-10 07:35:30|28151.21|28151.21|28151.21|28151.21|28151.21|28151.21|28151.21|28151.21|0
1628580960000|2021-08-10 07:36:00|28144.14|28144.14|28144.14|28144.14|28144.14|28144.14|28144.14|28144.14|0
1628580990000|2021-08-10 07:36:30|28140.61|28140.61|28139.4|28139.4|28140.61|28140.61|28139.4|28139.4|0
1628581000000|2021-08-10 07:36:40|28131.73|28131.73|28131.32|28131.32|28131.73|28131.73|28131.32|28131.32|0
1628581010000|2021-08-10 07:36:50|28131.73|28131.73|28131.73|28131.73|28131.73|28131.73|28131.73|28131.73|0
1628581020000|2021-08-10 07:37:00|28135.27|28135.27|28135.27|28135.27|28135.27|28135.27|28135.27|28135.27|0
1628581030000|2021-08-10 07:37:10|28138.8|28138.8|28131.73|28131.73|28138.8|28138.8|28131.73|28131.73|0
1628581080000|2021-08-10 07:38:00|28138.8|28138.8|28138.8|28138.8|28138.8|28138.8|28138.8|28138.8|0
1628581090000|2021-08-10 07:38:10|28138.2|28138.2|28138.2|28138.2|28138.2|28138.2|28138.2|28138.2|0
1628581150000|2021-08-10 07:39:10|28139.02|28139.02|28142.56|28142.56|28142.56|28142.56|28139.02|28139.02|0
1628581160000|2021-08-10 07:39:20|28143.76|28143.76|28143.76|28143.76|28143.76|28143.76|28143.76|28143.76|0
1628581170000|2021-08-10 07:39:30|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|0
1628581250000|2021-08-10 07:40:50|28133.15|28133.15|28133.15|28133.15|28133.15|28133.15|28133.15|28133.15|0
1628581260000|2021-08-10 07:41:00|28132.67|28132.67|28136.2|28136.2|28136.2|28136.2|28132.67|28132.67|0
1628581300000|2021-08-10 07:41:40|28139.74|28139.74|28139.74|28139.74|28139.74|28139.74|28139.74|28139.74|0
1628581310000|2021-08-10 07:41:50|28143.27|28143.27|28143.27|28143.27|28143.27|28143.27|28143.27|28143.27|0
1628581330000|2021-08-10 07:42:10|28150.34|28150.34|28150.34|28150.34|28150.34|28150.34|28150.34|28150.34|0
1628581370000|2021-08-10 07:42:50|28143.27|28143.27|28143.27|28143.27|28143.27|28143.27|28143.27|28143.27|0
1628581390000|2021-08-10 07:43:10|28146.81|28146.81|28146.81|28146.81|28146.81|28146.81|28146.81|28146.81|0
1628581400000|2021-08-10 07:43:20|28143.27|28143.27|28144.09|28144.09|28144.09|28144.09|28143.27|28143.27|0
1628581430000|2021-08-10 07:43:50|28140.56|28140.56|28140.56|28140.56|28140.56|28140.56|28140.56|28140.56|0
1628581450000|2021-08-10 07:44:10|28137.02|28137.02|28137.02|28137.02|28137.02|28137.02|28137.02|28137.02|0
1628581460000|2021-08-10 07:44:20|28133.49|28133.49|28129.95|28129.95|28133.49|28133.49|28129.95|28129.95|0
1628581500000|2021-08-10 07:45:00|28133.49|28133.49|28137.02|28137.02|28137.02|28137.02|28133.49|28133.49|0
1628581510000|2021-08-10 07:45:10|28129.95|28129.95|28129.95|28129.95|28129.95|28129.95|28129.95|28129.95|0
1628581550000|2021-08-10 07:45:50|28129.47|28129.47|28132.76|28132.76|28132.76|28132.76|28129.47|28129.47|0
1628581560000|2021-08-10 07:46:00|28132.52|28132.52|28139.35|28139.35|28139.35|28139.35|28132.28|28132.28|0
1628581580000|2021-08-10 07:46:20|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|0
1628581610000|2021-08-10 07:46:50|28146.42|28146.42|28145.93|28145.93|28146.42|28146.42|28145.93|28145.93|0
1628581650000|2021-08-10 07:47:30|28142.4|28142.4|28142.4|28142.4|28142.4|28142.4|28142.4|28142.4|0
1628581680000|2021-08-10 07:48:00|28138.86|28138.86|28138.86|28138.86|28138.86|28138.86|28138.86|28138.86|0
1628581710000|2021-08-10 07:48:30|28138.45|28138.45|28138.86|28138.86|28138.86|28138.86|28138.45|28138.45|0
1628581720000|2021-08-10 07:48:40|28135.33|28135.33|28135.33|28135.33|28135.33|28135.33|28135.33|28135.33|0
1628581740000|2021-08-10 07:49:00|28133.53|28133.53|28129.99|28129.99|28133.53|28133.53|28129.99|28129.99|0
1628581750000|2021-08-10 07:49:10|28129.39|28129.39|28115.25|28115.25|28129.39|28129.39|28115.25|28115.25|0
1628581810000|2021-08-10 07:50:10|28114.84|28114.84|28114.84|28114.84|28114.84|28114.84|28114.84|28114.84|0
1628581830000|2021-08-10 07:50:30|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|0
1628581890000|2021-08-10 07:51:30|28112.03|28112.03|28119.35|28119.35|28119.35|28119.35|28112.03|28112.03|0
1628581940000|2021-08-10 07:52:20|28115.81|28115.81|28115.81|28115.81|28115.81|28115.81|28115.81|28115.81|0
1628581970000|2021-08-10 07:52:50|28112.28|28112.28|28112.52|28112.52|28112.52|28112.52|28112.28|28112.28|0
1628582000000|2021-08-10 07:53:20|28126.66|28126.66|28119.59|28119.59|28126.66|28126.66|28119.59|28119.59|0
1628582060000|2021-08-10 07:54:20|28116.05|28116.05|28116.05|28116.05|28116.05|28116.05|28116.05|28116.05|0
1628582070000|2021-08-10 07:54:30|28112.52|28112.52|28098.38|28098.38|28112.52|28112.52|28098.38|28098.38|0
1628582080000|2021-08-10 07:54:40|28101.91|28101.91|28098.38|28098.38|28101.91|28101.91|28098.38|28098.38|0
1628582100000|2021-08-10 07:55:00|28108.98|28108.98|28108.98|28108.98|28108.98|28108.98|28108.98|28108.98|0
1628582110000|2021-08-10 07:55:10|28109.58|28109.58|28109.58|28109.58|28109.58|28109.58|28109.58|28109.58|0
1628582130000|2021-08-10 07:55:30|28113.12|28113.12|28113.12|28113.12|28113.12|28113.12|28113.12|28113.12|0
1628582160000|2021-08-10 07:56:00|28116.65|28116.65|28117.25|28117.25|28117.25|28117.25|28116.65|28116.65|0
1628582180000|2021-08-10 07:56:20|28110.18|28110.18|28103.11|28103.11|28110.18|28110.18|28103.11|28103.11|0
1628582190000|2021-08-10 07:56:30|28110.18|28110.18|28110.18|28110.18|28110.18|28110.18|28110.18|28110.18|0
1628582290000|2021-08-10 07:58:10|28106.65|28106.65|28106.65|28106.65|28106.65|28106.65|28106.65|28106.65|0
1628582340000|2021-08-10 07:59:00|28110.18|28110.18|28110.18|28110.18|28110.18|28110.18|28110.18|28110.18|0
1628582360000|2021-08-10 07:59:20|28110.43|28110.43|28113.96|28113.96|28113.96|28113.96|28110.43|28110.43|0
1628582440000|2021-08-10 08:00:40|28121.03|28121.03|28121.03|28121.03|28121.03|28121.03|28121.03|28121.03|0
1628582450000|2021-08-10 08:00:50|28122.26|28122.26|28122.26|28122.26|28122.26|28122.26|28122.26|28122.26|0
1628582460000|2021-08-10 08:01:00|28121.06|28121.06|28121.06|28121.06|28121.06|28121.06|28121.06|28121.06|0
1628582520000|2021-08-10 08:02:00|28124.59|28124.59|28128.13|28128.13|28128.13|28128.13|28124.59|28124.59|0
1628582540000|2021-08-10 08:02:20|28131.66|28131.66|28131.66|28131.66|28131.66|28131.66|28131.66|28131.66|0
1628582550000|2021-08-10 08:02:30|28124.59|28124.59|28117.52|28117.52|28124.59|28124.59|28117.52|28117.52|0
1628582560000|2021-08-10 08:02:40|28113.99|28113.99|28113.99|28113.99|28113.99|28113.99|28113.99|28113.99|0
1628582580000|2021-08-10 08:03:00|28113.75|28113.75|28113.75|28113.75|28113.75|28113.75|28113.75|28113.75|0
1628582640000|2021-08-10 08:04:00|28103.14|28103.14|28103.14|28103.14|28103.14|28103.14|28103.14|28103.14|0
1628582700000|2021-08-10 08:05:00|28103.55|28103.55|28103.55|28103.55|28103.55|28103.55|28103.55|28103.55|0
1628582730000|2021-08-10 08:05:30|28096.48|28096.48|28096.48|28096.48|28096.48|28096.48|28096.48|28096.48|0
1628582760000|2021-08-10 08:06:00|28107.09|28107.09|28107.09|28107.09|28107.09|28107.09|28107.09|28107.09|0
1628582790000|2021-08-10 08:06:30|28100.02|28100.02|28098.82|28098.82|28100.02|28100.02|28098.82|28098.82|0
1628582810000|2021-08-10 08:06:50|28095.28|28095.28|28095.28|28095.28|28095.28|28095.28|28095.28|28095.28|0
1628582820000|2021-08-10 08:07:00|28098.82|28098.82|28095.28|28095.28|28098.82|28098.82|28095.28|28095.28|0
1628582850000|2021-08-10 08:07:30|28091.75|28091.75|28091.75|28091.75|28091.75|28091.75|28091.75|28091.75|0
1628582930000|2021-08-10 08:08:50|28088.21|28088.21|28088.21|28088.21|28088.21|28088.21|28088.21|28088.21|0
1628582940000|2021-08-10 08:09:00|28091.75|28091.75|28091.75|28091.75|28091.75|28091.75|28091.75|28091.75|0
1628582950000|2021-08-10 08:09:10|28088.21|28088.21|28088.21|28088.21|28088.21|28088.21|28088.21|28088.21|0
1628583010000|2021-08-10 08:10:10|28074.07|28074.07|28069.33|28069.33|28074.07|28074.07|28069.33|28069.33|0
1628583020000|2021-08-10 08:10:20|28072.87|28072.87|28072.87|28072.87|28072.87|28072.87|28072.87|28072.87|0
1628583030000|2021-08-10 08:10:30|28076.4|28076.4|28079.94|28079.94|28079.94|28079.94|28076.4|28076.4|0
1628583070000|2021-08-10 08:11:10|28072.87|28072.87|28072.87|28072.87|28072.87|28072.87|28072.87|28072.87|0
1628583080000|2021-08-10 08:11:20|28069.33|28069.33|28069.33|28069.33|28069.33|28069.33|28069.33|28069.33|0
1628583120000|2021-08-10 08:12:00|28069.09|28069.09|28068.12|28068.12|28069.09|28069.09|28068.12|28068.12|0
1628583150000|2021-08-10 08:12:30|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|0
1628583180000|2021-08-10 08:13:00|28063.36|28063.36|28063.36|28063.36|28063.36|28063.36|28063.36|28063.36|0
1628583190000|2021-08-10 08:13:10|28066.89|28066.89|28066.89|28066.89|28066.89|28066.89|28066.89|28066.89|0
1628583250000|2021-08-10 08:14:10|28063.36|28063.36|28063.36|28063.36|28063.36|28063.36|28063.36|28063.36|0
1628583270000|2021-08-10 08:14:30|28064.56|28064.56|28063.36|28063.36|28064.56|28064.56|28063.36|28063.36|0
1628583280000|2021-08-10 08:14:40|28056.29|28056.29|28052.76|28052.76|28056.29|28056.29|28052.76|28052.76|0
1628583290000|2021-08-10 08:14:50|28052.15|28052.15|28052.15|28052.15|28052.15|28052.15|28052.15|28052.15|0
1628583360000|2021-08-10 08:16:00|28045.08|28045.08|28045.08|28045.08|28045.08|28045.08|28045.08|28045.08|0
1628583380000|2021-08-10 08:16:20|28045.81|28045.81|28045.81|28045.81|28045.81|28045.81|28045.81|28045.81|0
1628583400000|2021-08-10 08:16:40|28052.88|28052.88|28052.88|28052.88|28052.88|28052.88|28052.88|28052.88|0
1628583450000|2021-08-10 08:17:30|28056.42|28056.42|28056.42|28056.42|28056.42|28056.42|28056.42|28056.42|0
1628583460000|2021-08-10 08:17:40|28057.62|28057.62|28068.22|28068.22|28068.22|28068.22|28057.62|28057.62|0
1628583470000|2021-08-10 08:17:50|28068.82|28068.82|28072.36|28072.36|28075.89|28075.89|28068.82|28068.82|0
1628583480000|2021-08-10 08:18:00|28072.77|28072.77|28073.97|28073.97|28073.97|28073.97|28072.77|28072.77|0
1628583490000|2021-08-10 08:18:10|28073.37|28073.37|28073.37|28073.37|28073.37|28073.37|28073.37|28073.37|0
1628583510000|2021-08-10 08:18:30|28080.44|28080.44|28080.44|28080.44|28080.44|28080.44|28080.44|28080.44|0
1628583520000|2021-08-10 08:18:40|28081.26|28081.26|28081.26|28081.26|28081.26|28081.26|28081.26|28081.26|0
1628583530000|2021-08-10 08:18:50|28074.19|28074.19|28070.05|28070.05|28074.19|28074.19|28070.05|28070.05|0
1628583560000|2021-08-10 08:19:20|28062.98|28062.98|28062.98|28062.98|28062.98|28062.98|28062.98|28062.98|0
1628583610000|2021-08-10 08:20:10|28066.52|28066.52|28066.52|28066.52|28066.52|28066.52|28066.52|28066.52|0
1628583640000|2021-08-10 08:20:40|28059.45|28059.45|28059.45|28059.45|28059.45|28059.45|28059.45|28059.45|0
1628583710000|2021-08-10 08:21:50|28066.52|28066.52|28066.52|28066.52|28066.52|28066.52|28066.52|28066.52|0
1628583730000|2021-08-10 08:22:10|28067.12|28067.12|28067.12|28067.12|28067.12|28067.12|28067.12|28067.12|0
1628583750000|2021-08-10 08:22:30|28063.58|28063.58|28063.58|28063.58|28063.58|28063.58|28063.58|28063.58|0
1628583840000|2021-08-10 08:24:00|28061.78|28061.78|28061.78|28061.78|28061.78|28061.78|28061.78|28061.78|0
1628583850000|2021-08-10 08:24:10|28061.37|28061.37|28057.84|28057.84|28061.37|28061.37|28057.84|28057.84|0
1628583870000|2021-08-10 08:24:30|28064.91|28064.91|28064.91|28064.91|28064.91|28064.91|28064.91|28064.91|0
1628583910000|2021-08-10 08:25:10|28057.84|28057.84|28054.3|28054.3|28061.37|28061.37|28054.3|28054.3|0
1628583920000|2021-08-10 08:25:20|28050.77|28050.77|28050.77|28050.77|28050.77|28050.77|28050.77|28050.77|0
1628583960000|2021-08-10 08:26:00|28043.7|28043.7|28050.17|28050.17|28050.17|28050.17|28039.56|28039.56|0
1628583970000|2021-08-10 08:26:10|28051.39|28051.39|28051.39|28051.39|28051.39|28051.39|28051.39|28051.39|0
1628584020000|2021-08-10 08:27:00|28051.88|28051.88|28052.36|28052.36|28052.36|28052.36|28051.88|28051.88|0
1628584060000|2021-08-10 08:27:40|28045.29|28045.29|28041.76|28041.76|28045.29|28045.29|28041.76|28041.76|0
1628584070000|2021-08-10 08:27:50|28045.29|28045.29|28045.29|28045.29|28045.29|28045.29|28045.29|28045.29|0
1628584090000|2021-08-10 08:28:10|28041.76|28041.76|28034.69|28034.69|28041.76|28041.76|28034.69|28034.69|0
1628584150000|2021-08-10 08:29:10|28031.15|28031.15|28031.15|28031.15|28031.15|28031.15|28031.15|28031.15|0
1628584200000|2021-08-10 08:30:00|28038.22|28038.22|28045.29|28045.29|28045.29|28045.29|28038.22|28038.22|0
1628584220000|2021-08-10 08:30:20|28041.76|28041.76|28041.76|28041.76|28041.76|28041.76|28041.76|28041.76|0
1628584270000|2021-08-10 08:31:10|28048.83|28048.83|28048.83|28048.83|28048.83|28048.83|28048.83|28048.83|0
1628584310000|2021-08-10 08:31:50|28052.36|28052.36|28048.83|28048.83|28052.36|28052.36|28045.29|28045.29|0
1628584360000|2021-08-10 08:32:40|28055.9|28055.9|28055.9|28055.9|28055.9|28055.9|28055.9|28055.9|0
1628584430000|2021-08-10 08:33:50|28055.08|28055.08|28054.84|28054.84|28055.08|28055.08|28054.84|28054.84|0
1628584440000|2021-08-10 08:34:00|28058.37|28058.37|28058.37|28058.37|28058.37|28058.37|28058.37|28058.37|0
1628584450000|2021-08-10 08:34:10|28057.77|28057.77|28057.77|28057.77|28057.77|28057.77|28057.77|28057.77|0
1628584460000|2021-08-10 08:34:20|28056.95|28056.95|28056.95|28056.95|28056.95|28056.95|28056.95|28056.95|0
1628584510000|2021-08-10 08:35:10|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|0
1628584560000|2021-08-10 08:36:00|28054.02|28054.02|28054.02|28054.02|28054.02|28054.02|28054.02|28054.02|0
1628584570000|2021-08-10 08:36:10|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|0
1628584590000|2021-08-10 08:36:30|28054.02|28054.02|28054.02|28054.02|28054.02|28054.02|28054.02|28054.02|0
1628584600000|2021-08-10 08:36:40|28050.48|28050.48|28050.48|28050.48|28050.48|28050.48|28050.48|28050.48|0
1628584610000|2021-08-10 08:36:50|28046.95|28046.95|28046.95|28046.95|28046.95|28046.95|28046.95|28046.95|0
1628584640000|2021-08-10 08:37:20|28043.41|28043.41|28043.41|28043.41|28043.41|28043.41|28043.41|28043.41|0
1628584690000|2021-08-10 08:38:10|28046.95|28046.95|28046.95|28046.95|28046.95|28046.95|28046.95|28046.95|0
1628584700000|2021-08-10 08:38:20|28047.55|28047.55|28048.15|28048.15|28048.15|28048.15|28047.55|28047.55|0
1628584720000|2021-08-10 08:38:40|28048.56|28048.56|28048.97|28048.97|28048.97|28048.97|28048.56|28048.56|0
1628584740000|2021-08-10 08:39:00|28045.43|28045.43|28045.43|28045.43|28045.43|28045.43|28045.43|28045.43|0
1628584810000|2021-08-10 08:40:10|28041.9|28041.9|28041.9|28041.9|28041.9|28041.9|28041.9|28041.9|0
1628584860000|2021-08-10 08:41:00|28038.36|28038.36|28031.29|28031.29|28038.36|28038.36|28031.29|28031.29|0
1628584890000|2021-08-10 08:41:30|28017.15|28017.15|28017.15|28017.15|28017.15|28017.15|28017.15|28017.15|0
1628584900000|2021-08-10 08:41:40|28016.55|28016.55|28016.55|28016.55|28016.55|28016.55|28016.55|28016.55|0
1628584910000|2021-08-10 08:41:50|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|0
1628584920000|2021-08-10 08:42:00|28016.55|28016.55|28016.55|28016.55|28016.55|28016.55|28016.55|28016.55|0
1628584950000|2021-08-10 08:42:30|28020.09|28020.09|28024.44|28024.44|28024.44|28024.44|28020.09|28020.09|0
1628584980000|2021-08-10 08:43:00|28027.98|28027.98|28027.98|28027.98|28027.98|28027.98|28027.98|28027.98|0
1628585020000|2021-08-10 08:43:40|28035.05|28035.05|28035.65|28035.65|28036.25|28036.25|28035.05|28035.05|0
1628585040000|2021-08-10 08:44:00|28035.41|28035.41|28060.15|28060.15|28060.15|28060.15|28035.41|28035.41|0
1628585070000|2021-08-10 08:44:30|28053.08|28053.08|28053.08|28053.08|28053.08|28053.08|28053.08|28053.08|0
1628585090000|2021-08-10 08:44:50|28056.62|28056.62|28056.62|28056.62|28056.62|28056.62|28056.62|28056.62|0
1628585120000|2021-08-10 08:45:20|28057.82|28057.82|28061.95|28061.95|28061.95|28061.95|28057.82|28057.82|0
1628585130000|2021-08-10 08:45:30|28054.88|28054.88|28054.88|28054.88|28054.88|28054.88|28054.88|28054.88|0
1628585170000|2021-08-10 08:46:10|28058.42|28058.42|28058.42|28058.42|28058.42|28058.42|28058.42|28058.42|0
1628585180000|2021-08-10 08:46:20|28059.02|28059.02|28059.02|28059.02|28059.02|28059.02|28059.02|28059.02|0
1628585190000|2021-08-10 08:46:30|28062.55|28062.55|28066.09|28066.09|28066.09|28066.09|28062.55|28062.55|0
1628585230000|2021-08-10 08:47:10|28062.55|28062.55|28063.04|28063.04|28063.04|28063.04|28062.55|28062.55|0
1628585240000|2021-08-10 08:47:20|28063.86|28063.86|28063.45|28063.45|28063.86|28063.86|28063.45|28063.45|0
1628585250000|2021-08-10 08:47:30|28064.05|28064.05|28064.05|28064.05|28064.05|28064.05|28064.05|28064.05|0
1628585270000|2021-08-10 08:47:50|28064.65|28064.65|28064.65|28064.65|28064.65|28064.65|28064.65|28064.65|0
1628585310000|2021-08-10 08:48:30|28061.11|28061.11|28061.11|28061.11|28061.11|28061.11|28061.11|28061.11|0
1628585330000|2021-08-10 08:48:50|28057.58|28057.58|28057.58|28057.58|28057.58|28057.58|28057.58|28057.58|0
1628585340000|2021-08-10 08:49:00|28061.11|28061.11|28061.11|28061.11|28061.11|28061.11|28061.11|28061.11|0
1628585370000|2021-08-10 08:49:30|28057.58|28057.58|28064.05|28064.05|28064.05|28064.05|28057.58|28057.58|0
1628585490000|2021-08-10 08:51:30|28067.58|28067.58|28071.12|28071.12|28071.12|28071.12|28067.58|28067.58|0
1628585500000|2021-08-10 08:51:40|28067.58|28067.58|28067.58|28067.58|28071.12|28071.12|28067.58|28067.58|0
1628585530000|2021-08-10 08:52:10|28071.12|28071.12|28078.19|28078.19|28078.19|28078.19|28071.12|28071.12|0
1628585550000|2021-08-10 08:52:30|28078.79|28078.79|28089.39|28089.39|28089.39|28089.39|28078.79|28078.79|0
1628585560000|2021-08-10 08:52:40|28092.93|28092.93|28096.46|28096.46|28096.46|28096.46|28092.93|28092.93|0
1628585590000|2021-08-10 08:53:10|28100|28100|28101.2|28101.2|28101.2|28101.2|28100|28100|0
1628585600000|2021-08-10 08:53:20|28108.27|28108.27|28108.27|28108.27|28108.27|28108.27|28108.27|28108.27|0
1628585610000|2021-08-10 08:53:30|28115.34|28115.34|28111.8|28111.8|28115.34|28115.34|28111.8|28111.8|0
1628585730000|2021-08-10 08:55:30|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|0
1628585740000|2021-08-10 08:55:40|28113.01|28113.01|28113.01|28113.01|28113.01|28113.01|28113.01|28113.01|0
1628585750000|2021-08-10 08:55:50|28116.54|28116.54|28116.54|28116.54|28116.54|28116.54|28116.54|28116.54|0
1628585760000|2021-08-10 08:56:00|28120.08|28120.08|28127.15|28127.15|28127.15|28127.15|28120.08|28120.08|0
1628585780000|2021-08-10 08:56:20|28130.68|28130.68|28131.91|28131.91|28131.91|28131.91|28130.68|28130.68|0
1628585880000|2021-08-10 08:58:00|28132.51|28132.51|28133.11|28133.11|28133.11|28133.11|28132.51|28132.51|0
1628585910000|2021-08-10 08:58:30|28140.18|28140.18|28140.18|28140.18|28140.18|28140.18|28140.18|28140.18|0
1628585960000|2021-08-10 08:59:20|28143.72|28143.72|28143.72|28143.72|28143.72|28143.72|28143.72|28143.72|0
1628585970000|2021-08-10 08:59:30|28147.25|28147.25|28147.25|28147.25|28147.25|28147.25|28147.25|28147.25|0
1628586000000|2021-08-10 09:00:00|28136.65|28136.65|28133.11|28133.11|28136.65|28136.65|28133.11|28133.11|0
1628586010000|2021-08-10 09:00:10|28136.65|28136.65|28136.65|28136.65|28136.65|28136.65|28136.65|28136.65|0
1628586020000|2021-08-10 09:00:20|28136.05|28136.05|28139.58|28139.58|28139.58|28139.58|28136.05|28136.05|0
1628586040000|2021-08-10 09:00:40|28136.05|28136.05|28139.58|28139.58|28139.58|28139.58|28136.05|28136.05|0
1628586080000|2021-08-10 09:01:20|28146.65|28146.65|28153.72|28153.72|28153.72|28153.72|28146.65|28146.65|0
1628586090000|2021-08-10 09:01:30|28150.19|28150.19|28150.19|28150.19|28150.19|28150.19|28150.19|28150.19|0
1628586130000|2021-08-10 09:02:10|28146.65|28146.65|28150.19|28150.19|28150.19|28150.19|28146.65|28146.65|0
1628586140000|2021-08-10 09:02:20|28153.72|28153.72|28153.72|28153.72|28153.72|28153.72|28153.72|28153.72|0
1628586150000|2021-08-10 09:02:30|28157.26|28157.26|28157.26|28157.26|28157.26|28157.26|28157.26|28157.26|0
1628586190000|2021-08-10 09:03:10|28153.72|28153.72|28153.72|28153.72|28153.72|28153.72|28153.72|28153.72|0
1628586200000|2021-08-10 09:03:20|28160.79|28160.79|28164.33|28164.33|28164.33|28164.33|28160.79|28160.79|0
1628586210000|2021-08-10 09:03:30|28160.79|28160.79|28160.79|28160.79|28160.79|28160.79|28160.79|28160.79|0
1628586240000|2021-08-10 09:04:00|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|0
1628586250000|2021-08-10 09:04:10|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|0
1628586310000|2021-08-10 09:05:10|28153.72|28153.72|28154.32|28154.32|28154.32|28154.32|28153.72|28153.72|0
1628586350000|2021-08-10 09:05:50|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|0
1628586360000|2021-08-10 09:06:00|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|0
1628586370000|2021-08-10 09:06:10|28169.19|28169.19|28169.19|28169.19|28169.19|28169.19|28169.19|28169.19|0
1628586430000|2021-08-10 09:07:10|28165.65|28165.65|28165.65|28165.65|28165.65|28165.65|28165.65|28165.65|0
1628586460000|2021-08-10 09:07:40|28169.19|28169.19|28169.19|28169.19|28169.19|28169.19|28169.19|28169.19|0
1628586490000|2021-08-10 09:08:10|28165.65|28165.65|28165.65|28165.65|28165.65|28165.65|28165.65|28165.65|0
1628586540000|2021-08-10 09:09:00|28162.12|28162.12|28162.12|28162.12|28162.12|28162.12|28162.12|28162.12|0
1628586550000|2021-08-10 09:09:10|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|0
1628586600000|2021-08-10 09:10:00|28169.19|28169.19|28172.72|28172.72|28172.72|28172.72|28169.19|28169.19|0
1628586610000|2021-08-10 09:10:10|28165.65|28165.65|28165.65|28165.65|28165.65|28165.65|28165.65|28165.65|0
1628586630000|2021-08-10 09:10:30|28162.12|28162.12|28158.58|28158.58|28162.12|28162.12|28158.58|28158.58|0
1628586650000|2021-08-10 09:10:50|28155.05|28155.05|28155.05|28155.05|28155.05|28155.05|28155.05|28155.05|0
1628586680000|2021-08-10 09:11:20|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|0
1628586690000|2021-08-10 09:11:30|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|0
1628586700000|2021-08-10 09:11:40|28154.56|28154.56|28158.1|28158.1|28158.1|28158.1|28154.56|28154.56|0
1628586710000|2021-08-10 09:11:50|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|0
1628586730000|2021-08-10 09:12:10|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|0
1628586750000|2021-08-10 09:12:30|28168.46|28168.46|28172|28172|28172|28172|28168.46|28168.46|0
1628586760000|2021-08-10 09:12:40|28168.46|28168.46|28168.46|28168.46|28168.46|28168.46|28168.46|28168.46|0
1628586790000|2021-08-10 09:13:10|28164.93|28164.93|28164.93|28164.93|28164.93|28164.93|28164.93|28164.93|0
1628586830000|2021-08-10 09:13:50|28161.39|28161.39|28157.86|28157.86|28161.39|28161.39|28157.86|28157.86|0
1628586840000|2021-08-10 09:14:00|28154.32|28154.32|28154.32|28154.32|28154.32|28154.32|28154.32|28154.32|0
1628586850000|2021-08-10 09:14:10|28150.79|28150.79|28150.79|28150.79|28150.79|28150.79|28150.79|28150.79|0
1628586890000|2021-08-10 09:14:50|28152.02|28152.02|28152.02|28152.02|28152.02|28152.02|28152.02|28152.02|0
1628586900000|2021-08-10 09:15:00|28151.61|28151.61|28158.68|28158.68|28158.68|28158.68|28151.61|28151.61|0
1628586910000|2021-08-10 09:15:10|28155.14|28155.14|28155.14|28155.14|28155.14|28155.14|28155.14|28155.14|0
1628586950000|2021-08-10 09:15:50|28165.75|28165.75|28165.75|28165.75|28165.75|28165.75|28165.75|28165.75|0
1628586970000|2021-08-10 09:16:10|28158.68|28158.68|28158.68|28158.68|28158.68|28158.68|28158.68|28158.68|0
1628586990000|2021-08-10 09:16:30|28155.14|28155.14|28155.14|28155.14|28155.14|28155.14|28155.14|28155.14|0
1628587040000|2021-08-10 09:17:20|28151.61|28151.61|28144.13|28144.13|28151.61|28151.61|28140.59|28140.59|0
1628587050000|2021-08-10 09:17:30|28143.72|28143.72|28143.72|28143.72|28143.72|28143.72|28143.72|28143.72|0
1628587080000|2021-08-10 09:18:00|28147.25|28147.25|28147.25|28147.25|28147.25|28147.25|28147.25|28147.25|0
1628587100000|2021-08-10 09:18:20|28143.72|28143.72|28143.72|28143.72|28143.72|28143.72|28143.72|28143.72|0
1628587110000|2021-08-10 09:18:30|28143.12|28143.12|28142.51|28142.51|28143.12|28143.12|28142.51|28142.51|0
1628587120000|2021-08-10 09:18:40|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|0
1628587140000|2021-08-10 09:19:00|28146.05|28146.05|28146.05|28146.05|28146.05|28146.05|28146.05|28146.05|0
1628587170000|2021-08-10 09:19:30|28146.65|28146.65|28150.19|28150.19|28150.19|28150.19|28146.65|28146.65|0
1628587180000|2021-08-10 09:19:40|28151.39|28151.39|28151.39|28151.39|28151.39|28151.39|28151.39|28151.39|0
1628587220000|2021-08-10 09:20:20|28152.21|28152.21|28152.21|28152.21|28152.21|28152.21|28152.21|28152.21|0
1628587260000|2021-08-10 09:21:00|28159.28|28159.28|28152.21|28152.21|28159.28|28159.28|28152.21|28152.21|0
1628587310000|2021-08-10 09:21:50|28148.67|28148.67|28148.67|28148.67|28148.67|28148.67|28148.67|28148.67|0
1628587350000|2021-08-10 09:22:30|28148.07|28148.07|28147.47|28147.47|28148.07|28148.07|28147.47|28147.47|0
1628587430000|2021-08-10 09:23:50|28154.54|28154.54|28158.08|28158.08|28158.08|28158.08|28154.54|28154.54|0
1628587490000|2021-08-10 09:24:50|28161.61|28161.61|28161.61|28161.61|28161.61|28161.61|28161.61|28161.61|0
1628587510000|2021-08-10 09:25:10|28158.08|28158.08|28158.08|28158.08|28158.08|28158.08|28158.08|28158.08|0
1628587540000|2021-08-10 09:25:40|28154.54|28154.54|28158.08|28158.08|28158.08|28158.08|28154.54|28154.54|0
1628587590000|2021-08-10 09:26:30|28159.28|28159.28|28159.28|28159.28|28159.28|28159.28|28159.28|28159.28|0
1628587650000|2021-08-10 09:27:30|28152.21|28152.21|28148.67|28148.67|28152.21|28152.21|28148.67|28148.67|0
1628587670000|2021-08-10 09:27:50|28145.14|28145.14|28148.67|28148.67|28149.27|28149.27|28145.14|28145.14|0
1628587800000|2021-08-10 09:30:00|28149.27|28149.27|28164.01|28164.01|28164.01|28164.01|28149.27|28149.27|0
1628587810000|2021-08-10 09:30:10|28167.55|28167.55|28167.55|28167.55|28167.55|28167.55|28167.55|28167.55|0
1628587830000|2021-08-10 09:30:30|28168.15|28168.15|28168.15|28168.15|28168.15|28168.15|28168.15|28168.15|0
1628587850000|2021-08-10 09:30:50|28175.22|28175.22|28175.22|28175.22|28175.22|28175.22|28175.22|28175.22|0
1628587860000|2021-08-10 09:31:00|28182.29|28182.29|28182.29|28182.29|28182.29|28182.29|28182.29|28182.29|0
1628587870000|2021-08-10 09:31:10|28182.89|28182.89|28181.69|28181.69|28182.89|28182.89|28181.69|28181.69|0
1628587890000|2021-08-10 09:31:30|28171.08|28171.08|28171.08|28171.08|28171.08|28171.08|28171.08|28171.08|0
1628587900000|2021-08-10 09:31:40|28174.62|28174.62|28174.62|28174.62|28174.62|28174.62|28174.62|28174.62|0
1628587910000|2021-08-10 09:31:50|28178.15|28178.15|28178.15|28178.15|28178.15|28178.15|28178.15|28178.15|0
1628587930000|2021-08-10 09:32:10|28174.62|28174.62|28174.62|28174.62|28174.62|28174.62|28174.62|28174.62|0
1628587950000|2021-08-10 09:32:30|28178.15|28178.15|28171.08|28171.08|28178.15|28178.15|28171.08|28171.08|0
1628588010000|2021-08-10 09:33:30|28170.67|28170.67|28170.67|28170.67|28170.67|28170.67|28170.67|28170.67|0
1628588020000|2021-08-10 09:33:40|28170.43|28170.43|28170.43|28170.43|28170.43|28170.43|28170.43|28170.43|0
1628588060000|2021-08-10 09:34:20|28173.97|28173.97|28173.97|28173.97|28173.97|28173.97|28173.97|28173.97|0
1628588110000|2021-08-10 09:35:10|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|0
1628588130000|2021-08-10 09:35:30|28171.03|28171.03|28171.03|28171.03|28171.03|28171.03|28171.03|28171.03|0
1628588200000|2021-08-10 09:36:40|28167.5|28167.5|28163.96|28163.96|28167.5|28167.5|28163.96|28163.96|0
1628588250000|2021-08-10 09:37:30|28167.5|28167.5|28167.5|28167.5|28167.5|28167.5|28167.5|28167.5|0
1628588290000|2021-08-10 09:38:10|28166.9|28166.9|28166.3|28166.3|28166.9|28166.9|28166.3|28166.3|0
1628588340000|2021-08-10 09:39:00|28155.69|28155.69|28151.55|28151.55|28155.69|28155.69|28151.55|28151.55|0
1628588350000|2021-08-10 09:39:10|28144.49|28144.49|28140.95|28140.95|28144.49|28144.49|28140.95|28140.95|0
1628588380000|2021-08-10 09:39:40|28137.42|28137.42|28144.49|28144.49|28144.49|28144.49|28137.42|28137.42|0
1628588390000|2021-08-10 09:39:50|28145.09|28145.09|28145.09|28145.09|28145.09|28145.09|28145.09|28145.09|0
1628588400000|2021-08-10 09:40:00|28148.62|28148.62|28152.16|28152.16|28152.16|28152.16|28148.62|28148.62|0
1628588410000|2021-08-10 09:40:10|28145.09|28145.09|28152.16|28152.16|28152.16|28152.16|28145.09|28145.09|0
1628588420000|2021-08-10 09:40:20|28148.62|28148.62|28148.62|28148.62|28148.62|28148.62|28148.62|28148.62|0
1628588450000|2021-08-10 09:40:50|28152.16|28152.16|28152.16|28152.16|28152.16|28152.16|28152.16|28152.16|0
1628588470000|2021-08-10 09:41:10|28145.09|28145.09|28145.09|28145.09|28145.09|28145.09|28145.09|28145.09|0
1628588510000|2021-08-10 09:41:50|28155.69|28155.69|28159.23|28159.23|28166.3|28166.3|28155.69|28155.69|0
1628588530000|2021-08-10 09:42:10|28152.16|28152.16|28155.69|28155.69|28155.69|28155.69|28152.16|28152.16|0
1628588540000|2021-08-10 09:42:20|28155.09|28155.09|28154.49|28154.49|28155.09|28155.09|28154.49|28154.49|0
1628588610000|2021-08-10 09:43:30|28153.89|28153.89|28153.29|28153.29|28153.89|28153.89|28153.29|28153.29|0
1628588630000|2021-08-10 09:43:50|28146.22|28146.22|28145.4|28145.4|28146.22|28146.22|28145.4|28145.4|0
1628588770000|2021-08-10 09:46:10|28141.86|28141.86|28141.86|28141.86|28141.86|28141.86|28141.86|28141.86|0
1628588790000|2021-08-10 09:46:30|28141.26|28141.26|28137.73|28137.73|28141.26|28141.26|28137.73|28137.73|0
1628588810000|2021-08-10 09:46:50|28137.13|28137.13|28129.46|28129.46|28137.13|28137.13|28129.46|28129.46|0
1628588830000|2021-08-10 09:47:10|28125.92|28125.92|28132.99|28132.99|28132.99|28132.99|28125.92|28125.92|0
1628588880000|2021-08-10 09:48:00|28133.59|28133.59|28130.06|28130.06|28133.59|28133.59|28130.06|28130.06|0
1628588920000|2021-08-10 09:48:40|28133.59|28133.59|28141.26|28141.26|28141.26|28141.26|28133.59|28133.59|0
1628588950000|2021-08-10 09:49:10|28144.8|28144.8|28148.33|28148.33|28148.33|28148.33|28144.8|28144.8|0
1628588960000|2021-08-10 09:49:20|28149.53|28149.53|28149.53|28149.53|28149.53|28149.53|28149.53|28149.53|0
1628588980000|2021-08-10 09:49:40|28153.07|28153.07|28153.07|28153.07|28153.07|28153.07|28153.07|28153.07|0
1628589120000|2021-08-10 09:52:00|28153.67|28153.67|28153.67|28153.67|28153.67|28153.67|28153.67|28153.67|0
1628589130000|2021-08-10 09:52:10|28150.13|28150.13|28150.13|28150.13|28150.13|28150.13|28150.13|28150.13|0
1628589230000|2021-08-10 09:53:50|28148.93|28148.93|28148.93|28148.93|28148.93|28148.93|28148.93|28148.93|0
1628589240000|2021-08-10 09:54:00|28141.86|28141.86|28134.79|28134.79|28141.86|28141.86|28134.79|28134.79|0
1628589300000|2021-08-10 09:55:00|28138.33|28138.33|28138.33|28138.33|28138.33|28138.33|28138.33|28138.33|0
1628589310000|2021-08-10 09:55:10|28137.51|28137.51|28137.51|28137.51|28137.51|28137.51|28137.51|28137.51|0
1628589320000|2021-08-10 09:55:20|28137.1|28137.1|28136.69|28136.69|28137.1|28137.1|28136.69|28136.69|0
1628589350000|2021-08-10 09:55:50|28140.22|28140.22|28140.22|28140.22|28140.22|28140.22|28140.22|28140.22|0
1628589360000|2021-08-10 09:56:00|28143.76|28143.76|28143.76|28143.76|28143.76|28143.76|28143.76|28143.76|0
1628589370000|2021-08-10 09:56:10|28147.29|28147.29|28147.29|28147.29|28147.29|28147.29|28147.29|28147.29|0
1628589410000|2021-08-10 09:56:50|28143.76|28143.76|28143.76|28143.76|28143.76|28143.76|28143.76|28143.76|0
1628589420000|2021-08-10 09:57:00|28140.22|28140.22|28140.22|28140.22|28140.22|28140.22|28140.22|28140.22|0
1628589440000|2021-08-10 09:57:20|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|0
1628589480000|2021-08-10 09:58:00|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|0
1628589510000|2021-08-10 09:58:30|28139.62|28139.62|28139.62|28139.62|28139.62|28139.62|28139.62|28139.62|0
1628589540000|2021-08-10 09:59:00|28139.21|28139.21|28139.21|28139.21|28139.21|28139.21|28139.21|28139.21|0
1628589580000|2021-08-10 09:59:40|28138.8|28138.8|28138.8|28138.8|28138.8|28138.8|28138.8|28138.8|0
1628589600000|2021-08-10 10:00:00|28139.4|28139.4|28150.61|28150.61|28150.61|28150.61|28139.4|28139.4|0
1628589610000|2021-08-10 10:00:10|28151.21|28151.21|28152.41|28152.41|28152.41|28152.41|28151.21|28151.21|0
1628589630000|2021-08-10 10:00:30|28155.95|28155.95|28155.95|28155.95|28155.95|28155.95|28155.95|28155.95|0
1628589650000|2021-08-10 10:00:50|28159.48|28159.48|28159.48|28159.48|28159.48|28159.48|28159.48|28159.48|0
1628589680000|2021-08-10 10:01:20|28155.95|28155.95|28155.95|28155.95|28155.95|28155.95|28155.95|28155.95|0
1628589740000|2021-08-10 10:02:20|28155.35|28155.35|28158.88|28158.88|28158.88|28158.88|28155.35|28155.35|0
1628589850000|2021-08-10 10:04:10|28151.81|28151.81|28151.81|28151.81|28151.81|28151.81|28151.81|28151.81|0
1628589860000|2021-08-10 10:04:20|28155.35|28155.35|28155.35|28155.35|28155.35|28155.35|28155.35|28155.35|0
1628589910000|2021-08-10 10:05:10|28162.42|28162.42|28162.42|28162.42|28162.42|28162.42|28162.42|28162.42|0
1628590000000|2021-08-10 10:06:40|28165.95|28165.95|28165.95|28165.95|28165.95|28165.95|28165.95|28165.95|0
1628590040000|2021-08-10 10:07:20|28167.15|28167.15|28167.15|28167.15|28167.15|28167.15|28167.15|28167.15|0
1628590050000|2021-08-10 10:07:30|28174.22|28174.22|28174.22|28174.22|28174.22|28174.22|28174.22|28174.22|0
1628590060000|2021-08-10 10:07:40|28174.82|28174.82|28176.05|28176.05|28176.05|28176.05|28174.82|28174.82|0
1628590090000|2021-08-10 10:08:10|28176.65|28176.65|28176.05|28176.05|28176.65|28176.65|28176.05|28176.05|0
1628590110000|2021-08-10 10:08:30|28175.81|28175.81|28175.81|28175.81|28175.81|28175.81|28175.81|28175.81|0
1628590130000|2021-08-10 10:08:50|28172.28|28172.28|28179.35|28179.35|28179.35|28179.35|28172.28|28172.28|0
1628590180000|2021-08-10 10:09:40|28175.81|28175.81|28175.81|28175.81|28175.81|28175.81|28175.81|28175.81|0
1628590320000|2021-08-10 10:12:00|28182.88|28182.88|28182.88|28182.88|28182.88|28182.88|28182.88|28182.88|0
1628590330000|2021-08-10 10:12:10|28179.35|28179.35|28179.35|28179.35|28179.35|28179.35|28179.35|28179.35|0
1628590340000|2021-08-10 10:12:20|28175.81|28175.81|28176.05|28176.05|28176.05|28176.05|28175.81|28175.81|0
1628590430000|2021-08-10 10:13:50|28183.12|28183.12|28183.12|28183.12|28183.12|28183.12|28183.12|28183.12|0
1628590500000|2021-08-10 10:15:00|28181.92|28181.92|28181.92|28181.92|28181.92|28181.92|28181.92|28181.92|0
1628590510000|2021-08-10 10:15:10|28181.32|28181.32|28181.32|28181.32|28181.32|28181.32|28181.32|28181.32|0
1628590530000|2021-08-10 10:15:30|28174.25|28174.25|28174.25|28174.25|28174.25|28174.25|28174.25|28174.25|0
1628590580000|2021-08-10 10:16:20|28177.79|28177.79|28177.79|28177.79|28177.79|28177.79|28177.79|28177.79|0
1628590640000|2021-08-10 10:17:20|28184.85|28184.85|28184.85|28184.85|28184.85|28184.85|28184.85|28184.85|0
1628590690000|2021-08-10 10:18:10|28184.61|28184.61|28187.42|28187.42|28187.42|28187.42|28183.89|28183.89|0
1628590700000|2021-08-10 10:18:20|28187.91|28187.91|28187.91|28187.91|28187.91|28187.91|28187.91|28187.91|0
1628590730000|2021-08-10 10:18:50|28191.44|28191.44|28191.44|28191.44|28191.44|28191.44|28191.44|28191.44|0
1628590740000|2021-08-10 10:19:00|28184.37|28184.37|28184.37|28184.37|28184.37|28184.37|28184.37|28184.37|0
1628590810000|2021-08-10 10:20:10|28180.84|28180.84|28180.84|28180.84|28180.84|28180.84|28180.84|28180.84|0
1628590830000|2021-08-10 10:20:30|28181.44|28181.44|28181.44|28181.44|28181.44|28181.44|28181.44|28181.44|0
1628590900000|2021-08-10 10:21:40|28181.68|28181.68|28181.68|28181.68|28181.68|28181.68|28181.68|28181.68|0
1628590910000|2021-08-10 10:21:50|28174.61|28174.61|28174.61|28174.61|28174.61|28174.61|28174.61|28174.61|0
1628590920000|2021-08-10 10:22:00|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|0
1628590950000|2021-08-10 10:22:30|28178.39|28178.39|28178.39|28178.39|28178.39|28178.39|28178.39|28178.39|0
1628591050000|2021-08-10 10:24:10|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|28174.85|0
1628591130000|2021-08-10 10:25:30|28171.32|28171.32|28171.32|28171.32|28171.32|28171.32|28171.32|28171.32|0
1628591160000|2021-08-10 10:26:00|28167.78|28167.78|28167.78|28167.78|28167.78|28167.78|28167.78|28167.78|0
1628591200000|2021-08-10 10:26:40|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|0
1628591260000|2021-08-10 10:27:40|28157.18|28157.18|28157.18|28157.18|28157.18|28157.18|28157.18|28157.18|0
1628591340000|2021-08-10 10:29:00|28156.77|28156.77|28156.77|28156.77|28156.77|28156.77|28156.77|28156.77|0
1628591410000|2021-08-10 10:30:10|28153.23|28153.23|28153.23|28153.23|28153.23|28153.23|28153.23|28153.23|0
1628591420000|2021-08-10 10:30:20|28153.83|28153.83|28153.83|28153.83|28153.83|28153.83|28153.83|28153.83|0
1628591520000|2021-08-10 10:32:00|28157.37|28157.37|28157.37|28157.37|28157.37|28157.37|28157.37|28157.37|0
1628591570000|2021-08-10 10:32:50|28153.83|28153.83|28153.83|28153.83|28153.83|28153.83|28153.83|28153.83|0
1628591580000|2021-08-10 10:33:00|28156.24|28156.24|28160.37|28160.37|28160.37|28160.37|28156.24|28156.24|0
1628591640000|2021-08-10 10:34:00|28160.97|28160.97|28160.97|28160.97|28160.97|28160.97|28160.97|28160.97|0
1628591660000|2021-08-10 10:34:20|28160.37|28160.37|28160.37|28160.37|28160.37|28160.37|28160.37|28160.37|0
1628591860000|2021-08-10 10:37:40|28163.91|28163.91|28164.51|28164.51|28164.51|28164.51|28163.91|28163.91|0
1628591940000|2021-08-10 10:39:00|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|0
1628591960000|2021-08-10 10:39:20|28163.31|28163.31|28163.31|28163.31|28163.31|28163.31|28163.31|28163.31|0
1628591970000|2021-08-10 10:39:30|28159.77|28159.77|28159.77|28159.77|28159.77|28159.77|28159.77|28159.77|0
1628592000000|2021-08-10 10:40:00|28163.31|28163.31|28163.31|28163.31|28163.31|28163.31|28163.31|28163.31|0
1628592040000|2021-08-10 10:40:40|28166.84|28166.84|28166.84|28166.84|28166.84|28166.84|28166.84|28166.84|0
1628592050000|2021-08-10 10:40:50|28167.25|28167.25|28167.25|28167.25|28167.25|28167.25|28167.25|28167.25|0
1628592060000|2021-08-10 10:41:00|28166.65|28166.65|28166.65|28166.65|28166.65|28166.65|28166.65|28166.65|0
1628592180000|2021-08-10 10:43:00|28163.11|28163.11|28163.11|28163.11|28163.11|28163.11|28163.11|28163.11|0
1628592200000|2021-08-10 10:43:20|28170.18|28170.18|28174.32|28174.32|28174.32|28174.32|28170.18|28170.18|0
1628592210000|2021-08-10 10:43:30|28173.72|28173.72|28177.25|28177.25|28177.25|28177.25|28173.72|28173.72|0
1628592230000|2021-08-10 10:43:50|28180.79|28180.79|28180.79|28180.79|28180.79|28180.79|28180.79|28180.79|0
1628592240000|2021-08-10 10:44:00|28184.32|28184.32|28184.32|28184.32|28184.32|28184.32|28184.32|28184.32|0
1628592280000|2021-08-10 10:44:40|28180.79|28180.79|28180.79|28180.79|28180.79|28180.79|28180.79|28180.79|0
1628592290000|2021-08-10 10:44:50|28177.25|28177.25|28177.25|28177.25|28177.25|28177.25|28177.25|28177.25|0
1628592300000|2021-08-10 10:45:00|28184.32|28184.32|28187.86|28187.86|28187.86|28187.86|28184.32|28184.32|0
1628592320000|2021-08-10 10:45:20|28191.39|28191.39|28187.86|28187.86|28191.39|28191.39|28187.86|28187.86|0
1628592350000|2021-08-10 10:45:50|28184.32|28184.32|28184.32|28184.32|28184.32|28184.32|28184.32|28184.32|0
1628592360000|2021-08-10 10:46:00|28184.08|28184.08|28184.08|28184.08|28184.08|28184.08|28184.08|28184.08|0
1628592390000|2021-08-10 10:46:30|28180.55|28180.55|28180.55|28180.55|28180.55|28180.55|28180.55|28180.55|0
1628592450000|2021-08-10 10:47:30|28177.01|28177.01|28177.01|28177.01|28177.01|28177.01|28177.01|28177.01|0
1628592570000|2021-08-10 10:49:30|28173.48|28173.48|28173.48|28173.48|28173.48|28173.48|28173.48|28173.48|0
1628592640000|2021-08-10 10:50:40|28166.41|28166.41|28166.41|28166.41|28166.41|28166.41|28166.41|28166.41|0
1628592790000|2021-08-10 10:53:10|28166|28166|28165.59|28165.59|28166|28166|28165.59|28165.59|0
1628592850000|2021-08-10 10:54:10|28172.66|28172.66|28172.66|28172.66|28172.66|28172.66|28172.66|28172.66|0
1628592860000|2021-08-10 10:54:20|28172.06|28172.06|28172.06|28172.06|28172.06|28172.06|28172.06|28172.06|0
1628592920000|2021-08-10 10:55:20|28175.59|28175.59|28175.59|28175.59|28179.13|28179.13|28175.59|28175.59|0
1628593040000|2021-08-10 10:57:20|28176.19|28176.19|28176.19|28176.19|28176.19|28176.19|28176.19|28176.19|0
1628593090000|2021-08-10 10:58:10|28179.73|28179.73|28179.73|28179.73|28179.73|28179.73|28179.73|28179.73|0
1628593100000|2021-08-10 10:58:20|28179.24|28179.24|28172.17|28172.17|28179.24|28179.24|28172.17|28172.17|0
1628593120000|2021-08-10 10:58:40|28171.57|28171.57|28171.57|28171.57|28171.57|28171.57|28171.57|28171.57|0
1628593160000|2021-08-10 10:59:20|28170.97|28170.97|28170.97|28170.97|28170.97|28170.97|28170.97|28170.97|0
1628593200000|2021-08-10 11:00:00|28170.37|28170.37|28170.37|28170.37|28170.37|28170.37|28170.37|28170.37|0
1628593270000|2021-08-10 11:01:10|28166.84|28166.84|28166.84|28166.84|28166.84|28166.84|28166.84|28166.84|0
1628593320000|2021-08-10 11:02:00|28163.3|28163.3|28163.3|28163.3|28163.3|28163.3|28163.3|28163.3|0
1628593370000|2021-08-10 11:02:50|28170.37|28170.37|28166.84|28166.84|28170.37|28170.37|28166.84|28166.84|0
1628593390000|2021-08-10 11:03:10|28170.37|28170.37|28173.91|28173.91|28173.91|28173.91|28170.37|28170.37|0
1628593400000|2021-08-10 11:03:20|28174.15|28174.15|28174.15|28174.15|28174.15|28174.15|28174.15|28174.15|0
1628593420000|2021-08-10 11:03:40|28177.68|28177.68|28177.68|28177.68|28177.68|28177.68|28177.68|28177.68|0
1628593480000|2021-08-10 11:04:40|28179.49|28179.49|28179.49|28179.49|28179.49|28179.49|28179.49|28179.49|0
1628593520000|2021-08-10 11:05:20|28180.09|28180.09|28180.09|28180.09|28180.09|28180.09|28180.09|28180.09|0
1628593630000|2021-08-10 11:07:10|28180.5|28180.5|28181.1|28181.1|28181.1|28181.1|28180.5|28180.5|0
1628593650000|2021-08-10 11:07:30|28184.63|28184.63|28184.63|28184.63|28184.63|28184.63|28184.63|28184.63|0
1628593790000|2021-08-10 11:09:50|28184.03|28184.03|28184.03|28184.03|28184.03|28184.03|28184.03|28184.03|0
1628593810000|2021-08-10 11:10:10|28184.63|28184.63|28184.63|28184.63|28184.63|28184.63|28184.63|28184.63|0
1628593820000|2021-08-10 11:10:20|28185.23|28185.23|28185.23|28185.23|28185.23|28185.23|28185.23|28185.23|0
1628593880000|2021-08-10 11:11:20|28185.83|28185.83|28185.83|28185.83|28185.83|28185.83|28185.83|28185.83|0
1628593920000|2021-08-10 11:12:00|28189.37|28189.37|28189.37|28189.37|28189.37|28189.37|28189.37|28189.37|0
1628593950000|2021-08-10 11:12:30|28196.44|28196.44|28196.44|28196.44|28196.44|28196.44|28196.44|28196.44|0
1628593990000|2021-08-10 11:13:10|28195.24|28195.24|28195.24|28195.24|28195.24|28195.24|28195.24|28195.24|0
1628594010000|2021-08-10 11:13:30|28194.83|28194.83|28194.83|28194.83|28194.83|28194.83|28194.83|28194.83|0
1628594070000|2021-08-10 11:14:30|28194.42|28194.42|28194.42|28194.42|28194.42|28194.42|28194.42|28194.42|0
1628594100000|2021-08-10 11:15:00|28194.01|28194.01|28194.01|28194.01|28194.01|28194.01|28194.01|28194.01|0
1628594220000|2021-08-10 11:17:00|28190.47|28190.47|28186.94|28186.94|28190.47|28190.47|28186.94|28186.94|0
1628594230000|2021-08-10 11:17:10|28183.4|28183.4|28172.8|28172.8|28183.4|28183.4|28169.26|28169.26|0
1628594260000|2021-08-10 11:17:40|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|0
1628594280000|2021-08-10 11:18:00|28179.87|28179.87|28183.4|28183.4|28183.4|28183.4|28179.87|28179.87|0
1628594290000|2021-08-10 11:18:10|28182.92|28182.92|28186.45|28186.45|28186.45|28186.45|28182.92|28182.92|0
1628594360000|2021-08-10 11:19:20|28189.99|28189.99|28189.99|28189.99|28189.99|28189.99|28189.99|28189.99|0
1628594400000|2021-08-10 11:20:00|28193.52|28193.52|28193.52|28193.52|28193.52|28193.52|28193.52|28193.52|0
1628594460000|2021-08-10 11:21:00|28186.45|28186.45|28182.92|28182.92|28186.45|28186.45|28182.92|28182.92|0
1628594630000|2021-08-10 11:23:50|28183.52|28183.52|28183.52|28183.52|28183.52|28183.52|28183.52|28183.52|0
1628594670000|2021-08-10 11:24:30|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|0
1628594730000|2021-08-10 11:25:30|28176.45|28176.45|28176.45|28176.45|28176.45|28176.45|28176.45|28176.45|0
1628594770000|2021-08-10 11:26:10|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|0
1628594880000|2021-08-10 11:28:00|28172.91|28172.91|28172.91|28172.91|28172.91|28172.91|28172.91|28172.91|0
1628594890000|2021-08-10 11:28:10|28176.45|28176.45|28176.45|28176.45|28176.45|28176.45|28176.45|28176.45|0
1628595000000|2021-08-10 11:30:00|28172.91|28172.91|28169.38|28169.38|28172.91|28172.91|28169.38|28169.38|0
1628595050000|2021-08-10 11:30:50|28168.78|28168.78|28168.78|28168.78|28168.78|28168.78|28168.78|28168.78|0
1628595070000|2021-08-10 11:31:10|28165.24|28165.24|28168.78|28168.78|28168.78|28168.78|28165.24|28165.24|0
1628595180000|2021-08-10 11:33:00|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|0
1628595250000|2021-08-10 11:34:10|28179.38|28179.38|28183.52|28183.52|28183.52|28183.52|28179.38|28179.38|0
1628595260000|2021-08-10 11:34:20|28187.05|28187.05|28187.05|28187.05|28187.05|28187.05|28187.05|28187.05|0
1628595280000|2021-08-10 11:34:40|28183.52|28183.52|28183.52|28183.52|28183.52|28183.52|28183.52|28183.52|0
1628595300000|2021-08-10 11:35:00|28187.05|28187.05|28182.92|28182.92|28187.05|28187.05|28182.92|28182.92|0
1628595310000|2021-08-10 11:35:10|28182.68|28182.68|28182.68|28182.68|28182.68|28182.68|28182.68|28182.68|0
1628595360000|2021-08-10 11:36:00|28175.61|28175.61|28172.07|28172.07|28175.61|28175.61|28172.07|28172.07|0
1628595370000|2021-08-10 11:36:10|28168.54|28168.54|28168.54|28168.54|28168.54|28168.54|28168.54|28168.54|0
1628595380000|2021-08-10 11:36:20|28167.94|28167.94|28167.94|28167.94|28167.94|28167.94|28167.94|28167.94|0
1628595410000|2021-08-10 11:36:50|28164.4|28164.4|28164.4|28164.4|28167.94|28167.94|28160.87|28160.87|0
1628595420000|2021-08-10 11:37:00|28167.94|28167.94|28171.47|28171.47|28171.47|28171.47|28167.94|28167.94|0
1628595430000|2021-08-10 11:37:10|28178.54|28178.54|28178.54|28178.54|28178.54|28178.54|28178.54|28178.54|0
1628595460000|2021-08-10 11:37:40|28182.08|28182.08|28182.08|28182.08|28182.08|28182.08|28178.54|28178.54|0
1628595490000|2021-08-10 11:38:10|28183.28|28183.28|28183.88|28183.88|28183.88|28183.88|28183.28|28183.28|0
1628595500000|2021-08-10 11:38:20|28185.08|28185.08|28184.48|28184.48|28185.08|28185.08|28184.48|28184.48|0
1628595510000|2021-08-10 11:38:30|28188.01|28188.01|28188.01|28188.01|28188.01|28188.01|28188.01|28188.01|0
1628595570000|2021-08-10 11:39:30|28184.48|28184.48|28184.48|28184.48|28184.48|28184.48|28184.48|28184.48|0
1628595600000|2021-08-10 11:40:00|28183.88|28183.88|28183.88|28183.88|28183.88|28183.88|28183.88|28183.88|0
1628595610000|2021-08-10 11:40:10|28180.34|28180.34|28180.34|28180.34|28180.34|28180.34|28180.34|28180.34|0
1628595620000|2021-08-10 11:40:20|28176.81|28176.81|28176.81|28176.81|28176.81|28176.81|28176.81|28176.81|0
1628595720000|2021-08-10 11:42:00|28173.27|28173.27|28173.27|28173.27|28173.27|28173.27|28173.27|28173.27|0
1628595730000|2021-08-10 11:42:10|28173.87|28173.87|28170.34|28170.34|28173.87|28173.87|28170.34|28170.34|0
1628595740000|2021-08-10 11:42:20|28170.94|28170.94|28171.54|28171.54|28171.54|28171.54|28170.94|28170.94|0
1628595750000|2021-08-10 11:42:30|28172.14|28172.14|28172.14|28172.14|28172.14|28172.14|28172.14|28172.14|0
1628595820000|2021-08-10 11:43:40|28171.54|28171.54|28170.94|28170.94|28171.54|28171.54|28170.94|28170.94|0
1628595830000|2021-08-10 11:43:50|28171.54|28171.54|28171.54|28171.54|28171.54|28171.54|28171.54|28171.54|0
1628595840000|2021-08-10 11:44:00|28175.08|28175.08|28178.61|28178.61|28178.61|28178.61|28175.08|28175.08|0
1628595850000|2021-08-10 11:44:10|28182.15|28182.15|28182.15|28182.15|28182.15|28182.15|28182.15|28182.15|0
1628595890000|2021-08-10 11:44:50|28178.61|28178.61|28178.61|28178.61|28178.61|28178.61|28178.61|28178.61|0
1628595910000|2021-08-10 11:45:10|28178.01|28178.01|28178.01|28178.01|28178.01|28178.01|28178.01|28178.01|0
1628596030000|2021-08-10 11:47:10|28181.54|28181.54|28181.54|28181.54|28181.54|28181.54|28181.54|28181.54|0
1628596080000|2021-08-10 11:48:00|28178.01|28178.01|28178.01|28178.01|28178.01|28178.01|28178.01|28178.01|0
1628596120000|2021-08-10 11:48:40|28177.41|28177.41|28178.01|28178.01|28178.01|28178.01|28177.41|28177.41|0
1628596130000|2021-08-10 11:48:50|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|0
1628596270000|2021-08-10 11:51:10|28188.61|28188.61|28188.61|28188.61|28188.61|28188.61|28188.61|28188.61|0
1628596330000|2021-08-10 11:52:10|28192.15|28192.15|28192.15|28192.15|28192.15|28192.15|28192.15|28192.15|0
1628596390000|2021-08-10 11:53:10|28195.68|28195.68|28195.68|28195.68|28195.68|28195.68|28195.68|28195.68|0
1628596400000|2021-08-10 11:53:20|28192.15|28192.15|28188.61|28188.61|28192.15|28192.15|28188.61|28188.61|0
1628596440000|2021-08-10 11:54:00|28185.08|28185.08|28177.41|28177.41|28185.08|28185.08|28177.41|28177.41|0
1628596600000|2021-08-10 11:56:40|28176.81|28176.81|28176.81|28176.81|28176.81|28176.81|28176.81|28176.81|0
1628596630000|2021-08-10 11:57:10|28180.34|28180.34|28180.34|28180.34|28180.34|28180.34|28180.34|28180.34|0
1628596720000|2021-08-10 11:58:40|28183.88|28183.88|28187.41|28187.41|28187.41|28187.41|28183.88|28183.88|0
1628596740000|2021-08-10 11:59:00|28183.88|28183.88|28180.34|28180.34|28183.88|28183.88|28180.34|28180.34|0
1628596800000|2021-08-10 12:00:00|28176.81|28176.81|28176.81|28176.81|28176.81|28176.81|28176.81|28176.81|0
1628596850000|2021-08-10 12:00:50|28173.27|28173.27|28173.27|28173.27|28173.27|28173.27|28173.27|28173.27|0
1628596870000|2021-08-10 12:01:10|28172.67|28172.67|28172.67|28172.67|28172.67|28172.67|28172.67|28172.67|0
1628596890000|2021-08-10 12:01:30|28158.53|28158.53|28159.13|28159.13|28159.13|28159.13|28158.53|28158.53|0
1628596960000|2021-08-10 12:02:40|28155.6|28155.6|28155.6|28155.6|28155.6|28155.6|28155.6|28155.6|0
1628596980000|2021-08-10 12:03:00|28152.06|28152.06|28152.06|28152.06|28152.06|28152.06|28152.06|28152.06|0
1628597020000|2021-08-10 12:03:40|28151.46|28151.46|28151.46|28151.46|28151.46|28151.46|28151.46|28151.46|0
1628597050000|2021-08-10 12:04:10|28140.86|28140.86|28140.86|28140.86|28140.86|28140.86|28140.86|28140.86|0
1628597060000|2021-08-10 12:04:20|28140.62|28140.62|28140.62|28140.62|28140.62|28140.62|28140.62|28140.62|0
1628597070000|2021-08-10 12:04:30|28140.02|28140.02|28140.02|28140.02|28140.02|28140.02|28140.02|28140.02|0
1628597100000|2021-08-10 12:05:00|28136.48|28136.48|28141.82|28141.82|28141.82|28141.82|28136.48|28136.48|0
1628597110000|2021-08-10 12:05:10|28143.02|28143.02|28143.02|28143.02|28143.02|28143.02|28143.02|28143.02|0
1628597120000|2021-08-10 12:05:20|28143.62|28143.62|28143.62|28143.62|28143.62|28143.62|28143.62|28143.62|0
1628597140000|2021-08-10 12:05:40|28142.42|28142.42|28149.49|28149.49|28149.49|28149.49|28142.42|28142.42|0
1628597150000|2021-08-10 12:05:50|28153.02|28153.02|28153.02|28153.02|28153.02|28153.02|28153.02|28153.02|0
1628597180000|2021-08-10 12:06:20|28156.56|28156.56|28156.56|28156.56|28156.56|28156.56|28156.56|28156.56|0
1628597190000|2021-08-10 12:06:30|28157.76|28157.76|28157.76|28157.76|28157.76|28157.76|28157.16|28157.16|0
1628597230000|2021-08-10 12:07:10|28150.69|28150.69|28150.69|28150.69|28150.69|28150.69|28150.69|28150.69|0
1628597260000|2021-08-10 12:07:40|28151.17|28151.17|28154.71|28154.71|28154.71|28154.71|28151.17|28151.17|0
1628597270000|2021-08-10 12:07:50|28155.19|28155.19|28155.19|28155.19|28155.19|28155.19|28155.19|28155.19|0
1628597280000|2021-08-10 12:08:00|28155.79|28155.79|28156.39|28156.39|28156.39|28156.39|28155.79|28155.79|0
1628597300000|2021-08-10 12:08:20|28157.6|28157.6|28157|28157|28157.6|28157.6|28157|28157|0
1628597330000|2021-08-10 12:08:50|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|0
1628597340000|2021-08-10 12:09:00|28157.6|28157.6|28157.6|28157.6|28157.6|28157.6|28157.6|28157.6|0
1628597370000|2021-08-10 12:09:30|28158.8|28158.8|28158.8|28158.8|28158.8|28158.8|28158.8|28158.8|0
1628597430000|2021-08-10 12:10:30|28155.26|28155.26|28155.26|28155.26|28155.26|28155.26|28155.26|28155.26|0
1628597440000|2021-08-10 12:10:40|28154.66|28154.66|28154.66|28154.66|28154.66|28154.66|28154.66|28154.66|0
1628597450000|2021-08-10 12:10:50|28153.46|28153.46|28154.06|28154.06|28154.06|28154.06|28153.46|28153.46|0
1628597460000|2021-08-10 12:11:00|28154.66|28154.66|28154.66|28154.66|28154.66|28154.66|28154.66|28154.66|0
1628597470000|2021-08-10 12:11:10|28154.06|28154.06|28154.66|28154.66|28154.66|28154.66|28154.06|28154.06|0
1628597480000|2021-08-10 12:11:20|28155.26|28155.26|28162.33|28162.33|28162.33|28162.33|28155.26|28155.26|0
1628597490000|2021-08-10 12:11:30|28161.73|28161.73|28161.73|28161.73|28162.33|28162.33|28161.73|28161.73|0
1628597500000|2021-08-10 12:11:40|28162.33|28162.33|28161.73|28161.73|28162.33|28162.33|28161.13|28161.13|0
1628597530000|2021-08-10 12:12:10|28161.13|28161.13|28161.13|28161.13|28161.13|28161.13|28161.13|28161.13|0
1628597540000|2021-08-10 12:12:20|28159.93|28159.93|28160.53|28160.53|28160.53|28160.53|28159.93|28159.93|0
1628597550000|2021-08-10 12:12:30|28159.33|28159.33|28159.33|28159.33|28159.33|28159.33|28159.33|28159.33|0
1628597580000|2021-08-10 12:13:00|28156.93|28156.93|28156.93|28156.93|28156.93|28156.93|28156.93|28156.93|0
1628597620000|2021-08-10 12:13:40|28158.73|28158.73|28158.73|28158.73|28158.73|28158.73|28158.73|28158.73|0
1628597630000|2021-08-10 12:13:50|28151.66|28151.66|28151.66|28151.66|28151.66|28151.66|28151.66|28151.66|0
1628597640000|2021-08-10 12:14:00|28148.12|28148.12|28148.12|28148.12|28148.12|28148.12|28148.12|28148.12|0
1628597700000|2021-08-10 12:15:00|28146.92|28146.92|28146.92|28146.92|28146.92|28146.92|28146.92|28146.92|0
1628597780000|2021-08-10 12:16:20|28143.39|28143.39|28146.92|28146.92|28146.92|28146.92|28143.39|28143.39|0
1628597790000|2021-08-10 12:16:30|28146.51|28146.51|28146.51|28146.51|28146.51|28146.51|28146.51|28146.51|0
1628597830000|2021-08-10 12:17:10|28150.05|28150.05|28153.58|28153.58|28153.58|28153.58|28150.05|28150.05|0
1628597980000|2021-08-10 12:19:40|28154.18|28154.18|28154.78|28154.78|28154.78|28154.78|28154.18|28154.18|0
1628598170000|2021-08-10 12:22:50|28151.25|28151.25|28151.25|28151.25|28151.25|28151.25|28151.25|28151.25|0
1628598180000|2021-08-10 12:23:00|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|0
1628598240000|2021-08-10 12:24:00|28154.18|28154.18|28153.58|28153.58|28154.18|28154.18|28153.58|28153.58|0
1628598310000|2021-08-10 12:25:10|28157.12|28157.12|28164.19|28164.19|28164.19|28164.19|28157.12|28157.12|0
1628598360000|2021-08-10 12:26:00|28160.65|28160.65|28160.65|28160.65|28160.65|28160.65|28160.65|28160.65|0
1628598380000|2021-08-10 12:26:20|28160.05|28160.05|28160.05|28160.05|28160.05|28160.05|28160.05|28160.05|0
1628598410000|2021-08-10 12:26:50|28159.45|28159.45|28159.45|28159.45|28159.45|28159.45|28159.45|28159.45|0
1628598540000|2021-08-10 12:29:00|28155.91|28155.91|28155.91|28155.91|28155.91|28155.91|28155.91|28155.91|0
1628598610000|2021-08-10 12:30:10|28159.45|28159.45|28159.45|28159.45|28159.45|28159.45|28159.45|28159.45|0
1628598620000|2021-08-10 12:30:20|28160.05|28160.05|28160.05|28160.05|28160.05|28160.05|28160.05|28160.05|0
1628598700000|2021-08-10 12:31:40|28158.85|28158.85|28158.25|28158.25|28158.85|28158.85|28158.25|28158.25|0
1628598710000|2021-08-10 12:31:50|28154.71|28154.71|28154.71|28154.71|28154.71|28154.71|28154.71|28154.71|0
1628598740000|2021-08-10 12:32:20|28151.18|28151.18|28151.18|28151.18|28151.18|28151.18|28151.18|28151.18|0
1628598750000|2021-08-10 12:32:30|28147.64|28147.64|28147.64|28147.64|28147.64|28147.64|28147.64|28147.64|0
1628598770000|2021-08-10 12:32:50|28147.23|28147.23|28147.23|28147.23|28147.23|28147.23|28147.23|28147.23|0
1628598800000|2021-08-10 12:33:20|28150.77|28150.77|28154.3|28154.3|28154.3|28154.3|28150.77|28150.77|0
1628598830000|2021-08-10 12:33:50|28157.84|28157.84|28157.84|28157.84|28157.84|28157.84|28157.84|28157.84|0
1628598860000|2021-08-10 12:34:20|28157.43|28157.43|28153.89|28153.89|28157.43|28157.43|28153.89|28153.89|0
1628598870000|2021-08-10 12:34:30|28154.49|28154.49|28154.49|28154.49|28154.49|28154.49|28154.49|28154.49|0
1628598890000|2021-08-10 12:34:50|28150.96|28150.96|28150.96|28150.96|28150.96|28150.96|28150.96|28150.96|0
1628598900000|2021-08-10 12:35:00|28147.42|28147.42|28147.42|28147.42|28147.42|28147.42|28147.42|28147.42|0
1628598970000|2021-08-10 12:36:10|28143.89|28143.89|28143.89|28143.89|28143.89|28143.89|28143.89|28143.89|0
1628598990000|2021-08-10 12:36:30|28140.35|28140.35|28136.82|28136.82|28140.35|28140.35|28136.82|28136.82|0
1628599020000|2021-08-10 12:37:00|28136.22|28136.22|28136.22|28136.22|28136.22|28136.22|28136.22|28136.22|0
1628599030000|2021-08-10 12:37:10|28132.68|28132.68|28132.68|28132.68|28132.68|28132.68|28132.68|28132.68|0
1628599120000|2021-08-10 12:38:40|28125.61|28125.61|28125.61|28125.61|28125.61|28125.61|28125.61|28125.61|0
1628599140000|2021-08-10 12:39:00|28122.08|28122.08|28122.08|28122.08|28122.08|28122.08|28122.08|28122.08|0
1628599160000|2021-08-10 12:39:20|28118.54|28118.54|28118.54|28118.54|28118.54|28118.54|28118.54|28118.54|0
1628599170000|2021-08-10 12:39:30|28111.47|28111.47|28111.47|28111.47|28111.47|28111.47|28111.47|28111.47|0
1628599220000|2021-08-10 12:40:20|28110.87|28110.87|28110.87|28110.87|28110.87|28110.87|28110.87|28110.87|0
1628599230000|2021-08-10 12:40:30|28121.48|28121.48|28121.48|28121.48|28121.48|28121.48|28121.48|28121.48|0
1628599240000|2021-08-10 12:40:40|28117.94|28117.94|28117.94|28117.94|28117.94|28117.94|28117.94|28117.94|0
1628599260000|2021-08-10 12:41:00|28121.48|28121.48|28121.48|28121.48|28121.48|28121.48|28121.48|28121.48|0
1628599290000|2021-08-10 12:41:30|28128.55|28128.55|28135.62|28135.62|28135.62|28135.62|28128.55|28128.55|0
1628599410000|2021-08-10 12:43:30|28139.15|28139.15|28137.95|28137.95|28139.15|28139.15|28137.95|28137.95|0
1628599500000|2021-08-10 12:45:00|28152.09|28152.09|28145.02|28145.02|28152.09|28152.09|28145.02|28145.02|0
1628599510000|2021-08-10 12:45:10|28145.62|28145.62|28145.62|28145.62|28146.22|28146.22|28145.62|28145.62|0
1628599530000|2021-08-10 12:45:30|28156.23|28156.23|28156.23|28156.23|28156.23|28156.23|28156.23|28156.23|0
1628599560000|2021-08-10 12:46:00|28159.76|28159.76|28159.76|28159.76|28159.76|28159.76|28159.76|28159.76|0
1628599570000|2021-08-10 12:46:10|28163.3|28163.3|28164.99|28164.99|28164.99|28164.99|28161.46|28161.46|0
1628599580000|2021-08-10 12:46:20|28157.92|28157.92|28161.94|28161.94|28161.94|28161.94|28157.92|28157.92|0
1628599620000|2021-08-10 12:47:00|28162.76|28162.76|28163.24|28163.24|28163.24|28163.24|28162.76|28162.76|0
1628599630000|2021-08-10 12:47:10|28170.31|28170.31|28173.85|28173.85|28177.38|28177.38|28170.31|28170.31|0
1628599660000|2021-08-10 12:47:40|28174.33|28174.33|28184.94|28184.94|28184.94|28184.94|28174.33|28174.33|0
1628599680000|2021-08-10 12:48:00|28177.87|28177.87|28177.87|28177.87|28177.87|28177.87|28177.87|28177.87|0
1628599690000|2021-08-10 12:48:10|28181.4|28181.4|28181.4|28181.4|28181.4|28181.4|28181.4|28181.4|0
1628599700000|2021-08-10 12:48:20|28182|28182|28182|28182|28182|28182|28182|28182|0
1628599740000|2021-08-10 12:49:00|28182.6|28182.6|28196.74|28196.74|28196.74|28196.74|28182.6|28182.6|0
1628599750000|2021-08-10 12:49:10|28200.28|28200.28|28200.28|28200.28|28200.28|28200.28|28200.28|28200.28|0
1628599760000|2021-08-10 12:49:20|28201.1|28201.1|28201.1|28201.1|28201.1|28201.1|28201.1|28201.1|0
1628599800000|2021-08-10 12:50:00|28197.56|28197.56|28197.56|28197.56|28197.56|28197.56|28197.56|28197.56|0
1628599830000|2021-08-10 12:50:30|28197.08|28197.08|28203.67|28203.67|28203.67|28203.67|28196.6|28196.6|0
1628599840000|2021-08-10 12:50:40|28207.2|28207.2|28207.2|28207.2|28207.2|28207.2|28207.2|28207.2|0
1628599850000|2021-08-10 12:50:50|28203.67|28203.67|28203.67|28203.67|28203.67|28203.67|28203.67|28203.67|0
1628599860000|2021-08-10 12:51:00|28200.13|28200.13|28200.13|28200.13|28200.13|28200.13|28200.13|28200.13|0
1628599870000|2021-08-10 12:51:10|28203.67|28203.67|28203.67|28203.67|28203.67|28203.67|28203.67|28203.67|0
1628599890000|2021-08-10 12:51:30|28207.2|28207.2|28210.73|28210.73|28210.73|28210.73|28207.2|28207.2|0
1628599930000|2021-08-10 12:52:10|28211.94|28211.94|28219.01|28219.01|28219.01|28219.01|28211.94|28211.94|0
1628599940000|2021-08-10 12:52:20|28222.54|28222.54|28222.54|28222.54|28222.54|28222.54|28222.54|28222.54|0
1628599990000|2021-08-10 12:53:10|28219.01|28219.01|28219.01|28219.01|28219.01|28219.01|28219.01|28219.01|0
1628600020000|2021-08-10 12:53:40|28218.76|28218.76|28218.76|28218.76|28218.76|28218.76|28218.76|28218.76|0
1628600060000|2021-08-10 12:54:20|28225.83|28225.83|28225.83|28225.83|28225.83|28225.83|28225.83|28225.83|0
1628600160000|2021-08-10 12:56:00|28222.3|28222.3|28218.76|28218.76|28222.3|28222.3|28218.76|28218.76|0
1628600200000|2021-08-10 12:56:40|28219.25|28219.25|28219.25|28219.25|28219.25|28219.25|28219.25|28219.25|0
1628600230000|2021-08-10 12:57:10|28222.78|28222.78|28222.78|28222.78|28222.78|28222.78|28222.78|28222.78|0
1628600260000|2021-08-10 12:57:40|28229.85|28229.85|28232.98|28232.98|28233.39|28233.39|28229.85|28229.85|0
1628600270000|2021-08-10 12:57:50|28236.51|28236.51|28240.05|28240.05|28240.05|28240.05|28236.51|28236.51|0
1628600280000|2021-08-10 12:58:00|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28229.44|28229.44|0
1628600290000|2021-08-10 12:58:10|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|0
1628600300000|2021-08-10 12:58:20|28232.98|28232.98|28236.51|28236.51|28236.51|28236.51|28232.98|28232.98|0
1628600310000|2021-08-10 12:58:30|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|0
1628600320000|2021-08-10 12:58:40|28235.94|28235.94|28235.94|28235.94|28235.94|28235.94|28235.94|28235.94|0
1628600340000|2021-08-10 12:59:00|28232.4|28232.4|28235.94|28235.94|28235.94|28235.94|28232.4|28232.4|0
1628600380000|2021-08-10 12:59:40|28239.47|28239.47|28239.47|28239.47|28239.47|28239.47|28239.47|28239.47|0
1628600400000|2021-08-10 13:00:00|28235.94|28235.94|28235.33|28235.33|28235.94|28235.94|28235.33|28235.33|0
1628600410000|2021-08-10 13:00:10|28228.26|28228.26|28235.33|28235.33|28235.33|28235.33|28221.2|28221.2|0
1628600430000|2021-08-10 13:00:30|28238.87|28238.87|28249.47|28249.47|28249.47|28249.47|28238.87|28238.87|0
1628600450000|2021-08-10 13:00:50|28245.94|28245.94|28245.94|28245.94|28245.94|28245.94|28245.94|28245.94|0
1628600460000|2021-08-10 13:01:00|28249.47|28249.47|28245.94|28245.94|28249.47|28249.47|28245.94|28245.94|0
1628600480000|2021-08-10 13:01:20|28242.4|28242.4|28242.4|28242.4|28242.4|28242.4|28242.4|28242.4|0
1628600520000|2021-08-10 13:02:00|28245.94|28245.94|28253.01|28253.01|28253.01|28253.01|28245.94|28245.94|0
1628600570000|2021-08-10 13:02:50|28256.54|28256.54|28249.47|28249.47|28256.54|28256.54|28249.47|28249.47|0
1628600590000|2021-08-10 13:03:10|28249.06|28249.06|28249.06|28249.06|28249.06|28249.06|28249.06|28249.06|0
1628600610000|2021-08-10 13:03:30|28252.6|28252.6|28263.2|28263.2|28263.2|28263.2|28252.6|28252.6|0
1628600620000|2021-08-10 13:03:40|28266.74|28266.74|28263.2|28263.2|28266.74|28266.74|28263.2|28263.2|0
1628600630000|2021-08-10 13:03:50|28266.74|28266.74|28266.74|28266.74|28266.74|28266.74|28266.74|28266.74|0
1628600640000|2021-08-10 13:04:00|28267.94|28267.94|28267.53|28267.53|28267.94|28267.94|28267.53|28267.53|0
1628600670000|2021-08-10 13:04:30|28260.46|28260.46|28256.93|28256.93|28260.46|28260.46|28256.93|28256.93|0
1628600680000|2021-08-10 13:04:40|28249.86|28249.86|28246.92|28246.92|28249.86|28249.86|28246.32|28246.32|0
1628600700000|2021-08-10 13:05:00|28250.46|28250.46|28250.46|28250.46|28250.46|28250.46|28250.46|28250.46|0
1628600710000|2021-08-10 13:05:10|28243.39|28243.39|28243.39|28243.39|28243.39|28243.39|28243.39|28243.39|0
1628600720000|2021-08-10 13:05:20|28239.85|28239.85|28236.32|28236.32|28239.85|28239.85|28236.32|28236.32|0
1628600760000|2021-08-10 13:06:00|28235.12|28235.12|28235.12|28235.12|28235.12|28235.12|28235.12|28235.12|0
1628600790000|2021-08-10 13:06:30|28238.65|28238.65|28238.65|28238.65|28238.65|28238.65|28238.65|28238.65|0
1628600810000|2021-08-10 13:06:50|28242.19|28242.19|28235.12|28235.12|28242.19|28242.19|28235.12|28235.12|0
1628600820000|2021-08-10 13:07:00|28228.05|28228.05|28224.51|28224.51|28228.05|28228.05|28224.51|28224.51|0
1628600880000|2021-08-10 13:08:00|28220.98|28220.98|28228.65|28228.65|28228.65|28228.65|28220.98|28220.98|0
1628600900000|2021-08-10 13:08:20|28232.18|28232.18|28235.72|28235.72|28235.72|28235.72|28232.18|28232.18|0
1628600940000|2021-08-10 13:09:00|28239.25|28239.25|28239.25|28239.25|28239.25|28239.25|28239.25|28239.25|0
1628600980000|2021-08-10 13:09:40|28232.18|28232.18|28232.18|28232.18|28232.18|28232.18|28232.18|28232.18|0
1628601000000|2021-08-10 13:10:00|28231.58|28231.58|28231.58|28231.58|28231.58|28231.58|28231.58|28231.58|0
1628601060000|2021-08-10 13:11:00|28224.51|28224.51|28224.51|28224.51|28224.51|28224.51|28224.51|28224.51|0
1628601120000|2021-08-10 13:12:00|28231.58|28231.58|28231.58|28231.58|28231.58|28231.58|28231.58|28231.58|0
1628601140000|2021-08-10 13:12:20|28235.12|28235.12|28231.58|28231.58|28235.12|28235.12|28231.58|28231.58|0
1628601160000|2021-08-10 13:12:40|28238.65|28238.65|28242.19|28242.19|28242.19|28242.19|28238.65|28238.65|0
1628601190000|2021-08-10 13:13:10|28245.72|28245.72|28245.72|28245.72|28245.72|28245.72|28245.72|28245.72|0
1628601210000|2021-08-10 13:13:30|28249.26|28249.26|28245.72|28245.72|28252.79|28252.79|28245.72|28245.72|0
1628601220000|2021-08-10 13:13:40|28249.26|28249.26|28249.26|28249.26|28249.26|28249.26|28249.26|28249.26|0
1628601240000|2021-08-10 13:14:00|28252.79|28252.79|28252.79|28252.79|28252.79|28252.79|28252.79|28252.79|0
1628601250000|2021-08-10 13:14:10|28249.26|28249.26|28245.72|28245.72|28249.26|28249.26|28245.72|28245.72|0
1628601370000|2021-08-10 13:16:10|28242.19|28242.19|28242.19|28242.19|28242.19|28242.19|28242.19|28242.19|0
1628601390000|2021-08-10 13:16:30|28241.78|28241.78|28241.37|28241.37|28241.78|28241.78|28241.37|28241.37|0
1628601450000|2021-08-10 13:17:30|28241.12|28241.12|28240.88|28240.88|28241.12|28241.12|28240.88|28240.88|0
1628601500000|2021-08-10 13:18:20|28237.35|28237.35|28237.35|28237.35|28237.35|28237.35|28237.35|28237.35|0
1628601530000|2021-08-10 13:18:50|28230.28|28230.28|28226.74|28226.74|28230.28|28230.28|28226.74|28226.74|0
1628601540000|2021-08-10 13:19:00|28226.14|28226.14|28225.66|28225.66|28226.14|28226.14|28225.66|28225.66|0
1628601550000|2021-08-10 13:19:10|28225.25|28225.25|28224.84|28224.84|28225.25|28225.25|28224.84|28224.84|0
1628601560000|2021-08-10 13:19:20|28228.37|28228.37|28228.97|28228.97|28228.97|28228.97|28228.37|28228.37|0
1628601670000|2021-08-10 13:21:10|28232.51|28232.51|28236.04|28236.04|28236.04|28236.04|28232.51|28232.51|0
1628601680000|2021-08-10 13:21:20|28239.58|28239.58|28232.51|28232.51|28239.58|28239.58|28232.51|28232.51|0
1628601690000|2021-08-10 13:21:30|28236.04|28236.04|28239.58|28239.58|28239.58|28239.58|28236.04|28236.04|0
1628601700000|2021-08-10 13:21:40|28236.04|28236.04|28238.98|28238.98|28239.58|28239.58|28236.04|28236.04|0
1628601710000|2021-08-10 13:21:50|28231.91|28231.91|28242.51|28242.51|28242.51|28242.51|28231.91|28231.91|0
1628601750000|2021-08-10 13:22:30|28238.98|28238.98|28238.98|28238.98|28238.98|28238.98|28238.98|28238.98|0
1628601770000|2021-08-10 13:22:50|28239.39|28239.39|28239.39|28239.39|28239.39|28239.39|28239.39|28239.39|0
1628601790000|2021-08-10 13:23:10|28242.92|28242.92|28246.46|28246.46|28246.46|28246.46|28242.92|28242.92|0
1628601850000|2021-08-10 13:24:10|28247.06|28247.06|28247.06|28247.06|28247.06|28247.06|28247.06|28247.06|0
1628601920000|2021-08-10 13:25:20|28247.47|28247.47|28247.47|28247.47|28247.47|28247.47|28243.93|28243.93|0
1628601960000|2021-08-10 13:26:00|28243.93|28243.93|28236.86|28236.86|28243.93|28243.93|28236.86|28236.86|0
1628602040000|2021-08-10 13:27:20|28237.27|28237.27|28240.81|28240.81|28247.88|28247.88|28237.27|28237.27|0
1628602050000|2021-08-10 13:27:30|28241.53|28241.53|28248.85|28248.85|28248.85|28248.85|28241.53|28241.53|0
1628602070000|2021-08-10 13:27:50|28245.31|28245.31|28245.31|28245.31|28245.31|28245.31|28245.31|28245.31|0
1628602080000|2021-08-10 13:28:00|28248.85|28248.85|28234.71|28234.71|28248.85|28248.85|28234.71|28234.71|0
1628602090000|2021-08-10 13:28:10|28231.17|28231.17|28231.17|28231.17|28231.17|28231.17|28231.17|28231.17|0
1628602110000|2021-08-10 13:28:30|28231.58|28231.58|28235.12|28235.12|28235.12|28235.12|28231.58|28231.58|0
1628602130000|2021-08-10 13:28:50|28238.65|28238.65|28238.65|28238.65|28238.65|28238.65|28238.65|28238.65|0
1628602140000|2021-08-10 13:29:00|28235.12|28235.12|28238.65|28238.65|28238.65|28238.65|28235.12|28235.12|0
1628602170000|2021-08-10 13:29:30|28235.12|28235.12|28231.58|28231.58|28235.12|28235.12|28231.58|28231.58|0
1628602180000|2021-08-10 13:29:40|28228.05|28228.05|28227.45|28227.45|28228.05|28228.05|28227.45|28227.45|0
1628602190000|2021-08-10 13:29:50|28216.84|28216.84|28181.49|28181.49|28216.84|28216.84|28181.49|28181.49|0
1628602200000|2021-08-10 13:30:00|28188.56|28188.56|28201.88|28201.88|28212.49|28212.49|28188.56|28188.56|0
1628602210000|2021-08-10 13:30:10|28202.48|28202.48|28192.29|28192.29|28202.89|28202.89|28192.29|28192.29|0
1628602220000|2021-08-10 13:30:20|28195.82|28195.82|28195.82|28195.82|28195.82|28195.82|28195.82|28195.82|0
1628602240000|2021-08-10 13:30:40|28202.89|28202.89|28202.89|28202.89|28202.89|28202.89|28202.89|28202.89|0
1628602250000|2021-08-10 13:30:50|28213.5|28213.5|28213.5|28213.5|28213.5|28213.5|28213.5|28213.5|0
1628602260000|2021-08-10 13:31:00|28212.68|28212.68|28190.46|28190.46|28212.68|28212.68|28186.92|28186.92|0
1628602270000|2021-08-10 13:31:10|28191.06|28191.06|28191.47|28191.47|28191.47|28191.47|28191.06|28191.06|0
1628602280000|2021-08-10 13:31:20|28187.93|28187.93|28191.47|28191.47|28191.47|28191.47|28187.93|28187.93|0
1628602290000|2021-08-10 13:31:30|28190.87|28190.87|28183.8|28183.8|28190.87|28190.87|28183.8|28183.8|0
1628602300000|2021-08-10 13:31:40|28180.26|28180.26|28180.26|28180.26|28180.26|28180.26|28180.26|28180.26|0
1628602310000|2021-08-10 13:31:50|28176.73|28176.73|28173.19|28173.19|28176.73|28176.73|28172.78|28172.78|0
1628602320000|2021-08-10 13:32:00|28180.26|28180.26|28190.87|28190.87|28190.87|28190.87|28180.26|28180.26|0
1628602330000|2021-08-10 13:32:10|28187.33|28187.33|28195|28195|28195|28195|28183.8|28183.8|0
1628602340000|2021-08-10 13:32:20|28191.47|28191.47|28191.88|28191.88|28191.88|28191.88|28191.47|28191.47|0
1628602350000|2021-08-10 13:32:30|28195.41|28195.41|28206.62|28206.62|28206.62|28206.62|28195.41|28195.41|0
1628602360000|2021-08-10 13:32:40|28199.55|28199.55|28196.01|28196.01|28203.08|28203.08|28196.01|28196.01|0
1628602370000|2021-08-10 13:32:50|28192.48|28192.48|28192.48|28192.48|28192.48|28192.48|28188.94|28188.94|0
1628602380000|2021-08-10 13:33:00|28191.88|28191.88|28184.81|28184.81|28191.88|28191.88|28184.81|28184.81|0
1628602390000|2021-08-10 13:33:10|28191.88|28191.88|28191.88|28191.88|28191.88|28191.88|28191.88|28191.88|0
1628602400000|2021-08-10 13:33:20|28192.36|28192.36|28192.36|28192.36|28192.36|28192.36|28192.36|28192.36|0
1628602420000|2021-08-10 13:33:40|28192.6|28192.6|28192.6|28192.6|28192.6|28192.6|28192.6|28192.6|0
1628602430000|2021-08-10 13:33:50|28196.14|28196.14|28199.67|28199.67|28203.21|28203.21|28196.14|28196.14|0
1628602440000|2021-08-10 13:34:00|28206.74|28206.74|28199.67|28199.67|28206.74|28206.74|28199.67|28199.67|0
1628602460000|2021-08-10 13:34:20|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|0
1628602470000|2021-08-10 13:34:30|28199.67|28199.67|28199.67|28199.67|28203.21|28203.21|28199.67|28199.67|0
1628602480000|2021-08-10 13:34:40|28203.21|28203.21|28203.21|28203.21|28206.74|28206.74|28203.21|28203.21|0
1628602490000|2021-08-10 13:34:50|28206.74|28206.74|28210.28|28210.28|28210.28|28210.28|28206.74|28206.74|0
1628602500000|2021-08-10 13:35:00|28213.81|28213.81|28213.81|28213.81|28213.81|28213.81|28213.81|28213.81|0
1628602510000|2021-08-10 13:35:10|28210.28|28210.28|28206.74|28206.74|28210.28|28210.28|28206.74|28206.74|0
1628602520000|2021-08-10 13:35:20|28205.92|28205.92|28205.32|28205.32|28205.92|28205.92|28205.32|28205.32|0
1628602540000|2021-08-10 13:35:40|28212.39|28212.39|28212.39|28212.39|28212.39|28212.39|28212.39|28212.39|0
1628602550000|2021-08-10 13:35:50|28215.93|28215.93|28215.93|28215.93|28215.93|28215.93|28215.93|28215.93|0
1628602560000|2021-08-10 13:36:00|28226.53|28226.53|28233.6|28233.6|28233.6|28233.6|28226.53|28226.53|0
1628602570000|2021-08-10 13:36:10|28234.01|28234.01|28227.35|28227.35|28234.42|28234.42|28227.35|28227.35|0
1628602580000|2021-08-10 13:36:20|28230.89|28230.89|28230.89|28230.89|28230.89|28230.89|28230.89|28230.89|0
1628602590000|2021-08-10 13:36:30|28230.64|28230.64|28230.64|28230.64|28237.71|28237.71|28230.64|28230.64|0
1628602600000|2021-08-10 13:36:40|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|0
1628602630000|2021-08-10 13:37:10|28230.81|28230.81|28234.35|28234.35|28234.35|28234.35|28230.81|28230.81|0
1628602660000|2021-08-10 13:37:40|28237.88|28237.88|28244.95|28244.95|28244.95|28244.95|28237.88|28237.88|0
1628602680000|2021-08-10 13:38:00|28241.42|28241.42|28227.28|28227.28|28241.42|28241.42|28227.28|28227.28|0
1628602700000|2021-08-10 13:38:20|28234.35|28234.35|28234.35|28234.35|28234.35|28234.35|28234.35|28234.35|0
1628602710000|2021-08-10 13:38:30|28237.88|28237.88|28234.35|28234.35|28241.42|28241.42|28234.35|28234.35|0
1628602730000|2021-08-10 13:38:50|28234.95|28234.95|28234.95|28234.95|28234.95|28234.95|28234.95|28234.95|0
1628602740000|2021-08-10 13:39:00|28245.55|28245.55|28245.55|28245.55|28245.55|28245.55|28245.55|28245.55|0
1628602760000|2021-08-10 13:39:20|28249.09|28249.09|28249.09|28249.09|28249.09|28249.09|28249.09|28249.09|0
1628602770000|2021-08-10 13:39:30|28245.55|28245.55|28245.55|28245.55|28245.55|28245.55|28245.55|28245.55|0
1628602780000|2021-08-10 13:39:40|28242.02|28242.02|28234.95|28234.95|28242.02|28242.02|28227.88|28227.88|0
1628602800000|2021-08-10 13:40:00|28231.41|28231.41|28231.41|28231.41|28231.41|28231.41|28231.41|28231.41|0
1628602830000|2021-08-10 13:40:30|28234.95|28234.95|28231.41|28231.41|28234.95|28234.95|28231.41|28231.41|0
1628602840000|2021-08-10 13:40:40|28238.48|28238.48|28238.48|28238.48|28238.48|28238.48|28238.48|28238.48|0
1628602850000|2021-08-10 13:40:50|28239.08|28239.08|28239.08|28239.08|28239.08|28239.08|28239.08|28239.08|0
1628602860000|2021-08-10 13:41:00|28235.55|28235.55|28232.01|28232.01|28235.55|28235.55|28232.01|28232.01|0
1628602870000|2021-08-10 13:41:10|28232.26|28232.26|28232.26|28232.26|28232.26|28232.26|28232.26|28232.26|0
1628602890000|2021-08-10 13:41:30|28232.86|28232.86|28236.39|28236.39|28236.39|28236.39|28232.86|28232.86|0
1628602910000|2021-08-10 13:41:50|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|0
1628602920000|2021-08-10 13:42:00|28236.39|28236.39|28232.61|28232.61|28236.39|28236.39|28232.61|28232.61|0
1628602940000|2021-08-10 13:42:20|28239.68|28239.68|28239.68|28239.68|28239.68|28239.68|28232.61|28232.61|0
1628602960000|2021-08-10 13:42:40|28239.27|28239.27|28239.27|28239.27|28239.27|28239.27|28239.27|28239.27|0
1628602970000|2021-08-10 13:42:50|28242.81|28242.81|28242.81|28242.81|28242.81|28242.81|28242.81|28242.81|0
1628602980000|2021-08-10 13:43:00|28232.2|28232.2|28232.2|28232.2|28232.2|28232.2|28232.2|28232.2|0
1628602990000|2021-08-10 13:43:10|28235.74|28235.74|28235.14|28235.14|28235.74|28235.74|28235.14|28235.14|0
1628603000000|2021-08-10 13:43:20|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|0
1628603010000|2021-08-10 13:43:30|28231.6|28231.6|28228.07|28228.07|28231.6|28231.6|28228.07|28228.07|0
1628603060000|2021-08-10 13:44:20|28231.6|28231.6|28235.14|28235.14|28235.14|28235.14|28231.6|28231.6|0
1628603070000|2021-08-10 13:44:30|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|28231.6|28231.6|0
1628603080000|2021-08-10 13:44:40|28239.08|28239.08|28239.49|28239.49|28239.49|28239.49|28235.96|28235.96|0
1628603090000|2021-08-10 13:44:50|28235.96|28235.96|28232.42|28232.42|28239.49|28239.49|28232.42|28232.42|0
1628603100000|2021-08-10 13:45:00|28239.49|28239.49|28232.01|28232.01|28239.49|28239.49|28228.48|28228.48|0
1628603110000|2021-08-10 13:45:10|28228.48|28228.48|28228.48|28228.48|28235.55|28235.55|28228.48|28228.48|0
1628603120000|2021-08-10 13:45:20|28232.01|28232.01|28227.99|28227.99|28235.55|28235.55|28227.99|28227.99|0
1628603130000|2021-08-10 13:45:30|28224.46|28224.46|28220.93|28220.93|28224.46|28224.46|28220.93|28220.93|0
1628603140000|2021-08-10 13:45:40|28217.39|28217.39|28231.53|28231.53|28231.53|28231.53|28217.39|28217.39|0
1628603160000|2021-08-10 13:46:00|28224.46|28224.46|28231.29|28231.29|28231.29|28231.29|28220.68|28220.68|0
1628603170000|2021-08-10 13:46:10|28224.22|28224.22|28224.22|28224.22|28224.22|28224.22|28224.22|28224.22|0
1628603190000|2021-08-10 13:46:30|28220.68|28220.68|28224.22|28224.22|28224.22|28224.22|28217.15|28217.15|0
1628603200000|2021-08-10 13:46:40|28224.63|28224.63|28228.16|28228.16|28228.16|28228.16|28224.63|28224.63|0
1628603220000|2021-08-10 13:47:00|28227.75|28227.75|28227.75|28227.75|28227.75|28227.75|28227.75|28227.75|0
1628603240000|2021-08-10 13:47:20|28231.29|28231.29|28231.29|28231.29|28231.29|28231.29|28231.29|28231.29|0
1628603270000|2021-08-10 13:47:50|28227.75|28227.75|28224.22|28224.22|28227.75|28227.75|28224.22|28224.22|0
1628603280000|2021-08-10 13:48:00|28224.46|28224.46|28224.46|28224.46|28224.46|28224.46|28224.46|28224.46|0
1628603290000|2021-08-10 13:48:10|28220.93|28220.93|28220.93|28220.93|28220.93|28220.93|28220.93|28220.93|0
1628603320000|2021-08-10 13:48:40|28224.46|28224.46|28225.06|28225.06|28225.06|28225.06|28224.46|28224.46|0
1628603340000|2021-08-10 13:49:00|28239.2|28239.2|28225.06|28225.06|28239.2|28239.2|28225.06|28225.06|0
1628603360000|2021-08-10 13:49:20|28232.13|28232.13|28232.13|28232.13|28232.13|28232.13|28232.13|28232.13|0
1628603370000|2021-08-10 13:49:30|28228.6|28228.6|28225.66|28225.66|28228.6|28228.6|28225.06|28225.06|0
1628603400000|2021-08-10 13:50:00|28236.27|28236.27|28229.2|28229.2|28236.27|28236.27|28229.2|28229.2|0
1628603410000|2021-08-10 13:50:10|28225.66|28225.66|28226.07|28226.07|28229.2|28229.2|28225.66|28225.66|0
1628603460000|2021-08-10 13:51:00|28222.54|28222.54|28222.54|28222.54|28222.54|28222.54|28222.54|28222.54|0
1628603480000|2021-08-10 13:51:20|28211.93|28211.93|28211.93|28211.93|28211.93|28211.93|28211.93|28211.93|0
1628603490000|2021-08-10 13:51:30|28226.07|28226.07|28222.54|28222.54|28226.07|28226.07|28222.54|28222.54|0
1628603510000|2021-08-10 13:51:50|28219|28219|28222.54|28222.54|28222.54|28222.54|28219|28219|0
1628603550000|2021-08-10 13:52:30|28219|28219|28215.47|28215.47|28219|28219|28215.47|28215.47|0
1628603570000|2021-08-10 13:52:50|28211.93|28211.93|28208.4|28208.4|28211.93|28211.93|28208.4|28208.4|0
1628603580000|2021-08-10 13:53:00|28207.8|28207.8|28207.8|28207.8|28207.8|28207.8|28207.8|28207.8|0
1628603590000|2021-08-10 13:53:10|28214.87|28214.87|28207.8|28207.8|28214.87|28214.87|28207.8|28207.8|0
1628603630000|2021-08-10 13:53:50|28214.87|28214.87|28214.87|28214.87|28214.87|28214.87|28214.87|28214.87|0
1628603640000|2021-08-10 13:54:00|28221.94|28221.94|28225.06|28225.06|28225.47|28225.47|28221.94|28221.94|0
1628603650000|2021-08-10 13:54:10|28225.66|28225.66|28225.66|28225.66|28225.66|28225.66|28225.66|28225.66|0
1628603660000|2021-08-10 13:54:20|28232.73|28232.73|28225.66|28225.66|28232.73|28232.73|28225.66|28225.66|0
1628603700000|2021-08-10 13:55:00|28218.59|28218.59|28207.99|28207.99|28218.59|28218.59|28207.99|28207.99|0
1628603750000|2021-08-10 13:55:50|28211.52|28211.52|28211.52|28211.52|28211.52|28211.52|28211.52|28211.52|0
1628603770000|2021-08-10 13:56:10|28211.11|28211.11|28207.17|28207.17|28211.11|28211.11|28207.17|28207.17|0
1628603780000|2021-08-10 13:56:20|28206.57|28206.57|28206.57|28206.57|28206.57|28206.57|28206.57|28206.57|0
1628603800000|2021-08-10 13:56:40|28205.97|28205.97|28205.97|28205.97|28205.97|28205.97|28205.97|28205.97|0
1628603810000|2021-08-10 13:56:50|28202.43|28202.43|28202.43|28202.43|28202.43|28202.43|28202.43|28202.43|0
1628603830000|2021-08-10 13:57:10|28205.97|28205.97|28205.37|28205.37|28205.97|28205.97|28205.37|28205.37|0
1628603850000|2021-08-10 13:57:30|28206.18|28206.18|28206.18|28206.18|28206.18|28206.18|28206.18|28206.18|0
1628603880000|2021-08-10 13:58:00|28202.65|28202.65|28199.11|28199.11|28202.65|28202.65|28199.11|28199.11|0
1628603890000|2021-08-10 13:58:10|28195.58|28195.58|28195.58|28195.58|28195.58|28195.58|28195.58|28195.58|0
1628603940000|2021-08-10 13:59:00|28199.11|28199.11|28202.65|28202.65|28202.65|28202.65|28199.11|28199.11|0
1628603950000|2021-08-10 13:59:10|28206.18|28206.18|28206.18|28206.18|28206.18|28206.18|28206.18|28206.18|0
1628603960000|2021-08-10 13:59:20|28202.65|28202.65|28199.11|28199.11|28202.65|28202.65|28199.11|28199.11|0
1628603970000|2021-08-10 13:59:30|28195.58|28195.58|28192.05|28192.05|28195.58|28195.58|28192.05|28192.05|0
1628603990000|2021-08-10 13:59:50|28195.58|28195.58|28195.58|28195.58|28195.58|28195.58|28195.58|28195.58|0
1628604000000|2021-08-10 14:00:00|28188.51|28188.51|28192.05|28192.05|28192.05|28192.05|28181.44|28181.44|0
1628604070000|2021-08-10 14:01:10|28195.58|28195.58|28195.58|28195.58|28195.58|28195.58|28195.58|28195.58|0
1628604110000|2021-08-10 14:01:50|28202.65|28202.65|28202.65|28202.65|28202.65|28202.65|28202.65|28202.65|0
1628604130000|2021-08-10 14:02:10|28199.11|28199.11|28199.11|28199.11|28199.11|28199.11|28199.11|28199.11|0
1628604140000|2021-08-10 14:02:20|28198.51|28198.51|28180.84|28180.84|28198.51|28198.51|28180.84|28180.84|0
1628604150000|2021-08-10 14:02:30|28177.3|28177.3|28177.3|28177.3|28177.3|28177.3|28177.3|28177.3|0
1628604180000|2021-08-10 14:03:00|28180.84|28180.84|28188.51|28188.51|28188.51|28188.51|28180.84|28180.84|0
1628604200000|2021-08-10 14:03:20|28184.98|28184.98|28188.51|28188.51|28188.51|28188.51|28184.98|28184.98|0
1628604220000|2021-08-10 14:03:40|28192.05|28192.05|28192.05|28192.05|28192.05|28192.05|28192.05|28192.05|0
1628604240000|2021-08-10 14:04:00|28202.65|28202.65|28195.58|28195.58|28202.65|28202.65|28195.58|28195.58|0
1628604250000|2021-08-10 14:04:10|28192.05|28192.05|28188.51|28188.51|28192.05|28192.05|28184.98|28184.98|0
1628604300000|2021-08-10 14:05:00|28195.58|28195.58|28195.58|28195.58|28195.58|28195.58|28195.58|28195.58|0
1628604350000|2021-08-10 14:05:50|28202.65|28202.65|28202.65|28202.65|28202.65|28202.65|28202.65|28202.65|0
1628604360000|2021-08-10 14:06:00|28199.11|28199.11|28195.58|28195.58|28199.11|28199.11|28195.58|28195.58|0
1628604380000|2021-08-10 14:06:20|28192.05|28192.05|28181.44|28181.44|28192.05|28192.05|28181.44|28181.44|0
1628604390000|2021-08-10 14:06:30|28184.98|28184.98|28181.44|28181.44|28184.98|28184.98|28181.44|28181.44|0
1628604400000|2021-08-10 14:06:40|28180.84|28180.84|28180.84|28180.84|28180.84|28180.84|28180.84|28180.84|0
1628604410000|2021-08-10 14:06:50|28177.3|28177.3|28177.91|28177.91|28177.91|28177.91|28177.3|28177.3|0
1628604430000|2021-08-10 14:07:10|28177.09|28177.09|28177.5|28177.5|28177.5|28177.5|28177.09|28177.09|0
1628604440000|2021-08-10 14:07:20|28191.64|28191.64|28195.17|28195.17|28202.24|28202.24|28191.64|28191.64|0
1628604470000|2021-08-10 14:07:50|28188.1|28188.1|28181.03|28181.03|28188.1|28188.1|28181.03|28181.03|0
1628604480000|2021-08-10 14:08:00|28170.43|28170.43|28170.43|28170.43|28170.43|28170.43|28170.43|28170.43|0
1628604490000|2021-08-10 14:08:10|28166.89|28166.89|28173.96|28173.96|28173.96|28173.96|28166.89|28166.89|0
1628604500000|2021-08-10 14:08:20|28173.36|28173.36|28173.36|28173.36|28173.36|28173.36|28173.36|28173.36|0
1628604510000|2021-08-10 14:08:30|28169.82|28169.82|28169.82|28169.82|28169.82|28169.82|28169.82|28169.82|0
1628604530000|2021-08-10 14:08:50|28180.43|28180.43|28180.43|28180.43|28180.43|28180.43|28180.43|28180.43|0
1628604540000|2021-08-10 14:09:00|28183.96|28183.96|28183.96|28183.96|28183.96|28183.96|28183.96|28183.96|0
1628604560000|2021-08-10 14:09:20|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|0
1628604600000|2021-08-10 14:10:00|28183.96|28183.96|28183.96|28183.96|28183.96|28183.96|28183.96|28183.96|0
1628604610000|2021-08-10 14:10:10|28176.89|28176.89|28176.89|28176.89|28176.89|28176.89|28176.89|28176.89|0
1628604650000|2021-08-10 14:10:50|28180.43|28180.43|28180.43|28180.43|28180.43|28180.43|28180.43|28180.43|0
1628604670000|2021-08-10 14:11:10|28180.02|28180.02|28180.02|28180.02|28180.02|28180.02|28180.02|28180.02|0
1628604690000|2021-08-10 14:11:30|28180.26|28180.26|28180.26|28180.26|28180.26|28180.26|28180.26|28180.26|0
1628604720000|2021-08-10 14:12:00|28176.13|28176.13|28164.92|28164.92|28176.13|28176.13|28164.92|28164.92|0
1628604760000|2021-08-10 14:12:40|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|0
1628604800000|2021-08-10 14:13:20|28168.46|28168.46|28164.92|28164.92|28168.46|28168.46|28164.92|28164.92|0
1628604820000|2021-08-10 14:13:40|28161.39|28161.39|28154.32|28154.32|28161.39|28161.39|28154.32|28154.32|0
1628604860000|2021-08-10 14:14:20|28157.85|28157.85|28164.92|28164.92|28164.92|28164.92|28157.85|28157.85|0
1628604900000|2021-08-10 14:15:00|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|0
1628604910000|2021-08-10 14:15:10|28164.92|28164.92|28164.92|28164.92|28164.92|28164.92|28164.92|28164.92|0
1628604920000|2021-08-10 14:15:20|28171.99|28171.99|28171.99|28171.99|28171.99|28171.99|28171.99|28171.99|0
1628604950000|2021-08-10 14:15:50|28172.4|28172.4|28175.94|28175.94|28175.94|28175.94|28172.4|28172.4|0
1628604990000|2021-08-10 14:16:30|28176.42|28176.42|28177.07|28177.07|28177.07|28177.07|28176.42|28176.42|0
1628605000000|2021-08-10 14:16:40|28173.54|28173.54|28162.93|28162.93|28173.54|28173.54|28162.93|28162.93|0
1628605010000|2021-08-10 14:16:50|28159.4|28159.4|28159.4|28159.4|28159.4|28159.4|28159.4|28159.4|0
1628605030000|2021-08-10 14:17:10|28152.33|28152.33|28152.33|28152.33|28152.33|28152.33|28152.33|28152.33|0
1628605040000|2021-08-10 14:17:20|28145.26|28145.26|28145.26|28145.26|28145.26|28145.26|28145.26|28145.26|0
1628605170000|2021-08-10 14:19:30|28152.33|28152.33|28152.33|28152.33|28152.33|28152.33|28152.33|28152.33|0
1628605190000|2021-08-10 14:19:50|28151.92|28151.92|28151.92|28151.92|28151.92|28151.92|28151.92|28151.92|0
1628605200000|2021-08-10 14:20:00|28151.43|28151.43|28151.43|28151.43|28154.97|28154.97|28151.43|28151.43|0
1628605220000|2021-08-10 14:20:20|28147.9|28147.9|28147.9|28147.9|28147.9|28147.9|28147.9|28147.9|0
1628605230000|2021-08-10 14:20:30|28148.31|28148.31|28148.31|28148.31|28148.31|28148.31|28148.31|28148.31|0
1628605240000|2021-08-10 14:20:40|28144.77|28144.77|28144.77|28144.77|28144.77|28144.77|28144.77|28144.77|0
1628605250000|2021-08-10 14:20:50|28141.24|28141.24|28140.64|28140.64|28141.24|28141.24|28140.64|28140.64|0
1628605270000|2021-08-10 14:21:10|28151.24|28151.24|28151.24|28151.24|28151.24|28151.24|28151.24|28151.24|0
1628605290000|2021-08-10 14:21:30|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|0
1628605310000|2021-08-10 14:21:50|28151.24|28151.24|28151.24|28151.24|28151.24|28151.24|28151.24|28151.24|0
1628605320000|2021-08-10 14:22:00|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|0
1628605360000|2021-08-10 14:22:40|28151.24|28151.24|28147.71|28147.71|28151.24|28151.24|28147.71|28147.71|0
1628605370000|2021-08-10 14:22:50|28151.24|28151.24|28151.24|28151.24|28151.24|28151.24|28151.24|28151.24|0
1628605390000|2021-08-10 14:23:10|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|0
1628605410000|2021-08-10 14:23:30|28151.24|28151.24|28143.57|28143.57|28151.24|28151.24|28143.57|28143.57|0
1628605420000|2021-08-10 14:23:40|28142.97|28142.97|28143.57|28143.57|28143.57|28143.57|28142.97|28142.97|0
1628605430000|2021-08-10 14:23:50|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|0
1628605440000|2021-08-10 14:24:00|28144.17|28144.17|28144.17|28144.17|28144.17|28144.17|28144.17|28144.17|0
1628605450000|2021-08-10 14:24:10|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|0
1628605460000|2021-08-10 14:24:20|28151.24|28151.24|28151.24|28151.24|28151.24|28151.24|28151.24|28151.24|0
1628605490000|2021-08-10 14:24:50|28158.31|28158.31|28158.31|28158.31|28158.31|28158.31|28158.31|28158.31|0
1628605500000|2021-08-10 14:25:00|28161.85|28161.85|28154.78|28154.78|28161.85|28161.85|28154.78|28154.78|0
1628605510000|2021-08-10 14:25:10|28161.85|28161.85|28158.31|28158.31|28161.85|28161.85|28158.31|28158.31|0
1628605560000|2021-08-10 14:26:00|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|28151.24|28151.24|0
1628605570000|2021-08-10 14:26:10|28151.24|28151.24|28150.64|28150.64|28151.24|28151.24|28150.64|28150.64|0
1628605610000|2021-08-10 14:26:50|28150.88|28150.88|28150.88|28150.88|28150.88|28150.88|28150.88|28150.88|0
1628605620000|2021-08-10 14:27:00|28154.42|28154.42|28154.42|28154.42|28154.42|28154.42|28154.42|28154.42|0
1628605670000|2021-08-10 14:27:50|28161.49|28161.49|28161.49|28161.49|28161.49|28161.49|28161.49|28161.49|0
1628605680000|2021-08-10 14:28:00|28157.95|28157.95|28157.95|28157.95|28157.95|28157.95|28157.95|28157.95|0
1628605710000|2021-08-10 14:28:30|28154.42|28154.42|28150.88|28150.88|28154.42|28154.42|28150.88|28150.88|0
1628605720000|2021-08-10 14:28:40|28147.35|28147.35|28140.28|28140.28|28147.35|28147.35|28140.28|28140.28|0
1628605730000|2021-08-10 14:28:50|28147.35|28147.35|28147.35|28147.35|28147.35|28147.35|28147.35|28147.35|0
1628605750000|2021-08-10 14:29:10|28150.88|28150.88|28146.53|28146.53|28150.88|28150.88|28146.53|28146.53|0
1628605760000|2021-08-10 14:29:20|28146.12|28146.12|28146.12|28146.12|28146.12|28146.12|28146.12|28146.12|0
1628605770000|2021-08-10 14:29:30|28146.72|28146.72|28146.12|28146.12|28146.72|28146.72|28146.12|28146.12|0
1628605790000|2021-08-10 14:29:50|28153.19|28153.19|28153.19|28153.19|28153.19|28153.19|28153.19|28153.19|0
1628605800000|2021-08-10 14:30:00|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|0
1628605810000|2021-08-10 14:30:10|28153.19|28153.19|28153.19|28153.19|28153.19|28153.19|28153.19|28153.19|0
1628605860000|2021-08-10 14:31:00|28149.65|28149.65|28139.05|28139.05|28149.65|28149.65|28135.51|28135.51|0
1628605870000|2021-08-10 14:31:10|28142.58|28142.58|28139.05|28139.05|28142.58|28142.58|28139.05|28139.05|0
1628605880000|2021-08-10 14:31:20|28142.58|28142.58|28142.58|28142.58|28142.58|28142.58|28142.58|28142.58|0
1628605890000|2021-08-10 14:31:30|28149.65|28149.65|28146.12|28146.12|28149.65|28149.65|28146.12|28146.12|0
1628605910000|2021-08-10 14:31:50|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|0
1628605950000|2021-08-10 14:32:30|28156.31|28156.31|28152.78|28152.78|28156.31|28156.31|28152.78|28152.78|0
1628606010000|2021-08-10 14:33:30|28156.31|28156.31|28156.31|28156.31|28156.31|28156.31|28156.31|28156.31|0
1628606020000|2021-08-10 14:33:40|28152.78|28152.78|28149.24|28149.24|28152.78|28152.78|28142.17|28142.17|0
1628606060000|2021-08-10 14:34:20|28149.73|28149.73|28157.21|28157.21|28157.21|28157.21|28149.73|28149.73|0
1628606070000|2021-08-10 14:34:30|28153.67|28153.67|28153.67|28153.67|28153.67|28153.67|28153.67|28153.67|0
1628606080000|2021-08-10 14:34:40|28160.74|28160.74|28160.74|28160.74|28160.74|28160.74|28160.74|28160.74|0
1628606090000|2021-08-10 14:34:50|28161.34|28161.34|28161.94|28161.94|28161.94|28161.94|28161.34|28161.34|0
1628606100000|2021-08-10 14:35:00|28158.41|28158.41|28154.87|28154.87|28158.41|28158.41|28154.87|28154.87|0
1628606120000|2021-08-10 14:35:20|28158.41|28158.41|28158.41|28158.41|28158.41|28158.41|28158.41|28158.41|0
1628606130000|2021-08-10 14:35:30|28161.94|28161.94|28161.94|28161.94|28161.94|28161.94|28161.94|28161.94|0
1628606150000|2021-08-10 14:35:50|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|0
1628606180000|2021-08-10 14:36:20|28161.94|28161.94|28161.94|28161.94|28161.94|28161.94|28161.94|28161.94|0
1628606230000|2021-08-10 14:37:10|28162.35|28162.35|28163.25|28163.25|28163.25|28163.25|28162.35|28162.35|0
1628606240000|2021-08-10 14:37:20|28163.49|28163.49|28163.49|28163.49|28163.49|28163.49|28163.49|28163.49|0
1628606250000|2021-08-10 14:37:30|28159.96|28159.96|28152.89|28152.89|28159.96|28159.96|28152.89|28152.89|0
1628606260000|2021-08-10 14:37:40|28154.09|28154.09|28147.02|28147.02|28154.09|28154.09|28147.02|28147.02|0
1628606270000|2021-08-10 14:37:50|28150.55|28150.55|28150.55|28150.55|28150.55|28150.55|28150.55|28150.55|0
1628606280000|2021-08-10 14:38:00|28147.02|28147.02|28147.02|28147.02|28147.02|28147.02|28139.95|28139.95|0
1628606290000|2021-08-10 14:38:10|28146.42|28146.42|28146.42|28146.42|28146.42|28146.42|28146.42|28146.42|0
1628606320000|2021-08-10 14:38:40|28149.95|28149.95|28153.49|28153.49|28153.49|28153.49|28149.95|28149.95|0
1628606330000|2021-08-10 14:38:50|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|0
1628606340000|2021-08-10 14:39:00|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|0
1628606390000|2021-08-10 14:39:50|28164.09|28164.09|28160.56|28160.56|28164.09|28164.09|28160.56|28160.56|0
1628606400000|2021-08-10 14:40:00|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|0
1628606440000|2021-08-10 14:40:40|28157.62|28157.62|28158.22|28158.22|28158.22|28158.22|28157.62|28157.62|0
1628606470000|2021-08-10 14:41:10|28168.83|28168.83|28165.29|28165.29|28168.83|28168.83|28161.76|28161.76|0
1628606480000|2021-08-10 14:41:20|28168.83|28168.83|28169.43|28169.43|28169.43|28169.43|28168.83|28168.83|0
1628606490000|2021-08-10 14:41:30|28165.89|28165.89|28165.89|28165.89|28165.89|28165.89|28165.89|28165.89|0
1628606520000|2021-08-10 14:42:00|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|0
1628606530000|2021-08-10 14:42:10|28166.08|28166.08|28173.15|28173.15|28173.15|28173.15|28166.08|28166.08|0
1628606540000|2021-08-10 14:42:20|28169.62|28169.62|28169.62|28169.62|28169.62|28169.62|28169.62|28169.62|0
1628606600000|2021-08-10 14:43:20|28166.08|28166.08|28159.01|28159.01|28166.08|28166.08|28159.01|28159.01|0
1628606640000|2021-08-10 14:44:00|28151.94|28151.94|28144.87|28144.87|28151.94|28151.94|28144.87|28144.87|0
1628606650000|2021-08-10 14:44:10|28155.48|28155.48|28154.88|28154.88|28155.48|28155.48|28154.88|28154.88|0
1628606670000|2021-08-10 14:44:30|28151.34|28151.34|28150.62|28150.62|28151.34|28151.34|28150.62|28150.62|0
1628606700000|2021-08-10 14:45:00|28157.69|28157.69|28154.15|28154.15|28157.69|28157.69|28154.15|28154.15|0
1628606720000|2021-08-10 14:45:20|28157.69|28157.69|28154.15|28154.15|28157.69|28157.69|28154.15|28154.15|0
1628606740000|2021-08-10 14:45:40|28157.69|28157.69|28157.69|28157.69|28157.69|28157.69|28154.15|28154.15|0
1628606750000|2021-08-10 14:45:50|28154.15|28154.15|28150.62|28150.62|28154.15|28154.15|28150.62|28150.62|0
1628606790000|2021-08-10 14:46:30|28147.08|28147.08|28143.55|28143.55|28150.62|28150.62|28143.55|28143.55|0
1628606820000|2021-08-10 14:47:00|28150.62|28150.62|28157.69|28157.69|28157.69|28157.69|28150.62|28150.62|0
1628606830000|2021-08-10 14:47:10|28154.15|28154.15|28154.15|28154.15|28154.15|28154.15|28154.15|28154.15|0
1628606860000|2021-08-10 14:47:40|28164.76|28164.76|28170.09|28170.09|28170.09|28170.09|28164.76|28164.76|0
1628606870000|2021-08-10 14:47:50|28170.5|28170.5|28170.5|28170.5|28170.5|28170.5|28170.5|28170.5|0
1628606890000|2021-08-10 14:48:10|28174.04|28174.04|28161.1|28161.1|28174.04|28174.04|28159.9|28159.9|0
1628606900000|2021-08-10 14:48:20|28164.64|28164.64|28164.64|28164.64|28164.64|28164.64|28164.64|28164.64|0
1628606930000|2021-08-10 14:48:50|28175.24|28175.24|28175.24|28175.24|28175.24|28175.24|28175.24|28175.24|0
1628606970000|2021-08-10 14:49:30|28174.64|28174.64|28175.24|28175.24|28175.24|28175.24|28171.71|28171.71|0
1628606980000|2021-08-10 14:49:40|28175.84|28175.84|28175.24|28175.24|28175.84|28175.84|28175.24|28175.24|0
1628606990000|2021-08-10 14:49:50|28171.71|28171.71|28168.17|28168.17|28175.24|28175.24|28164.64|28164.64|0
1628607000000|2021-08-10 14:50:00|28168.66|28168.66|28165.12|28165.12|28168.66|28168.66|28154.52|28154.52|0
1628607010000|2021-08-10 14:50:10|28161.59|28161.59|28161.59|28161.59|28161.59|28161.59|28161.59|28161.59|0
1628607090000|2021-08-10 14:51:30|28165.12|28165.12|28165.12|28165.12|28165.12|28165.12|28165.12|28165.12|0
1628607100000|2021-08-10 14:51:40|28165.36|28165.36|28165.36|28165.36|28165.36|28165.36|28165.36|28165.36|0
1628607120000|2021-08-10 14:52:00|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|0
1628607130000|2021-08-10 14:52:10|28165.36|28165.36|28161.23|28161.23|28165.36|28165.36|28150.62|28150.62|0
1628607170000|2021-08-10 14:52:50|28157.69|28157.69|28157.28|28157.28|28157.69|28157.69|28157.28|28157.28|0
1628607210000|2021-08-10 14:53:30|28157.88|28157.88|28157.88|28157.88|28157.88|28157.88|28157.88|28157.88|0
1628607240000|2021-08-10 14:54:00|28157.28|28157.28|28157.88|28157.88|28157.88|28157.88|28157.28|28157.28|0
1628607250000|2021-08-10 14:54:10|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|0
1628607260000|2021-08-10 14:54:20|28147.28|28147.28|28147.28|28147.28|28147.28|28147.28|28147.28|28147.28|0
1628607270000|2021-08-10 14:54:30|28150.81|28150.81|28151.41|28151.41|28151.41|28151.41|28150.81|28150.81|0
1628607280000|2021-08-10 14:54:40|28154.95|28154.95|28165.55|28165.55|28165.55|28165.55|28154.95|28154.95|0
1628607300000|2021-08-10 14:55:00|28166.15|28166.15|28166.15|28166.15|28166.15|28166.15|28166.15|28166.15|0
1628607310000|2021-08-10 14:55:10|28162.62|28162.62|28162.62|28162.62|28162.62|28162.62|28162.62|28162.62|0
1628607400000|2021-08-10 14:56:40|28162.38|28162.38|28161.78|28161.78|28162.38|28162.38|28161.78|28161.78|0
1628607420000|2021-08-10 14:57:00|28162.98|28162.98|28166.51|28166.51|28170.05|28170.05|28162.38|28162.38|0
1628607430000|2021-08-10 14:57:10|28173.58|28173.58|28184.55|28184.55|28184.55|28184.55|28173.34|28173.34|0
1628607440000|2021-08-10 14:57:20|28181.01|28181.01|28181.01|28181.01|28181.01|28181.01|28181.01|28181.01|0
1628607450000|2021-08-10 14:57:30|28180.41|28180.41|28181.01|28181.01|28181.01|28181.01|28180.41|28180.41|0
1628607470000|2021-08-10 14:57:50|28184.55|28184.55|28184.55|28184.55|28184.55|28184.55|28184.55|28184.55|0
1628607520000|2021-08-10 14:58:40|28195.15|28195.15|28198.69|28198.69|28198.69|28198.69|28195.15|28195.15|0
1628607530000|2021-08-10 14:58:50|28202.22|28202.22|28205.76|28205.76|28205.76|28205.76|28202.22|28202.22|0
1628607550000|2021-08-10 14:59:10|28202.22|28202.22|28198.69|28198.69|28202.22|28202.22|28198.69|28198.69|0
1628607590000|2021-08-10 14:59:50|28202.22|28202.22|28202.22|28202.22|28202.22|28202.22|28202.22|28202.22|0
1628607630000|2021-08-10 15:00:30|28202.63|28202.63|28202.63|28202.63|28202.63|28202.63|28202.63|28202.63|0
1628607640000|2021-08-10 15:00:40|28206.17|28206.17|28206.17|28206.17|28206.17|28206.17|28206.17|28206.17|0
1628607650000|2021-08-10 15:00:50|28202.63|28202.63|28192.03|28192.03|28202.63|28202.63|28192.03|28192.03|0
1628607660000|2021-08-10 15:01:00|28202.63|28202.63|28203.23|28203.23|28203.83|28203.83|28202.63|28202.63|0
1628607670000|2021-08-10 15:01:10|28199.7|28199.7|28200.11|28200.11|28200.11|28200.11|28199.7|28199.7|0
1628607680000|2021-08-10 15:01:20|28203.64|28203.64|28203.64|28203.64|28203.64|28203.64|28203.64|28203.64|0
1628607690000|2021-08-10 15:01:30|28204.24|28204.24|28204.24|28204.24|28204.24|28204.24|28204.24|28204.24|0
1628607700000|2021-08-10 15:01:40|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|0
1628607710000|2021-08-10 15:01:50|28211.91|28211.91|28211.91|28211.91|28211.91|28211.91|28211.91|28211.91|0
1628607740000|2021-08-10 15:02:20|28215.45|28215.45|28215.45|28215.45|28215.45|28215.45|28215.45|28215.45|0
1628607760000|2021-08-10 15:02:40|28214.85|28214.85|28214.85|28214.85|28214.85|28214.85|28214.85|28214.85|0
1628607770000|2021-08-10 15:02:50|28204.24|28204.24|28189.5|28189.5|28204.24|28204.24|28189.5|28189.5|0
1628607780000|2021-08-10 15:03:00|28193.04|28193.04|28193.04|28193.04|28193.04|28193.04|28193.04|28193.04|0
1628607790000|2021-08-10 15:03:10|28193.45|28193.45|28185.78|28185.78|28193.45|28193.45|28185.78|28185.78|0
1628607800000|2021-08-10 15:03:20|28186.38|28186.38|28186.38|28186.38|28186.38|28186.38|28186.38|28186.38|0
1628607870000|2021-08-10 15:04:30|28189.91|28189.91|28193.45|28193.45|28193.45|28193.45|28189.91|28189.91|0
1628607880000|2021-08-10 15:04:40|28189.91|28189.91|28186.38|28186.38|28189.91|28189.91|28186.38|28186.38|0
1628607890000|2021-08-10 15:04:50|28182.84|28182.84|28185.78|28185.78|28185.78|28185.78|28182.24|28182.24|0
1628607910000|2021-08-10 15:05:10|28182.24|28182.24|28182.24|28182.24|28182.24|28182.24|28182.24|28182.24|0
1628607970000|2021-08-10 15:06:10|28178.71|28178.71|28175.17|28175.17|28178.71|28178.71|28175.17|28175.17|0
1628607980000|2021-08-10 15:06:20|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|0
1628608020000|2021-08-10 15:07:00|28171.04|28171.04|28167.5|28167.5|28171.04|28171.04|28167.5|28167.5|0
1628608080000|2021-08-10 15:08:00|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|0
1628608090000|2021-08-10 15:08:10|28174.81|28174.81|28174.81|28174.81|28174.81|28174.81|28174.81|28174.81|0
1628608100000|2021-08-10 15:08:20|28171.28|28171.28|28171.28|28171.28|28171.28|28171.28|28171.28|28171.28|0
1628608150000|2021-08-10 15:09:10|28170.68|28170.68|28174.21|28174.21|28174.21|28174.21|28170.68|28170.68|0
1628608160000|2021-08-10 15:09:20|28174.7|28174.7|28174.7|28174.7|28174.7|28174.7|28174.7|28174.7|0
1628608180000|2021-08-10 15:09:40|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|0
1628608210000|2021-08-10 15:10:10|28177.63|28177.63|28177.63|28177.63|28177.63|28177.63|28177.63|28177.63|0
1628608230000|2021-08-10 15:10:30|28176.81|28176.81|28180.34|28180.34|28180.34|28180.34|28176.81|28176.81|0
1628608270000|2021-08-10 15:11:10|28176.21|28176.21|28162.07|28162.07|28176.21|28176.21|28162.07|28162.07|0
1628608280000|2021-08-10 15:11:20|28165.6|28165.6|28169.14|28169.14|28169.14|28169.14|28165.6|28165.6|0
1628608290000|2021-08-10 15:11:30|28165.6|28165.6|28166.81|28166.81|28166.81|28166.81|28165.6|28165.6|0
1628608300000|2021-08-10 15:11:40|28166.21|28166.21|28169.74|28169.74|28169.74|28169.74|28166.21|28166.21|0
1628608320000|2021-08-10 15:12:00|28173.28|28173.28|28173.28|28173.28|28173.28|28173.28|28173.28|28173.28|0
1628608330000|2021-08-10 15:12:10|28169.74|28169.74|28169.74|28169.74|28169.74|28169.74|28169.74|28169.74|0
1628608340000|2021-08-10 15:12:20|28166.21|28166.21|28165.72|28165.72|28166.21|28166.21|28165.72|28165.72|0
1628608380000|2021-08-10 15:13:00|28162.19|28162.19|28165.72|28165.72|28165.72|28165.72|28162.19|28162.19|0
1628608410000|2021-08-10 15:13:30|28169.26|28169.26|28169.26|28169.26|28169.26|28169.26|28169.26|28169.26|0
1628608440000|2021-08-10 15:14:00|28165.72|28165.72|28155.12|28155.12|28165.72|28165.72|28155.12|28155.12|0
1628608470000|2021-08-10 15:14:30|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|0
1628608500000|2021-08-10 15:15:00|28162.19|28162.19|28162.19|28162.19|28162.19|28162.19|28162.19|28162.19|0
1628608510000|2021-08-10 15:15:10|28162.79|28162.79|28162.79|28162.79|28162.79|28162.79|28162.79|28162.79|0
1628608530000|2021-08-10 15:15:30|28155.72|28155.72|28159.25|28159.25|28159.25|28159.25|28155.72|28155.72|0
1628608540000|2021-08-10 15:15:40|28159.85|28159.85|28159.85|28159.85|28159.85|28159.85|28159.85|28159.85|0
1628608560000|2021-08-10 15:16:00|28160.34|28160.34|28160.34|28160.34|28160.34|28160.34|28160.34|28160.34|0
1628608570000|2021-08-10 15:16:10|28163.87|28163.87|28163.87|28163.87|28163.87|28163.87|28163.87|28163.87|0
1628608620000|2021-08-10 15:17:00|28160.34|28160.34|28163.87|28163.87|28163.87|28163.87|28160.34|28160.34|0
1628608630000|2021-08-10 15:17:10|28160.34|28160.34|28163.87|28163.87|28163.87|28163.87|28160.34|28160.34|0
1628608650000|2021-08-10 15:17:30|28164.28|28164.28|28164.28|28164.28|28164.28|28164.28|28164.28|28164.28|0
1628608680000|2021-08-10 15:18:00|28164.88|28164.88|28164.47|28164.47|28164.88|28164.88|28164.47|28164.47|0
1628608700000|2021-08-10 15:18:20|28168.01|28168.01|28168.01|28168.01|28168.01|28168.01|28164.47|28164.47|0
1628608710000|2021-08-10 15:18:30|28171.54|28171.54|28168.01|28168.01|28171.54|28171.54|28168.01|28168.01|0
1628608740000|2021-08-10 15:19:00|28160.94|28160.94|28153.27|28153.27|28160.94|28160.94|28153.27|28153.27|0
1628608750000|2021-08-10 15:19:10|28153.03|28153.03|28153.03|28153.03|28153.03|28153.03|28153.03|28153.03|0
1628608760000|2021-08-10 15:19:20|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|0
1628608800000|2021-08-10 15:20:00|28156.32|28156.32|28152.78|28152.78|28156.32|28156.32|28152.78|28152.78|0
1628608850000|2021-08-10 15:20:50|28153.38|28153.38|28153.38|28153.38|28153.38|28153.38|28153.38|28153.38|0
1628608860000|2021-08-10 15:21:00|28152.78|28152.78|28145.71|28145.71|28152.78|28152.78|28145.71|28145.71|0
1628608880000|2021-08-10 15:21:20|28146.31|28146.31|28146.31|28146.31|28146.31|28146.31|28146.31|28146.31|0
1628608900000|2021-08-10 15:21:40|28142.78|28142.78|28142.78|28142.78|28142.78|28142.78|28142.78|28142.78|0
1628608930000|2021-08-10 15:22:10|28139.24|28139.24|28139.24|28139.24|28139.24|28139.24|28139.24|28139.24|0
1628608940000|2021-08-10 15:22:20|28142.78|28142.78|28148.12|28148.12|28148.12|28148.12|28142.78|28142.78|0
1628608950000|2021-08-10 15:22:30|28155.19|28155.19|28157.59|28157.59|28157.59|28157.59|28155.19|28155.19|0
1628608960000|2021-08-10 15:22:40|28161.12|28161.12|28156.58|28156.58|28161.12|28161.12|28156.58|28156.58|0
1628608970000|2021-08-10 15:22:50|28160.11|28160.11|28158.31|28158.31|28160.11|28160.11|28158.31|28158.31|0
1628608990000|2021-08-10 15:23:10|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|0
1628609010000|2021-08-10 15:23:30|28158.31|28158.31|28158.31|28158.31|28158.31|28158.31|28158.31|28158.31|0
1628609030000|2021-08-10 15:23:50|28161.85|28161.85|28161.85|28161.85|28161.85|28161.85|28161.85|28161.85|0
1628609050000|2021-08-10 15:24:10|28161.25|28161.25|28161.25|28161.25|28161.25|28161.25|28161.25|28161.25|0
1628609060000|2021-08-10 15:24:20|28164.78|28164.78|28164.78|28164.78|28164.78|28164.78|28164.78|28164.78|0
1628609080000|2021-08-10 15:24:40|28161.25|28161.25|28157.71|28157.71|28161.25|28161.25|28157.71|28157.71|0
1628609090000|2021-08-10 15:24:50|28158.19|28158.19|28158.19|28158.19|28158.19|28158.19|28158.19|28158.19|0
1628609100000|2021-08-10 15:25:00|28161.73|28161.73|28161.73|28161.73|28161.73|28161.73|28161.73|28161.73|0
1628609110000|2021-08-10 15:25:10|28158.19|28158.19|28158.6|28158.6|28158.6|28158.6|28158.19|28158.19|0
1628609120000|2021-08-10 15:25:20|28155.07|28155.07|28158.6|28158.6|28158.6|28158.6|28155.07|28155.07|0
1628609140000|2021-08-10 15:25:40|28155.07|28155.07|28155.07|28155.07|28155.07|28155.07|28155.07|28155.07|0
1628609170000|2021-08-10 15:26:10|28154.66|28154.66|28154.66|28154.66|28154.66|28154.66|28154.66|28154.66|0
1628609190000|2021-08-10 15:26:30|28154.42|28154.42|28154.42|28154.42|28154.42|28154.42|28154.42|28154.42|0
1628609210000|2021-08-10 15:26:50|28150.88|28150.88|28150.88|28150.88|28150.88|28150.88|28150.88|28150.88|0
1628609220000|2021-08-10 15:27:00|28150.28|28150.28|28150.88|28150.88|28151.48|28151.48|28149.68|28149.68|0
1628609230000|2021-08-10 15:27:10|28151.13|28151.13|28151.13|28151.13|28151.13|28151.13|28151.13|28151.13|0
1628609250000|2021-08-10 15:27:30|28154.66|28154.66|28154.66|28154.66|28154.66|28154.66|28154.66|28154.66|0
1628609280000|2021-08-10 15:28:00|28158.19|28158.19|28158.19|28158.19|28158.19|28158.19|28158.19|28158.19|0
1628609310000|2021-08-10 15:28:30|28158.8|28158.8|28159.4|28159.4|28159.4|28159.4|28158.8|28158.8|0
1628609320000|2021-08-10 15:28:40|28162.93|28162.93|28162.93|28162.93|28162.93|28162.93|28162.93|28162.93|0
1628609340000|2021-08-10 15:29:00|28159.4|28159.4|28159.4|28159.4|28159.4|28159.4|28159.4|28159.4|0
1628609350000|2021-08-10 15:29:10|28162.93|28162.93|28151.73|28151.73|28162.93|28162.93|28151.73|28151.73|0
1628609370000|2021-08-10 15:29:30|28155.26|28155.26|28151.73|28151.73|28155.26|28155.26|28151.73|28151.73|0
1628609380000|2021-08-10 15:29:40|28155.26|28155.26|28155.26|28155.26|28155.26|28155.26|28151.73|28151.73|0
1628609390000|2021-08-10 15:29:50|28162.33|28162.33|28172.94|28172.94|28172.94|28172.94|28162.33|28162.33|0
1628666100000|2021-08-11 07:15:00|28079.79|28079.79|28090.46|28090.46|28090.46|28090.46|28079.79|28079.79|0
1628666120000|2021-08-11 07:15:20|28088.66|28088.66|28092.2|28092.2|28099.26|28099.26|28088.66|28088.66|0
1628666140000|2021-08-11 07:15:40|28085.13|28085.13|28073.7|28073.7|28085.13|28085.13|28073.7|28073.7|0
1628666190000|2021-08-11 07:16:30|28075.72|28075.72|28075.72|28075.72|28075.72|28075.72|28075.72|28075.72|0
1628666220000|2021-08-11 07:17:00|28075.12|28075.12|28092.8|28092.8|28092.8|28092.8|28075.12|28075.12|0
1628666240000|2021-08-11 07:17:20|28089.26|28089.26|28096.33|28096.33|28096.33|28096.33|28089.26|28089.26|0
1628666250000|2021-08-11 07:17:30|28103.4|28103.4|28104|28104|28104|28104|28103.4|28103.4|0
1628666260000|2021-08-11 07:17:40|28107.54|28107.54|28107.54|28107.54|28107.54|28107.54|28107.54|28107.54|0
1628666270000|2021-08-11 07:17:50|28104|28104|28104|28104|28104|28104|28104|28104|0
1628666280000|2021-08-11 07:18:00|28096.93|28096.93|28096.93|28096.93|28096.93|28096.93|28096.93|28096.93|0
1628666290000|2021-08-11 07:18:10|28096.33|28096.33|28096.33|28096.33|28096.33|28096.33|28096.33|28096.33|0
1628666340000|2021-08-11 07:19:00|28068.05|28068.05|28056.63|28056.63|28068.05|28068.05|28056.63|28056.63|0
1628666360000|2021-08-11 07:19:20|28060.16|28060.16|28060.16|28060.16|28060.16|28060.16|28060.16|28060.16|0
1628666370000|2021-08-11 07:19:30|28060.98|28060.98|28060.98|28060.98|28060.98|28060.98|28060.98|28060.98|0
1628666380000|2021-08-11 07:19:40|28067.45|28067.45|28067.45|28067.45|28067.45|28067.45|28067.45|28067.45|0
1628666390000|2021-08-11 07:19:50|28078.06|28078.06|28078.06|28078.06|28078.06|28078.06|28078.06|28078.06|0
1628666400000|2021-08-11 07:20:00|28074.52|28074.52|28067.45|28067.45|28074.52|28074.52|28067.45|28067.45|0
1628666410000|2021-08-11 07:20:10|28067.04|28067.04|28066.63|28066.63|28067.04|28067.04|28066.63|28066.63|0
1628666430000|2021-08-11 07:20:30|28070.17|28070.17|28066.63|28066.63|28070.17|28070.17|28066.63|28066.63|0
1628666510000|2021-08-11 07:21:50|28063.1|28063.1|28059.56|28059.56|28063.1|28063.1|28059.56|28059.56|0
1628666520000|2021-08-11 07:22:00|28056.03|28056.03|28037.53|28037.53|28056.03|28056.03|28037.53|28037.53|0
1628666530000|2021-08-11 07:22:10|28037.94|28037.94|28041.07|28041.07|28041.07|28041.07|28037.53|28037.53|0
1628666540000|2021-08-11 07:22:20|28034|28034|28034|28034|28034|28034|28034|28034|0
1628666550000|2021-08-11 07:22:30|28051.67|28051.67|28048.14|28048.14|28051.67|28051.67|28048.14|28048.14|0
1628666560000|2021-08-11 07:22:40|28048.74|28048.74|28049.34|28049.34|28049.34|28049.34|28048.74|28048.74|0
1628666570000|2021-08-11 07:22:50|28050.16|28050.16|28042.49|28042.49|28050.16|28050.16|28038.95|28038.95|0
1628666590000|2021-08-11 07:23:10|28038.95|28038.95|28053.09|28053.09|28053.09|28053.09|28038.95|28038.95|0
1628666600000|2021-08-11 07:23:20|28053.69|28053.69|28050.16|28050.16|28053.69|28053.69|28050.16|28050.16|0
1628666630000|2021-08-11 07:23:50|28051.36|28051.36|28051.36|28051.36|28051.36|28051.36|28051.36|28051.36|0
1628666640000|2021-08-11 07:24:00|28050.76|28050.76|28050.76|28050.76|28050.76|28050.76|28050.76|28050.76|0
1628666650000|2021-08-11 07:24:10|28061.36|28061.36|28061.36|28061.36|28061.36|28061.36|28061.36|28061.36|0
1628666660000|2021-08-11 07:24:20|28061.96|28061.96|28061.96|28061.96|28061.96|28061.96|28061.96|28061.96|0
1628666670000|2021-08-11 07:24:30|28061.36|28061.36|28061.36|28061.36|28061.36|28061.36|28061.36|28061.36|0
1628666690000|2021-08-11 07:24:50|28047.22|28047.22|28047.22|28047.22|28047.22|28047.22|28047.22|28047.22|0
1628666700000|2021-08-11 07:25:00|28047.83|28047.83|28047.83|28047.83|28047.83|28047.83|28047.83|28047.83|0
1628666710000|2021-08-11 07:25:10|28058.43|28058.43|28058.43|28058.43|28058.43|28058.43|28058.43|28058.43|0
1628666730000|2021-08-11 07:25:30|28054.89|28054.89|28054.89|28054.89|28054.89|28054.89|28054.89|28054.89|0
1628666740000|2021-08-11 07:25:40|28054.29|28054.29|28054.29|28054.29|28054.29|28054.29|28054.29|28054.29|0
1628666760000|2021-08-11 07:26:00|28050.76|28050.76|28050.76|28050.76|28050.76|28050.76|28050.76|28050.76|0
1628666770000|2021-08-11 07:26:10|28047.22|28047.22|28046.81|28046.81|28047.22|28047.22|28046.81|28046.81|0
1628666790000|2021-08-11 07:26:30|28050.35|28050.35|28050.95|28050.95|28050.95|28050.95|28050.35|28050.35|0
1628666820000|2021-08-11 07:27:00|28054.49|28054.49|28053.88|28053.88|28054.49|28054.49|28053.88|28053.88|0
1628666880000|2021-08-11 07:28:00|28043.28|28043.28|28043.28|28043.28|28043.28|28043.28|28043.28|28043.28|0
1628666890000|2021-08-11 07:28:10|28041.59|28041.59|28041.59|28041.59|28041.59|28041.59|28041.59|28041.59|0
1628666900000|2021-08-11 07:28:20|28034.52|28034.52|28034.52|28034.52|28034.52|28034.52|28034.52|28034.52|0
1628666930000|2021-08-11 07:28:50|28033.31|28033.31|28029.78|28029.78|28033.31|28033.31|28029.78|28029.78|0
1628666950000|2021-08-11 07:29:10|28022.71|28022.71|28029.18|28029.18|28029.18|28029.18|28022.71|28022.71|0
1628666970000|2021-08-11 07:29:30|28025.64|28025.64|28025.04|28025.04|28025.64|28025.64|28025.04|28025.04|0
1628666990000|2021-08-11 07:29:50|28032.11|28032.11|28032.11|28032.11|28032.11|28032.11|28032.11|28032.11|0
1628667000000|2021-08-11 07:30:00|28021.51|28021.51|28021.51|28021.51|28021.51|28021.51|28021.51|28021.51|0
1628667020000|2021-08-11 07:30:20|28020.91|28020.91|28020.91|28020.91|28020.91|28020.91|28020.91|28020.91|0
1628667030000|2021-08-11 07:30:30|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|0
1628667040000|2021-08-11 07:30:40|28006.77|28006.77|28006.77|28006.77|28006.77|28006.77|28006.77|28006.77|0
1628667070000|2021-08-11 07:31:10|28010.3|28010.3|28010.3|28010.3|28010.3|28010.3|28006.77|28006.77|0
1628667080000|2021-08-11 07:31:20|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|0
1628667110000|2021-08-11 07:31:50|28013.24|28013.24|28013.24|28013.24|28013.24|28013.24|28013.24|28013.24|0
1628667120000|2021-08-11 07:32:00|28014.06|28014.06|28017.59|28017.59|28017.59|28017.59|28014.06|28014.06|0
1628667180000|2021-08-11 07:33:00|28010.52|28010.52|28014.06|28014.06|28014.06|28014.06|28010.52|28010.52|0
1628667190000|2021-08-11 07:33:10|28017.59|28017.59|28017.59|28017.59|28017.59|28017.59|28017.59|28017.59|0
1628667210000|2021-08-11 07:33:30|28010.52|28010.52|28010.52|28010.52|28010.52|28010.52|27999.92|27999.92|0
1628667220000|2021-08-11 07:33:40|28003.45|28003.45|27999.92|27999.92|28003.45|28003.45|27999.92|27999.92|0
1628667240000|2021-08-11 07:34:00|28010.52|28010.52|28010.52|28010.52|28010.52|28010.52|28010.52|28010.52|0
1628667260000|2021-08-11 07:34:20|28017.59|28017.59|28017.59|28017.59|28017.59|28017.59|28017.59|28017.59|0
1628667270000|2021-08-11 07:34:30|28021.13|28021.13|28021.13|28021.13|28021.13|28021.13|28021.13|28021.13|0
1628667290000|2021-08-11 07:34:50|28038.8|28038.8|28041.2|28041.2|28041.2|28041.2|28038.8|28038.8|0
1628667300000|2021-08-11 07:35:00|28047.67|28047.67|28044.14|28044.14|28051.21|28051.21|28044.14|28044.14|0
1628667330000|2021-08-11 07:35:30|28061.81|28061.81|28061.81|28061.81|28061.81|28061.81|28061.81|28061.81|0
1628667340000|2021-08-11 07:35:40|28065.35|28065.35|28061.81|28061.81|28065.35|28065.35|28061.81|28061.81|0
1628667390000|2021-08-11 07:36:30|28058.28|28058.28|28051.21|28051.21|28058.28|28058.28|28051.21|28051.21|0
1628667460000|2021-08-11 07:37:40|28065.35|28065.35|28065.35|28065.35|28065.35|28065.35|28065.35|28065.35|0
1628667470000|2021-08-11 07:37:50|28066.55|28066.55|28066.55|28066.55|28066.55|28066.55|28066.55|28066.55|0
1628667480000|2021-08-11 07:38:00|28077.15|28077.15|28080.69|28080.69|28080.69|28080.69|28077.15|28077.15|0
1628667490000|2021-08-11 07:38:10|28084.22|28084.22|28077.15|28077.15|28084.22|28084.22|28077.15|28077.15|0
1628667530000|2021-08-11 07:38:50|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|0
1628667550000|2021-08-11 07:39:10|28084.22|28084.22|28084.22|28084.22|28084.22|28084.22|28084.22|28084.22|0
1628667560000|2021-08-11 07:39:20|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|0
1628667570000|2021-08-11 07:39:30|28084.22|28084.22|28073.62|28073.62|28084.22|28084.22|28073.62|28073.62|0
1628667610000|2021-08-11 07:40:10|28070.08|28070.08|28069.48|28069.48|28070.08|28070.08|28069.48|28069.48|0
1628667620000|2021-08-11 07:40:20|28068.88|28068.88|28065.95|28065.95|28069.48|28069.48|28065.95|28065.95|0
1628667650000|2021-08-11 07:40:50|28058.88|28058.88|28057.68|28057.68|28058.88|28058.88|28057.68|28057.68|0
1628667720000|2021-08-11 07:42:00|28058.91|28058.91|28058.09|28058.09|28058.91|28058.91|28058.09|28058.09|0
1628667740000|2021-08-11 07:42:20|28056.88|28056.88|28056.88|28056.88|28056.88|28056.88|28056.88|28056.88|0
1628667760000|2021-08-11 07:42:40|28061.02|28061.02|28061.02|28061.02|28061.02|28061.02|28061.02|28061.02|0
1628667800000|2021-08-11 07:43:20|28071.62|28071.62|28071.62|28071.62|28071.62|28071.62|28071.62|28071.62|0
1628667810000|2021-08-11 07:43:30|28082.23|28082.23|28082.23|28082.23|28082.23|28082.23|28082.23|28082.23|0
1628667820000|2021-08-11 07:43:40|28085.76|28085.76|28085.76|28085.76|28085.76|28085.76|28085.76|28085.76|0
1628667930000|2021-08-11 07:45:30|28092.83|28092.83|28092.83|28092.83|28092.83|28092.83|28092.83|28092.83|0
1628667940000|2021-08-11 07:45:40|28089.3|28089.3|28099.9|28099.9|28099.9|28099.9|28089.3|28089.3|0
1628667950000|2021-08-11 07:45:50|28101.71|28101.71|28101.71|28101.71|28101.71|28101.71|28101.71|28101.71|0
1628667970000|2021-08-11 07:46:10|28098.17|28098.17|28098.17|28098.17|28098.17|28098.17|28098.17|28098.17|0
1628667990000|2021-08-11 07:46:30|28101.71|28101.71|28101.71|28101.71|28101.71|28101.71|28101.71|28101.71|0
1628668100000|2021-08-11 07:48:20|28087.57|28087.57|28087.57|28087.57|28087.57|28087.57|28087.57|28087.57|0
1628668110000|2021-08-11 07:48:30|28085.76|28085.76|28085.76|28085.76|28085.76|28085.76|28085.76|28085.76|0
1628668200000|2021-08-11 07:50:00|28089.3|28089.3|28089.3|28089.3|28089.3|28089.3|28089.3|28089.3|0
1628668240000|2021-08-11 07:50:40|28096.37|28096.37|28096.97|28096.97|28096.97|28096.97|28096.37|28096.37|0
1628668260000|2021-08-11 07:51:00|28104.04|28104.04|28104.04|28104.04|28104.04|28104.04|28104.04|28104.04|0
1628668320000|2021-08-11 07:52:00|28100.5|28100.5|28100.5|28100.5|28100.5|28100.5|28100.5|28100.5|0
1628668330000|2021-08-11 07:52:10|28093.43|28093.43|28093.43|28093.43|28093.43|28093.43|28093.43|28093.43|0
1628668390000|2021-08-11 07:53:10|28089.9|28089.9|28079.3|28079.3|28089.9|28089.9|28079.3|28079.3|0
1628668400000|2021-08-11 07:53:20|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|0
1628668510000|2021-08-11 07:55:10|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|0
1628668520000|2021-08-11 07:55:20|28082.83|28082.83|28082.83|28082.83|28082.83|28082.83|28082.83|28082.83|0
1628668530000|2021-08-11 07:55:30|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|0
1628668540000|2021-08-11 07:55:40|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|0
1628668550000|2021-08-11 07:55:50|28093.43|28093.43|28093.43|28093.43|28093.43|28093.43|28093.43|28093.43|0
1628668570000|2021-08-11 07:56:10|28094.64|28094.64|28098.17|28098.17|28098.17|28098.17|28094.64|28094.64|0
1628668580000|2021-08-11 07:56:20|28099.37|28099.37|28099.37|28099.37|28099.97|28099.97|28099.37|28099.37|0
1628668590000|2021-08-11 07:56:30|28098.77|28098.77|28098.77|28098.77|28098.77|28098.77|28098.77|28098.77|0
1628668610000|2021-08-11 07:56:50|28098.17|28098.17|28098.17|28098.17|28098.17|28098.17|28098.17|28098.17|0
1628668620000|2021-08-11 07:57:00|28094.64|28094.64|28094.64|28094.64|28094.64|28094.64|28094.64|28094.64|0
1628668630000|2021-08-11 07:57:10|28091.1|28091.1|28091.1|28091.1|28091.1|28091.1|28091.1|28091.1|0
1628668670000|2021-08-11 07:57:50|28087.57|28087.57|28087.57|28087.57|28087.57|28087.57|28087.57|28087.57|0
1628668690000|2021-08-11 07:58:10|28084.03|28084.03|28073.43|28073.43|28084.03|28084.03|28073.43|28073.43|0
1628668710000|2021-08-11 07:58:30|28076.96|28076.96|28076.96|28076.96|28076.96|28076.96|28076.96|28076.96|0
1628668730000|2021-08-11 07:58:50|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|0
1628668740000|2021-08-11 07:59:00|28091.1|28091.1|28091.1|28091.1|28091.1|28091.1|28091.1|28091.1|0
1628668790000|2021-08-11 07:59:50|28090.38|28090.38|28090.98|28090.98|28090.98|28090.98|28090.38|28090.38|0
1628668800000|2021-08-11 08:00:00|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|28087.44|0
1628668810000|2021-08-11 08:00:10|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|28083.91|0
1628668840000|2021-08-11 08:00:40|28083.31|28083.31|28083.31|28083.31|28083.31|28083.31|28083.31|28083.31|0
1628668850000|2021-08-11 08:00:50|28093.91|28093.91|28093.91|28093.91|28093.91|28093.91|28093.91|28093.91|0
1628668860000|2021-08-11 08:01:00|28094.39|28094.39|28093.79|28093.79|28094.39|28094.39|28093.79|28093.79|0
1628668890000|2021-08-11 08:01:30|28094.39|28094.39|28093.19|28093.19|28094.39|28094.39|28093.19|28093.19|0
1628668920000|2021-08-11 08:02:00|28089.66|28089.66|28089.66|28089.66|28089.66|28089.66|28089.66|28089.66|0
1628668950000|2021-08-11 08:02:30|28090.48|28090.48|28092.28|28092.28|28092.28|28092.28|28090.07|28090.07|0
1628668960000|2021-08-11 08:02:40|28085.21|28085.21|28085.21|28085.21|28085.21|28085.21|28085.21|28085.21|0
1628668980000|2021-08-11 08:03:00|28078.14|28078.14|28078.14|28078.14|28078.14|28078.14|28078.14|28078.14|0
1628668990000|2021-08-11 08:03:10|28077.66|28077.66|28077.66|28077.66|28077.66|28077.66|28077.66|28077.66|0
1628669020000|2021-08-11 08:03:40|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|0
1628669060000|2021-08-11 08:04:20|28081.79|28081.79|28081.79|28081.79|28081.79|28081.79|28081.79|28081.79|0
1628669070000|2021-08-11 08:04:30|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|0
1628669080000|2021-08-11 08:04:40|28077.66|28077.66|28077.66|28077.66|28077.66|28077.66|28077.66|28077.66|0
1628669100000|2021-08-11 08:05:00|28078.26|28078.26|28078.26|28078.26|28078.26|28078.26|28078.26|28078.26|0
1628669120000|2021-08-11 08:05:20|28077.66|28077.66|28084.73|28084.73|28084.73|28084.73|28077.66|28077.66|0
1628669130000|2021-08-11 08:05:30|28091.8|28091.8|28091.8|28091.8|28091.8|28091.8|28091.8|28091.8|0
1628669150000|2021-08-11 08:05:50|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|0
1628669230000|2021-08-11 08:07:10|28088.26|28088.26|28088.26|28088.26|28088.26|28088.26|28088.26|28088.26|0
1628669310000|2021-08-11 08:08:30|28098.87|28098.87|28098.87|28098.87|28098.87|28098.87|28098.87|28098.87|0
1628669320000|2021-08-11 08:08:40|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|0
1628669340000|2021-08-11 08:09:00|28098.87|28098.87|28100.07|28100.07|28100.07|28100.07|28098.87|28098.87|0
1628669360000|2021-08-11 08:09:20|28096.53|28096.53|28097.73|28097.73|28097.73|28097.73|28096.53|28096.53|0
1628669390000|2021-08-11 08:09:50|28101.27|28101.27|28102.48|28102.48|28102.48|28102.48|28101.27|28101.27|0
1628669400000|2021-08-11 08:10:00|28098.94|28098.94|28091.87|28091.87|28098.94|28098.94|28091.87|28091.87|0
1628669430000|2021-08-11 08:10:30|28088.34|28088.34|28088.34|28088.34|28088.34|28088.34|28088.34|28088.34|0
1628669440000|2021-08-11 08:10:40|28084.8|28084.8|28084.8|28084.8|28084.8|28084.8|28084.8|28084.8|0
1628669480000|2021-08-11 08:11:20|28074.2|28074.2|28074.2|28074.2|28074.2|28074.2|28074.2|28074.2|0
1628669510000|2021-08-11 08:11:50|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|0
1628669540000|2021-08-11 08:12:20|28070.06|28070.06|28066.53|28066.53|28070.06|28070.06|28066.53|28066.53|0
1628669580000|2021-08-11 08:13:00|28077.13|28077.13|28077.13|28077.13|28077.13|28077.13|28077.13|28077.13|0
1628669620000|2021-08-11 08:13:40|28080.67|28080.67|28080.67|28080.67|28080.67|28080.67|28080.67|28080.67|0
1628669680000|2021-08-11 08:14:40|28073.6|28073.6|28073.6|28073.6|28073.6|28073.6|28073.6|28073.6|0
1628669700000|2021-08-11 08:15:00|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|0
1628669720000|2021-08-11 08:15:20|28066.53|28066.53|28063.6|28063.6|28067.13|28067.13|28063.6|28063.6|0
1628669730000|2021-08-11 08:15:30|28062.99|28062.99|28062.39|28062.39|28062.99|28062.99|28061.79|28061.79|0
1628669760000|2021-08-11 08:16:00|28065.93|28065.93|28065.93|28065.93|28065.93|28065.93|28065.93|28065.93|0
1628669770000|2021-08-11 08:16:10|28069.46|28069.46|28069.46|28069.46|28069.46|28069.46|28069.46|28069.46|0
1628669800000|2021-08-11 08:16:40|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|0
1628669850000|2021-08-11 08:17:30|28073.6|28073.6|28070.06|28070.06|28073.6|28073.6|28070.06|28070.06|0
1628669880000|2021-08-11 08:18:00|28062.99|28062.99|28058.23|28058.23|28062.99|28062.99|28058.23|28058.23|0
1628669900000|2021-08-11 08:18:20|28057.63|28057.63|28057.63|28057.63|28057.63|28057.63|28057.63|28057.63|0
1628669910000|2021-08-11 08:18:30|28057.03|28057.03|28042.89|28042.89|28057.03|28057.03|28042.89|28042.89|0
1628669920000|2021-08-11 08:18:40|28035.82|28035.82|28035.82|28035.82|28035.82|28035.82|28035.82|28035.82|0
1628669930000|2021-08-11 08:18:50|28039.35|28039.35|28039.35|28039.35|28039.35|28039.35|28039.35|28039.35|0
1628669940000|2021-08-11 08:19:00|28042.89|28042.89|28042.89|28042.89|28042.89|28042.89|28042.89|28042.89|0
1628669950000|2021-08-11 08:19:10|28028.75|28028.75|28035.82|28035.82|28035.82|28035.82|28028.75|28028.75|0
1628669960000|2021-08-11 08:19:20|28039.35|28039.35|28039.35|28039.35|28039.35|28039.35|28039.35|28039.35|0
1628669970000|2021-08-11 08:19:30|28042.89|28042.89|28042.89|28042.89|28042.89|28042.89|28042.89|28042.89|0
1628669980000|2021-08-11 08:19:40|28039.35|28039.35|28042.89|28042.89|28042.89|28042.89|28039.35|28039.35|0
1628669990000|2021-08-11 08:19:50|28046.42|28046.42|28053.49|28053.49|28053.49|28053.49|28046.42|28046.42|0
1628670000000|2021-08-11 08:20:00|28049.96|28049.96|28049.96|28049.96|28049.96|28049.96|28049.96|28049.96|0
1628670020000|2021-08-11 08:20:20|28046.42|28046.42|28046.42|28046.42|28046.42|28046.42|28046.42|28046.42|0
1628670040000|2021-08-11 08:20:40|28042.89|28042.89|28042.89|28042.89|28042.89|28042.89|28042.89|28042.89|0
1628670060000|2021-08-11 08:21:00|28042.48|28042.48|28042.48|28042.48|28042.48|28042.48|28042.48|28042.48|0
1628670070000|2021-08-11 08:21:10|28038.94|28038.94|28036.01|28036.01|28042.48|28042.48|28035.41|28035.41|0
1628670090000|2021-08-11 08:21:30|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|0
1628670130000|2021-08-11 08:22:10|28038.94|28038.94|28038.94|28038.94|28038.94|28038.94|28038.94|28038.94|0
1628670210000|2021-08-11 08:23:30|28028.34|28028.34|28028.34|28028.34|28028.34|28028.34|28028.34|28028.34|0
1628670220000|2021-08-11 08:23:40|28027.74|28027.74|28020.67|28020.67|28027.74|28027.74|28020.67|28020.67|0
1628670230000|2021-08-11 08:23:50|28017.13|28017.13|28017.13|28017.13|28017.13|28017.13|28017.13|28017.13|0
1628670250000|2021-08-11 08:24:10|28020.67|28020.67|28024.8|28024.8|28024.8|28024.8|28020.67|28020.67|0
1628670260000|2021-08-11 08:24:20|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|0
1628670300000|2021-08-11 08:25:00|28031.87|28031.87|28031.87|28031.87|28031.87|28031.87|28031.87|28031.87|0
1628670310000|2021-08-11 08:25:10|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|0
1628670320000|2021-08-11 08:25:20|28031.87|28031.87|28031.87|28031.87|28031.87|28031.87|28031.87|28031.87|0
1628670340000|2021-08-11 08:25:40|28038.94|28038.94|28038.94|28038.94|28038.94|28038.94|28038.94|28038.94|0
1628670360000|2021-08-11 08:26:00|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|0
1628670370000|2021-08-11 08:26:10|28031.87|28031.87|28017.73|28017.73|28031.87|28031.87|28017.73|28017.73|0
1628670390000|2021-08-11 08:26:30|28021.27|28021.27|28024.8|28024.8|28028.34|28028.34|28021.27|28021.27|0
1628670400000|2021-08-11 08:26:40|28021.27|28021.27|28017.73|28017.73|28021.27|28021.27|28017.73|28017.73|0
1628670410000|2021-08-11 08:26:50|28021.27|28021.27|28021.27|28021.27|28021.27|28021.27|28021.27|28021.27|0
1628670440000|2021-08-11 08:27:20|28022.47|28022.47|28022.47|28022.47|28022.47|28022.47|28022.47|28022.47|0
1628670450000|2021-08-11 08:27:30|28021.27|28021.27|28021.27|28021.27|28021.27|28021.27|28021.27|28021.27|0
1628670460000|2021-08-11 08:27:40|28028.34|28028.34|28028.34|28028.34|28028.34|28028.34|28028.34|28028.34|0
1628670480000|2021-08-11 08:28:00|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|0
1628670490000|2021-08-11 08:28:10|28031.87|28031.87|28031.87|28031.87|28031.87|28031.87|28031.87|28031.87|0
1628670510000|2021-08-11 08:28:30|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|28035.41|0
1628670520000|2021-08-11 08:28:40|28042.48|28042.48|28042.48|28042.48|28042.48|28042.48|28042.48|28042.48|0
1628670550000|2021-08-11 08:29:10|28046.01|28046.01|28043.9|28043.9|28047.43|28047.43|28043.9|28043.9|0
1628670560000|2021-08-11 08:29:20|28044.5|28044.5|28037.43|28037.43|28044.5|28044.5|28037.43|28037.43|0
1628670570000|2021-08-11 08:29:30|28040.97|28040.97|28044.5|28044.5|28044.5|28044.5|28040.97|28040.97|0
1628670580000|2021-08-11 08:29:40|28048.04|28048.04|28051.57|28051.57|28051.57|28051.57|28048.04|28048.04|0
1628670600000|2021-08-11 08:30:00|28048.04|28048.04|28048.04|28048.04|28048.04|28048.04|28048.04|28048.04|0
1628670630000|2021-08-11 08:30:30|28040.97|28040.97|28025.82|28025.82|28040.97|28040.97|28025.82|28025.82|0
1628670680000|2021-08-11 08:31:20|28018.75|28018.75|28018.75|28018.75|28018.75|28018.75|28018.75|28018.75|0
1628670700000|2021-08-11 08:31:40|28025.82|28025.82|28025.82|28025.82|28025.82|28025.82|28025.82|28025.82|0
1628670720000|2021-08-11 08:32:00|28029.35|28029.35|28018.75|28018.75|28029.35|28029.35|28018.75|28018.75|0
1628670750000|2021-08-11 08:32:30|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|0
1628670760000|2021-08-11 08:32:40|28008.38|28008.38|28011.92|28011.92|28011.92|28011.92|28008.38|28008.38|0
1628670800000|2021-08-11 08:33:20|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|0
1628670830000|2021-08-11 08:33:50|28018.58|28018.58|28025.65|28025.65|28025.65|28025.65|28018.58|28018.58|0
1628670840000|2021-08-11 08:34:00|28022.11|28022.11|28018.58|28018.58|28022.11|28022.11|28018.58|28018.58|0
1628670870000|2021-08-11 08:34:30|28015.04|28015.04|28015.04|28015.04|28015.04|28015.04|28015.04|28015.04|0
1628670900000|2021-08-11 08:35:00|28015.64|28015.64|28015.64|28015.64|28016.24|28016.24|28015.64|28015.64|0
1628670910000|2021-08-11 08:35:10|28016.85|28016.85|28016.24|28016.24|28016.85|28016.85|28016.24|28016.24|0
1628670950000|2021-08-11 08:35:50|28016.65|28016.65|28017.25|28017.25|28017.25|28017.25|28016.65|28016.65|0
1628670960000|2021-08-11 08:36:00|28017.86|28017.86|28017.86|28017.86|28017.86|28017.86|28017.86|28017.86|0
1628670980000|2021-08-11 08:36:20|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|0
1628671020000|2021-08-11 08:37:00|28021.87|28021.87|28022.53|28022.53|28022.53|28022.53|28021.87|28021.87|0
1628671040000|2021-08-11 08:37:20|28021.93|28021.93|28032.53|28032.53|28032.53|28032.53|28021.93|28021.93|0
1628671050000|2021-08-11 08:37:30|28033.13|28033.13|28029|28029|28033.13|28033.13|28029|28029|0
1628671080000|2021-08-11 08:38:00|28025.46|28025.46|28025.46|28025.46|28025.46|28025.46|28025.46|28025.46|0
1628671140000|2021-08-11 08:39:00|28029|28029|28029|28029|28029|28029|28029|28029|0
1628671230000|2021-08-11 08:40:30|28032.53|28032.53|28032.53|28032.53|28032.53|28032.53|28032.53|28032.53|0
1628671260000|2021-08-11 08:41:00|28029|28029|28028.39|28028.39|28029|28029|28028.39|28028.39|0
1628671270000|2021-08-11 08:41:10|28029|28029|28029|28029|28029|28029|28029|28029|0
1628671360000|2021-08-11 08:42:40|28039.6|28039.6|28039.6|28039.6|28039.6|28039.6|28039.6|28039.6|0
1628671370000|2021-08-11 08:42:50|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|0
1628671380000|2021-08-11 08:43:00|28032.53|28032.53|28032.53|28032.53|28036.07|28036.07|28029|28029|0
1628671500000|2021-08-11 08:45:00|28036.07|28036.07|28036.07|28036.07|28036.07|28036.07|28036.07|28036.07|0
1628671550000|2021-08-11 08:45:50|28032.53|28032.53|28039.6|28039.6|28039.6|28039.6|28032.53|28032.53|0
1628671570000|2021-08-11 08:46:10|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|0
1628671680000|2021-08-11 08:48:00|28039.6|28039.6|28039.6|28039.6|28039.6|28039.6|28039.6|28039.6|0
1628671690000|2021-08-11 08:48:10|28036.07|28036.07|28035.46|28035.46|28036.07|28036.07|28035.46|28035.46|0
1628671700000|2021-08-11 08:48:20|28039|28039|28039|28039|28039|28039|28039|28039|0
1628671790000|2021-08-11 08:49:50|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|0
1628671800000|2021-08-11 08:50:00|28028.39|28028.39|28031.93|28031.93|28031.93|28031.93|28028.39|28028.39|0
1628671810000|2021-08-11 08:50:10|28033.16|28033.16|28033.16|28033.16|28033.16|28033.16|28033.16|28033.16|0
1628671840000|2021-08-11 08:50:40|28032.75|28032.75|28032.75|28032.75|28032.75|28032.75|28032.75|28032.75|0
1628671870000|2021-08-11 08:51:10|28025.68|28025.68|28025.68|28025.68|28025.68|28025.68|28025.68|28025.68|0
1628671900000|2021-08-11 08:51:40|28022.14|28022.14|28011.54|28011.54|28022.14|28022.14|28008.01|28008.01|0
1628671920000|2021-08-11 08:52:00|28008.01|28008.01|28015.07|28015.07|28015.07|28015.07|28008.01|28008.01|0
1628671930000|2021-08-11 08:52:10|28022.14|28022.14|28022.75|28022.75|28022.75|28022.75|28022.14|28022.14|0
1628671970000|2021-08-11 08:52:50|28015.68|28015.68|28015.68|28015.68|28015.68|28015.68|28015.68|28015.68|0
1628672060000|2021-08-11 08:54:20|28014.47|28014.47|28014.47|28014.47|28014.47|28014.47|28014.47|28014.47|0
1628672090000|2021-08-11 08:54:50|28018.01|28018.01|28018.01|28018.01|28018.01|28018.01|28018.01|28018.01|0
1628672110000|2021-08-11 08:55:10|28021.54|28021.54|28014.47|28014.47|28021.54|28021.54|28014.47|28014.47|0
1628672120000|2021-08-11 08:55:20|28018.01|28018.01|28007.4|28007.4|28018.01|28018.01|28007.4|28007.4|0
1628672160000|2021-08-11 08:56:00|28007.89|28007.89|28014.96|28014.96|28014.96|28014.96|28007.89|28007.89|0
1628672180000|2021-08-11 08:56:20|28023.83|28023.83|28023.83|28023.83|28023.83|28023.83|28023.83|28023.83|0
1628672190000|2021-08-11 08:56:30|28025.03|28025.03|28024.43|28024.43|28025.03|28025.03|28024.43|28024.43|0
1628672220000|2021-08-11 08:57:00|28017.36|28017.36|28017.36|28017.36|28017.36|28017.36|28017.36|28017.36|0
1628672280000|2021-08-11 08:58:00|28006.76|28006.76|28010.29|28010.29|28010.29|28010.29|28006.76|28006.76|0
1628672340000|2021-08-11 08:59:00|28009.09|28009.09|28009.09|28009.09|28009.09|28009.09|28009.09|28009.09|0
1628672370000|2021-08-11 08:59:30|28008.68|28008.68|28015.34|28015.34|28015.34|28015.34|28008.27|28008.27|0
1628672380000|2021-08-11 08:59:40|28015.1|28015.1|28014.61|28014.61|28015.1|28015.1|28014.61|28014.61|0
1628672390000|2021-08-11 08:59:50|28014.37|28014.37|28010.84|28010.84|28014.37|28014.37|28010.84|28010.84|0
1628672400000|2021-08-11 09:00:00|28011.44|28011.44|28011.44|28011.44|28011.44|28011.44|28011.44|28011.44|0
1628672410000|2021-08-11 09:00:10|28014.97|28014.97|28022.04|28022.04|28022.04|28022.04|28014.97|28014.97|0
1628672460000|2021-08-11 09:01:00|28018.51|28018.51|28018.51|28018.51|28018.51|28018.51|28018.51|28018.51|0
1628672540000|2021-08-11 09:02:20|28022.04|28022.04|28022.04|28022.04|28022.04|28022.04|28022.04|28022.04|0
1628672550000|2021-08-11 09:02:30|28025.58|28025.58|28029.11|28029.11|28029.11|28029.11|28025.58|28025.58|0
1628672660000|2021-08-11 09:04:20|28032.65|28032.65|28032.65|28032.65|28032.65|28032.65|28032.65|28032.65|0
1628672730000|2021-08-11 09:05:30|28029.11|28029.11|28029.11|28029.11|28029.11|28029.11|28029.11|28029.11|0
1628672790000|2021-08-11 09:06:30|28025.58|28025.58|28025.58|28025.58|28025.58|28025.58|28025.58|28025.58|0
1628672810000|2021-08-11 09:06:50|28029.11|28029.11|28032.65|28032.65|28032.65|28032.65|28029.11|28029.11|0
1628672820000|2021-08-11 09:07:00|28033.06|28033.06|28033.06|28033.06|28033.06|28033.06|28033.06|28033.06|0
1628672830000|2021-08-11 09:07:10|28029.52|28029.52|28029.52|28029.52|28029.52|28029.52|28029.52|28029.52|0
1628672840000|2021-08-11 09:07:20|28040.13|28040.13|28040.13|28040.13|28040.13|28040.13|28040.13|28040.13|0
1628672880000|2021-08-11 09:08:00|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|0
1628672910000|2021-08-11 09:08:30|28040.13|28040.13|28040.13|28040.13|28040.13|28040.13|28040.13|28040.13|0
1628672920000|2021-08-11 09:08:40|28047.2|28047.2|28047.2|28047.2|28047.2|28047.2|28047.2|28047.2|0
1628672930000|2021-08-11 09:08:50|28046.6|28046.6|28039.53|28039.53|28046.6|28046.6|28039.53|28039.53|0
1628672950000|2021-08-11 09:09:10|28039.28|28039.28|28039.28|28039.28|28039.28|28039.28|28039.28|28039.28|0
1628672960000|2021-08-11 09:09:20|28039.04|28039.04|28039.04|28039.04|28039.04|28039.04|28039.04|28039.04|0
1628672970000|2021-08-11 09:09:30|28035.51|28035.51|28035.51|28035.51|28035.51|28035.51|28035.51|28035.51|0
1628672980000|2021-08-11 09:09:40|28039.04|28039.04|28039.04|28039.04|28039.04|28039.04|28039.04|28039.04|0
1628673010000|2021-08-11 09:10:10|28042.58|28042.58|28042.58|28042.58|28042.58|28042.58|28042.58|28042.58|0
1628673020000|2021-08-11 09:10:20|28040.77|28040.77|28044.91|28044.91|28048.45|28048.45|28040.77|28040.77|0
1628673080000|2021-08-11 09:11:20|28048.45|28048.45|28048.45|28048.45|28048.45|28048.45|28048.45|28048.45|0
1628673110000|2021-08-11 09:11:50|28051.98|28051.98|28051.98|28051.98|28051.98|28051.98|28051.98|28051.98|0
1628673150000|2021-08-11 09:12:30|28052.58|28052.58|28052.58|28052.58|28052.58|28052.58|28052.58|28052.58|0
1628673200000|2021-08-11 09:13:20|28053.18|28053.18|28053.18|28053.18|28053.18|28053.18|28053.18|28053.18|0
1628673210000|2021-08-11 09:13:30|28053.78|28053.78|28053.78|28053.78|28053.78|28053.78|28053.78|28053.78|0
1628673230000|2021-08-11 09:13:50|28054.51|28054.51|28054.51|28054.51|28054.51|28054.51|28054.51|28054.51|0
1628673340000|2021-08-11 09:15:40|28058.04|28058.04|28061.58|28061.58|28061.58|28061.58|28058.04|28058.04|0
1628673430000|2021-08-11 09:17:10|28058.04|28058.04|28065.11|28065.11|28065.11|28065.11|28058.04|28058.04|0
1628673460000|2021-08-11 09:17:40|28061.58|28061.58|28053.31|28053.31|28061.58|28061.58|28053.31|28053.31|0
1628673470000|2021-08-11 09:17:50|28053.91|28053.91|28053.91|28053.91|28053.91|28053.91|28053.91|28053.91|0
1628673490000|2021-08-11 09:18:10|28054.51|28054.51|28053.31|28053.31|28054.51|28054.51|28053.31|28053.31|0
1628673550000|2021-08-11 09:19:10|28046.24|28046.24|28046.24|28046.24|28046.24|28046.24|28046.24|28046.24|0
1628673600000|2021-08-11 09:20:00|28045.64|28045.64|28045.64|28045.64|28045.64|28045.64|28045.64|28045.64|0
1628673620000|2021-08-11 09:20:20|28046.24|28046.24|28046.24|28046.24|28046.24|28046.24|28046.24|28046.24|0
1628673710000|2021-08-11 09:21:50|28049.77|28049.77|28049.77|28049.77|28049.77|28049.77|28049.77|28049.77|0
1628673740000|2021-08-11 09:22:20|28056.84|28056.84|28056.84|28056.84|28056.84|28056.84|28056.84|28056.84|0
1628673770000|2021-08-11 09:22:50|28056.43|28056.43|28056.43|28056.43|28056.43|28056.43|28056.43|28056.43|0
1628673780000|2021-08-11 09:23:00|28059.97|28059.97|28059.97|28059.97|28059.97|28059.97|28059.97|28059.97|0
1628673800000|2021-08-11 09:23:20|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|0
1628673860000|2021-08-11 09:24:20|28056.43|28056.43|28056.43|28056.43|28056.43|28056.43|28056.43|28056.43|0
1628673920000|2021-08-11 09:25:20|28057.66|28057.66|28057.66|28057.66|28057.66|28057.66|28057.66|28057.66|0
1628673930000|2021-08-11 09:25:30|28057.06|28057.06|28057.06|28057.06|28057.06|28057.06|28057.06|28057.06|0
1628674000000|2021-08-11 09:26:40|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|0
1628674020000|2021-08-11 09:27:00|28071.2|28071.2|28071.2|28071.2|28071.2|28071.2|28071.2|28071.2|0
1628674080000|2021-08-11 09:28:00|28078.27|28078.27|28078.27|28078.27|28078.27|28078.27|28078.27|28078.27|0
1628674150000|2021-08-11 09:29:10|28074.74|28074.74|28074.74|28074.74|28074.74|28074.74|28074.74|28074.74|0
1628674160000|2021-08-11 09:29:20|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|0
1628674170000|2021-08-11 09:29:30|28064.13|28064.13|28064.13|28064.13|28064.13|28064.13|28064.13|28064.13|0
1628674200000|2021-08-11 09:30:00|28064.54|28064.54|28064.54|28064.54|28064.54|28064.54|28064.54|28064.54|0
1628674230000|2021-08-11 09:30:30|28063.94|28063.94|28063.94|28063.94|28063.94|28063.94|28063.94|28063.94|0
1628674250000|2021-08-11 09:30:50|28064.35|28064.35|28064.35|28064.35|28064.35|28064.35|28064.35|28064.35|0
1628674260000|2021-08-11 09:31:00|28060.81|28060.81|28060.81|28060.81|28060.81|28060.81|28060.81|28060.81|0
1628674270000|2021-08-11 09:31:10|28064.35|28064.35|28064.35|28064.35|28064.35|28064.35|28064.35|28064.35|0
1628674310000|2021-08-11 09:31:50|28060.81|28060.81|28060.81|28060.81|28060.81|28060.81|28060.81|28060.81|0
1628674330000|2021-08-11 09:32:10|28060.21|28060.21|28060.21|28060.21|28060.21|28060.21|28060.21|28060.21|0
1628674350000|2021-08-11 09:32:30|28056.68|28056.68|28056.68|28056.68|28056.68|28056.68|28056.68|28056.68|0
1628674380000|2021-08-11 09:33:00|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|0
1628674390000|2021-08-11 09:33:10|28052.54|28052.54|28052.54|28052.54|28052.54|28052.54|28052.54|28052.54|0
1628674460000|2021-08-11 09:34:20|28053.14|28053.14|28053.74|28053.74|28053.74|28053.74|28053.14|28053.14|0
1628674480000|2021-08-11 09:34:40|28057.28|28057.28|28057.28|28057.28|28057.28|28057.28|28057.28|28057.28|0
1628674500000|2021-08-11 09:35:00|28060.81|28060.81|28060.81|28060.81|28060.81|28060.81|28060.81|28060.81|0
1628674540000|2021-08-11 09:35:40|28064.35|28064.35|28060.81|28060.81|28064.35|28064.35|28060.81|28060.81|0
1628674560000|2021-08-11 09:36:00|28053.74|28053.74|28057.28|28057.28|28057.28|28057.28|28053.74|28053.74|0
1628674570000|2021-08-11 09:36:10|28060.81|28060.81|28061.42|28061.42|28064.95|28064.95|28060.81|28060.81|0
1628674580000|2021-08-11 09:36:20|28057.88|28057.88|28061.42|28061.42|28061.42|28061.42|28057.88|28057.88|0
1628674610000|2021-08-11 09:36:50|28062.02|28062.02|28058.48|28058.48|28062.02|28062.02|28058.48|28058.48|0
1628674630000|2021-08-11 09:37:10|28062.02|28062.02|28062.02|28062.02|28062.02|28062.02|28062.02|28062.02|0
1628674640000|2021-08-11 09:37:20|28054.95|28054.95|28047.88|28047.88|28054.95|28054.95|28047.88|28047.88|0
1628674660000|2021-08-11 09:37:40|28044.34|28044.34|28044.34|28044.34|28044.34|28044.34|28044.34|28044.34|0
1628674710000|2021-08-11 09:38:30|28040.81|28040.81|28033.74|28033.74|28040.81|28040.81|28033.74|28033.74|0
1628674720000|2021-08-11 09:38:40|28030.2|28030.2|28023.13|28023.13|28030.2|28030.2|28023.13|28023.13|0
1628674730000|2021-08-11 09:38:50|28019.6|28019.6|28019.6|28019.6|28023.13|28023.13|28019.6|28019.6|0
1628674740000|2021-08-11 09:39:00|28023.13|28023.13|28023.13|28023.13|28023.13|28023.13|28023.13|28023.13|0
1628674750000|2021-08-11 09:39:10|28019.6|28019.6|28014.86|28014.86|28023.13|28023.13|28014.86|28014.86|0
1628674760000|2021-08-11 09:39:20|28004.26|28004.26|28004.26|28004.26|28004.26|28004.26|28004.26|28004.26|0
1628674770000|2021-08-11 09:39:30|28000.72|28000.72|28007.79|28007.79|28007.79|28007.79|28000.72|28000.72|0
1628674780000|2021-08-11 09:39:40|28014.86|28014.86|28007.79|28007.79|28014.86|28014.86|28007.79|28007.79|0
1628674790000|2021-08-11 09:39:50|28008.39|28008.39|28026.07|28026.07|28026.07|28026.07|28008.39|28008.39|0
1628674800000|2021-08-11 09:40:00|28019|28019|27980.11|27980.11|28019|28019|27962.44|27962.44|0
1628674810000|2021-08-11 09:40:10|27976.58|27976.58|27962.44|27962.44|27976.58|27976.58|27962.44|27962.44|0
1628674820000|2021-08-11 09:40:20|27969.51|27969.51|27983.65|27983.65|27983.65|27983.65|27969.51|27969.51|0
1628674830000|2021-08-11 09:40:30|27984.85|27984.85|27988.38|27988.38|27988.38|27988.38|27984.85|27984.85|0
1628674840000|2021-08-11 09:40:40|27991.92|27991.92|27996.05|27996.05|27996.05|27996.05|27991.92|27991.92|0
1628674850000|2021-08-11 09:40:50|28003.12|28003.12|28003.73|28003.73|28003.73|28003.73|28003.12|28003.12|0
1628674860000|2021-08-11 09:41:00|28000.19|28000.19|27999.59|27999.59|28000.19|28000.19|27999.59|27999.59|0
1628674870000|2021-08-11 09:41:10|28006.66|28006.66|28006.66|28006.66|28006.66|28006.66|28006.66|28006.66|0
1628674880000|2021-08-11 09:41:20|28013.73|28013.73|28013.73|28013.73|28013.73|28013.73|28013.73|28013.73|0
1628674890000|2021-08-11 09:41:30|27996.05|27996.05|27996.05|27996.05|27996.05|27996.05|27996.05|27996.05|0
1628674920000|2021-08-11 09:42:00|28006.66|28006.66|28010.6|28010.6|28010.6|28010.6|28006.66|28006.66|0
1628674940000|2021-08-11 09:42:20|28007.07|28007.07|28003.53|28003.53|28007.07|28007.07|28000|28000|0
1628674950000|2021-08-11 09:42:30|28002.93|28002.93|28002.93|28002.93|28002.93|28002.93|28002.93|28002.93|0
1628674960000|2021-08-11 09:42:40|28002.33|28002.33|28002.33|28002.33|28002.33|28002.33|28002.33|28002.33|0
1628674970000|2021-08-11 09:42:50|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|0
1628674980000|2021-08-11 09:43:00|28006.47|28006.47|28006.47|28006.47|28006.47|28006.47|28006.47|28006.47|0
1628674990000|2021-08-11 09:43:10|28010|28010|28020.61|28020.61|28020.61|28020.61|28010|28010|0
1628675010000|2021-08-11 09:43:30|28021.21|28021.21|28021.21|28021.21|28021.21|28021.21|28021.21|28021.21|0
1628675050000|2021-08-11 09:44:10|28020.61|28020.61|28020.61|28020.61|28020.61|28020.61|28020.61|28020.61|0
1628675070000|2021-08-11 09:44:30|28024.14|28024.14|28024.14|28024.14|28024.14|28024.14|28024.14|28024.14|0
1628675110000|2021-08-11 09:45:10|28020.61|28020.61|28013.54|28013.54|28020.61|28020.61|28002.93|28002.93|0
1628675150000|2021-08-11 09:45:50|28014.14|28014.14|28014.14|28014.14|28014.14|28014.14|28014.14|28014.14|0
1628675170000|2021-08-11 09:46:10|28031.81|28031.81|28031.81|28031.81|28031.81|28031.81|28031.81|28031.81|0
1628675180000|2021-08-11 09:46:20|28028.28|28028.28|28028.28|28028.28|28028.28|28028.28|28028.28|28028.28|0
1628675220000|2021-08-11 09:47:00|28027.68|28027.68|28027.68|28027.68|28027.68|28027.68|28027.68|28027.68|0
1628675330000|2021-08-11 09:48:50|28024.14|28024.14|28024.14|28024.14|28024.14|28024.14|28024.14|28024.14|0
1628675340000|2021-08-11 09:49:00|28013.54|28013.54|28013.54|28013.54|28013.54|28013.54|28013.54|28013.54|0
1628675390000|2021-08-11 09:49:50|28010|28010|27999.4|27999.4|28010|28010|27999.4|27999.4|0
1628675400000|2021-08-11 09:50:00|28002.93|28002.93|28010|28010|28010|28010|28002.93|28002.93|0
1628675410000|2021-08-11 09:50:10|28020.61|28020.61|28020.61|28020.61|28020.61|28020.61|28020.61|28020.61|0
1628675420000|2021-08-11 09:50:20|28024.14|28024.14|28024.14|28024.14|28024.14|28024.14|28024.14|28024.14|0
1628675440000|2021-08-11 09:50:40|28023.54|28023.54|28023.54|28023.54|28023.54|28023.54|28023.54|28023.54|0
1628675460000|2021-08-11 09:51:00|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|0
1628675470000|2021-08-11 09:51:10|28027.08|28027.08|28031.02|28031.02|28031.02|28031.02|28027.08|28027.08|0
1628675510000|2021-08-11 09:51:50|28034.56|28034.56|28034.56|28034.56|28034.56|28034.56|28034.56|28034.56|0
1628675520000|2021-08-11 09:52:00|28035.16|28035.16|28031.62|28031.62|28035.16|28035.16|28031.62|28031.62|0
1628675530000|2021-08-11 09:52:10|28033.42|28033.42|28032.22|28032.22|28034.03|28034.03|28032.22|28032.22|0
1628675540000|2021-08-11 09:52:20|28033.42|28033.42|28032.22|28032.22|28033.42|28033.42|28032.22|28032.22|0
1628675550000|2021-08-11 09:52:30|28032.82|28032.82|28032.82|28032.82|28032.82|28032.82|28032.82|28032.82|0
1628675560000|2021-08-11 09:52:40|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|0
1628675570000|2021-08-11 09:52:50|28032.82|28032.82|28032.82|28032.82|28032.82|28032.82|28032.82|28032.82|0
1628675630000|2021-08-11 09:53:50|28039.89|28039.89|28039.89|28039.89|28039.89|28039.89|28039.89|28039.89|0
1628675660000|2021-08-11 09:54:20|28050.5|28050.5|28046.96|28046.96|28050.5|28050.5|28046.96|28046.96|0
1628675670000|2021-08-11 09:54:30|28039.89|28039.89|28039.89|28039.89|28039.89|28039.89|28039.89|28039.89|0
1628675850000|2021-08-11 09:57:30|28032.82|28032.82|28032.82|28032.82|28032.82|28032.82|28032.82|28032.82|0
1628675860000|2021-08-11 09:57:40|28032.22|28032.22|28031.62|28031.62|28032.22|28032.22|28031.62|28031.62|0
1628675890000|2021-08-11 09:58:10|28038.69|28038.69|28038.69|28038.69|28038.69|28038.69|28038.69|28038.69|0
1628675910000|2021-08-11 09:58:30|28045.76|28045.76|28045.76|28045.76|28045.76|28045.76|28045.76|28045.76|0
1628675930000|2021-08-11 09:58:50|28031.62|28031.62|28031.62|28031.62|28031.62|28031.62|28031.62|28031.62|0
1628675990000|2021-08-11 09:59:50|28017.48|28017.48|28017.48|28017.48|28017.48|28017.48|28017.48|28017.48|0
1628676010000|2021-08-11 10:00:10|28024.55|28024.55|28024.55|28024.55|28024.55|28024.55|28024.55|28024.55|0
1628676060000|2021-08-11 10:01:00|28028.09|28028.09|28028.09|28028.09|28028.09|28028.09|28028.09|28028.09|0
1628676170000|2021-08-11 10:02:50|28035.16|28035.16|28035.16|28035.16|28035.16|28035.16|28035.16|28035.16|0
1628676190000|2021-08-11 10:03:10|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|0
1628676210000|2021-08-11 10:03:30|28049.3|28049.3|28049.3|28049.3|28049.3|28049.3|28049.3|28049.3|0
1628676220000|2021-08-11 10:03:40|28045.76|28045.76|28045.76|28045.76|28045.76|28045.76|28045.76|28045.76|0
1628676230000|2021-08-11 10:03:50|28031.62|28031.62|28027.49|28027.49|28031.62|28031.62|28027.49|28027.49|0
1628676260000|2021-08-11 10:04:20|28027.08|28027.08|28030.61|28030.61|28030.61|28030.61|28027.08|28027.08|0
1628676290000|2021-08-11 10:04:50|28037.68|28037.68|28037.68|28037.68|28037.68|28037.68|28037.68|28037.68|0
1628676330000|2021-08-11 10:05:30|28044.75|28044.75|28041.22|28041.22|28044.75|28044.75|28041.22|28041.22|0
1628676340000|2021-08-11 10:05:40|28044.75|28044.75|28044.75|28044.75|28044.75|28044.75|28044.75|28044.75|0
1628676350000|2021-08-11 10:05:50|28041.22|28041.22|28040.62|28040.62|28041.22|28041.22|28040.62|28040.62|0
1628676410000|2021-08-11 10:06:50|28041.22|28041.22|28041.22|28041.22|28041.22|28041.22|28041.22|28041.22|0
1628676420000|2021-08-11 10:07:00|28044.75|28044.75|28044.75|28044.75|28044.75|28044.75|28044.75|28044.75|0
1628676430000|2021-08-11 10:07:10|28048.29|28048.29|28048.29|28048.29|28048.29|28048.29|28048.29|28048.29|0
1628676440000|2021-08-11 10:07:20|28051.82|28051.82|28051.82|28051.82|28051.82|28051.82|28051.82|28051.82|0
1628676450000|2021-08-11 10:07:30|28048.29|28048.29|28044.75|28044.75|28048.29|28048.29|28044.75|28044.75|0
1628676520000|2021-08-11 10:08:40|28045.35|28045.35|28045.95|28045.95|28045.95|28045.95|28045.35|28045.35|0
1628676540000|2021-08-11 10:09:00|28049.49|28049.49|28049.49|28049.49|28049.49|28049.49|28049.49|28049.49|0
1628676560000|2021-08-11 10:09:20|28045.95|28045.95|28045.95|28045.95|28045.95|28045.95|28045.95|28045.95|0
1628676660000|2021-08-11 10:11:00|28042.42|28042.42|28042.42|28042.42|28042.42|28042.42|28042.42|28042.42|0
1628676670000|2021-08-11 10:11:10|28049.49|28049.49|28049.49|28049.49|28049.49|28049.49|28049.49|28049.49|0
1628676730000|2021-08-11 10:12:10|28053.02|28053.02|28053.02|28053.02|28053.02|28053.02|28053.02|28053.02|0
1628676750000|2021-08-11 10:12:30|28045.95|28045.95|28041.82|28041.82|28045.95|28045.95|28041.82|28041.82|0
1628676770000|2021-08-11 10:12:50|28042.42|28042.42|28042.42|28042.42|28042.42|28042.42|28041.82|28041.82|0
1628676780000|2021-08-11 10:13:00|28035.35|28035.35|28035.35|28035.35|28035.35|28035.35|28035.35|28035.35|0
1628676800000|2021-08-11 10:13:20|28034.75|28034.75|28034.75|28034.75|28034.75|28034.75|28034.75|28034.75|0
1628676810000|2021-08-11 10:13:30|28038.28|28038.28|28038.28|28038.28|28038.28|28038.28|28038.28|28038.28|0
1628676820000|2021-08-11 10:13:40|28040.08|28040.08|28040.08|28040.08|28040.08|28040.08|28040.08|28040.08|0
1628676830000|2021-08-11 10:13:50|28039.48|28039.48|28039.48|28039.48|28039.48|28039.48|28039.48|28039.48|0
1628676840000|2021-08-11 10:14:00|28038.88|28038.88|28028.88|28028.88|28038.88|28038.88|28028.88|28028.88|0
1628676870000|2021-08-11 10:14:30|28025.34|28025.34|28025.34|28025.34|28025.34|28025.34|28025.34|28025.34|0
1628676910000|2021-08-11 10:15:10|28021.81|28021.81|28021.81|28021.81|28021.81|28021.81|28021.81|28021.81|0
1628676930000|2021-08-11 10:15:30|28025.34|28025.34|28028.88|28028.88|28028.88|28028.88|28025.34|28025.34|0
1628676980000|2021-08-11 10:16:20|28032.41|28032.41|28039.48|28039.48|28039.48|28039.48|28032.41|28032.41|0
1628677020000|2021-08-11 10:17:00|28040.08|28040.08|28040.08|28040.08|28040.08|28040.08|28040.08|28040.08|0
1628677040000|2021-08-11 10:17:20|28040.69|28040.69|28041.29|28041.29|28041.29|28041.29|28040.69|28040.69|0
1628677050000|2021-08-11 10:17:30|28048.36|28048.36|28041.29|28041.29|28048.36|28048.36|28041.29|28041.29|0
1628677130000|2021-08-11 10:18:50|28044.82|28044.82|28044.82|28044.82|28044.82|28044.82|28044.82|28044.82|0
1628677140000|2021-08-11 10:19:00|28048.36|28048.36|28048.36|28048.36|28048.36|28048.36|28048.36|28048.36|0
1628677150000|2021-08-11 10:19:10|28037.75|28037.75|28041.29|28041.29|28041.29|28041.29|28037.75|28037.75|0
1628677170000|2021-08-11 10:19:30|28040.69|28040.69|28040.69|28040.69|28040.69|28040.69|28040.08|28040.08|0
1628677200000|2021-08-11 10:20:00|28041.17|28041.17|28044.95|28044.95|28044.95|28044.95|28041.17|28041.17|0
1628677210000|2021-08-11 10:20:10|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|0
1628677220000|2021-08-11 10:20:20|28044.46|28044.46|28044.22|28044.22|28044.46|28044.46|28044.22|28044.22|0
1628677250000|2021-08-11 10:20:50|28044.46|28044.46|28044.46|28044.46|28044.46|28044.46|28044.46|28044.46|0
1628677260000|2021-08-11 10:21:00|28045.06|28045.06|28045.31|28045.31|28045.31|28045.31|28045.06|28045.06|0
1628677280000|2021-08-11 10:21:20|28048.84|28048.84|28048.84|28048.84|28048.84|28048.84|28048.84|28048.84|0
1628677300000|2021-08-11 10:21:40|28049.08|28049.08|28049.08|28049.08|28049.08|28049.08|28049.08|28049.08|0
1628677360000|2021-08-11 10:22:40|28048.48|28048.48|28048.48|28048.48|28048.48|28048.48|28048.48|28048.48|0
1628677380000|2021-08-11 10:23:00|28052.02|28052.02|28052.02|28052.02|28052.02|28052.02|28052.02|28052.02|0
1628677420000|2021-08-11 10:23:40|28052.62|28052.62|28052.62|28052.62|28052.62|28052.62|28052.62|28052.62|0
1628677430000|2021-08-11 10:23:50|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|0
1628677470000|2021-08-11 10:24:30|28064.04|28064.04|28074.65|28074.65|28074.65|28074.65|28064.04|28064.04|0
1628677480000|2021-08-11 10:24:40|28067.58|28067.58|28067.58|28067.58|28067.58|28067.58|28067.58|28067.58|0
1628677490000|2021-08-11 10:24:50|28067.82|28067.82|28067.82|28067.82|28067.82|28067.82|28067.82|28067.82|0
1628677500000|2021-08-11 10:25:00|28074.89|28074.89|28074.89|28074.89|28074.89|28074.89|28074.89|28074.89|0
1628677540000|2021-08-11 10:25:40|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|0
1628677550000|2021-08-11 10:25:50|28089.03|28089.03|28089.03|28089.03|28089.03|28089.03|28089.03|28089.03|0
1628677560000|2021-08-11 10:26:00|28089.63|28089.63|28089.63|28089.63|28089.63|28089.63|28089.63|28089.63|0
1628677570000|2021-08-11 10:26:10|28093.16|28093.16|28096.7|28096.7|28096.7|28096.7|28093.16|28093.16|0
1628677600000|2021-08-11 10:26:40|28100.23|28100.23|28100.23|28100.23|28100.23|28100.23|28100.23|28100.23|0
1628677640000|2021-08-11 10:27:20|28096.7|28096.7|28096.7|28096.7|28096.7|28096.7|28096.7|28096.7|0
1628677660000|2021-08-11 10:27:40|28100.23|28100.23|28100.23|28100.23|28100.23|28100.23|28100.23|28100.23|0
1628677670000|2021-08-11 10:27:50|28093.16|28093.16|28086.09|28086.09|28093.16|28093.16|28086.09|28086.09|0
1628677700000|2021-08-11 10:28:20|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|0
1628677740000|2021-08-11 10:29:00|28089.03|28089.03|28089.03|28089.03|28089.03|28089.03|28089.03|28089.03|0
1628677750000|2021-08-11 10:29:10|28092.56|28092.56|28092.56|28092.56|28092.56|28092.56|28092.56|28092.56|0
1628677790000|2021-08-11 10:29:50|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|0
1628677830000|2021-08-11 10:30:30|28074.89|28074.89|28074.89|28074.89|28074.89|28074.89|28074.89|28074.89|0
1628677840000|2021-08-11 10:30:40|28074.65|28074.65|28074.65|28074.65|28074.65|28074.65|28074.65|28074.65|0
1628677850000|2021-08-11 10:30:50|28071.11|28071.11|28071.11|28071.11|28071.11|28071.11|28071.11|28071.11|0
1628677930000|2021-08-11 10:32:10|28067.58|28067.58|28067.58|28067.58|28067.58|28067.58|28067.58|28067.58|0
1628677970000|2021-08-11 10:32:50|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|0
1628677980000|2021-08-11 10:33:00|28063.44|28063.44|28063.44|28063.44|28063.44|28063.44|28063.44|28063.44|0
1628677990000|2021-08-11 10:33:10|28052.84|28052.84|28052.84|28052.84|28052.84|28052.84|28052.84|28052.84|0
1628678070000|2021-08-11 10:34:30|28056.37|28056.37|28059.91|28059.91|28059.91|28059.91|28056.37|28056.37|0
1628678110000|2021-08-11 10:35:10|28060.32|28060.32|28060.32|28060.32|28060.32|28060.32|28060.32|28060.32|0
1628678160000|2021-08-11 10:36:00|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|0
1628678210000|2021-08-11 10:36:50|28066.78|28066.78|28066.78|28066.78|28066.78|28066.78|28066.78|28066.78|0
1628678350000|2021-08-11 10:39:10|28070.32|28070.32|28073.85|28073.85|28073.85|28073.85|28070.32|28070.32|0
1628678390000|2021-08-11 10:39:50|28077.39|28077.39|28077.39|28077.39|28077.39|28077.39|28077.39|28077.39|0
1628678400000|2021-08-11 10:40:00|28080.92|28080.92|28080.92|28080.92|28084.46|28084.46|28080.92|28080.92|0
1628678410000|2021-08-11 10:40:10|28084.46|28084.46|28087.99|28087.99|28087.99|28087.99|28084.46|28084.46|0
1628678420000|2021-08-11 10:40:20|28091.53|28091.53|28091.53|28091.53|28091.53|28091.53|28091.53|28091.53|0
1628678430000|2021-08-11 10:40:30|28084.46|28084.46|28084.46|28084.46|28087.99|28087.99|28084.46|28084.46|0
1628678500000|2021-08-11 10:41:40|28087.99|28087.99|28084.46|28084.46|28087.99|28087.99|28084.46|28084.46|0
1628678760000|2021-08-11 10:46:00|28080.92|28080.92|28073.85|28073.85|28080.92|28080.92|28073.85|28073.85|0
1628678860000|2021-08-11 10:47:40|28070.32|28070.32|28066.78|28066.78|28070.32|28070.32|28066.78|28066.78|0
1628678960000|2021-08-11 10:49:20|28067.19|28067.19|28067.19|28067.19|28067.19|28067.19|28067.19|28067.19|0
1628678980000|2021-08-11 10:49:40|28070.73|28070.73|28070.73|28070.73|28070.73|28070.73|28070.73|28070.73|0
1628679020000|2021-08-11 10:50:20|28067.19|28067.19|28067.19|28067.19|28067.19|28067.19|28067.19|28067.19|0
1628679080000|2021-08-11 10:51:20|28070.73|28070.73|28074.26|28074.26|28074.26|28074.26|28070.73|28070.73|0
1628679150000|2021-08-11 10:52:30|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|0
1628679160000|2021-08-11 10:52:40|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|0
1628679470000|2021-08-11 10:57:50|28081.09|28081.09|28081.09|28081.09|28081.09|28081.09|28081.09|28081.09|0
1628679480000|2021-08-11 10:58:00|28080.68|28080.68|28080.27|28080.27|28080.68|28080.68|28080.27|28080.27|0
1628679520000|2021-08-11 10:58:40|28080.03|28080.03|28080.03|28080.03|28080.03|28080.03|28080.03|28080.03|0
1628679570000|2021-08-11 10:59:30|28083.57|28083.57|28087.1|28087.1|28087.1|28087.1|28083.57|28083.57|0
1628679580000|2021-08-11 10:59:40|28087.58|28087.58|28084.05|28084.05|28087.58|28087.58|28084.05|28084.05|0
1628679620000|2021-08-11 11:00:20|28087.58|28087.58|28087.58|28087.58|28087.58|28087.58|28087.58|28087.58|0
1628679640000|2021-08-11 11:00:40|28084.05|28084.05|28087.58|28087.58|28087.58|28087.58|28084.05|28084.05|0
1628679720000|2021-08-11 11:02:00|28086.98|28086.98|28090.52|28090.52|28090.52|28090.52|28086.98|28086.98|0
1628679760000|2021-08-11 11:02:40|28086.98|28086.98|28083.45|28083.45|28086.98|28086.98|28083.45|28083.45|0
1628679960000|2021-08-11 11:06:00|28086.98|28086.98|28086.98|28086.98|28086.98|28086.98|28086.98|28086.98|0
1628680040000|2021-08-11 11:07:20|28087.23|28087.23|28087.23|28087.23|28087.23|28087.23|28087.23|28087.23|0
1628680080000|2021-08-11 11:08:00|28087.47|28087.47|28076.86|28076.86|28087.47|28087.47|28076.86|28076.86|0
1628680100000|2021-08-11 11:08:20|28080.4|28080.4|28080.4|28080.4|28080.4|28080.4|28080.4|28080.4|0
1628680280000|2021-08-11 11:11:20|28076.86|28076.86|28083.93|28083.93|28083.93|28083.93|28076.86|28076.86|0
1628680290000|2021-08-11 11:11:30|28087.47|28087.47|28083.93|28083.93|28087.47|28087.47|28083.93|28083.93|0
1628680350000|2021-08-11 11:12:30|28091|28091|28083.93|28083.93|28091|28091|28080.4|28080.4|0
1628680380000|2021-08-11 11:13:00|28083.33|28083.33|28083.33|28083.33|28083.33|28083.33|28083.33|28083.33|0
1628680390000|2021-08-11 11:13:10|28076.26|28076.26|28076.26|28076.26|28076.26|28076.26|28076.26|28076.26|0
1628680400000|2021-08-11 11:13:20|28075.66|28075.66|28075.66|28075.66|28075.66|28075.66|28075.66|28075.66|0
1628680410000|2021-08-11 11:13:30|28076.07|28076.07|28076.07|28076.07|28076.07|28076.07|28076.07|28076.07|0
1628680460000|2021-08-11 11:14:20|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|0
1628680600000|2021-08-11 11:16:40|28080.09|28080.09|28080.09|28080.09|28080.09|28080.09|28080.09|28080.09|0
1628680630000|2021-08-11 11:17:10|28079.85|28079.85|28079.61|28079.61|28079.85|28079.85|28079.61|28079.61|0
1628680640000|2021-08-11 11:17:20|28083.14|28083.14|28083.38|28083.38|28083.38|28083.38|28083.14|28083.14|0
1628680650000|2021-08-11 11:17:30|28083.63|28083.63|28083.63|28083.63|28083.63|28083.63|28083.63|28083.63|0
1628680690000|2021-08-11 11:18:10|28080.09|28080.09|28080.09|28080.09|28080.09|28080.09|28080.09|28080.09|0
1628680730000|2021-08-11 11:18:50|28079.68|28079.68|28079.68|28079.68|28079.68|28079.68|28079.68|28079.68|0
1628680800000|2021-08-11 11:20:00|28079.27|28079.27|28079.27|28079.27|28079.27|28079.27|28079.27|28079.27|0
1628680810000|2021-08-11 11:20:10|28075.74|28075.74|28075.74|28075.74|28075.74|28075.74|28075.74|28075.74|0
1628680840000|2021-08-11 11:20:40|28072.2|28072.2|28072.2|28072.2|28072.2|28072.2|28072.2|28072.2|0
1628680850000|2021-08-11 11:20:50|28068.67|28068.67|28068.67|28068.67|28068.67|28068.67|28068.67|28068.67|0
1628680860000|2021-08-11 11:21:00|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|0
1628680890000|2021-08-11 11:21:30|28064.53|28064.53|28064.53|28064.53|28064.53|28064.53|28064.53|28064.53|0
1628680910000|2021-08-11 11:21:50|28065.01|28065.01|28065.01|28065.01|28065.01|28065.01|28065.01|28065.01|0
1628680920000|2021-08-11 11:22:00|28061.48|28061.48|28061.48|28061.48|28061.48|28061.48|28061.48|28061.48|0
1628681000000|2021-08-11 11:23:20|28061.72|28061.72|28061.72|28061.72|28061.72|28061.72|28061.72|28061.72|0
1628681080000|2021-08-11 11:24:40|28058.19|28058.19|28058.19|28058.19|28058.19|28058.19|28058.19|28058.19|0
1628681110000|2021-08-11 11:25:10|28057.46|28057.46|28057.94|28057.94|28057.94|28057.94|28057.46|28057.46|0
1628681120000|2021-08-11 11:25:20|28057.34|28057.34|28057.34|28057.34|28057.34|28057.34|28057.34|28057.34|0
1628681160000|2021-08-11 11:26:00|28060.88|28060.88|28057.34|28057.34|28060.88|28060.88|28057.34|28057.34|0
1628681170000|2021-08-11 11:26:10|28060.88|28060.88|28060.88|28060.88|28060.88|28060.88|28060.88|28060.88|0
1628681180000|2021-08-11 11:26:20|28057.34|28057.34|28057.34|28057.34|28057.34|28057.34|28057.34|28057.34|0
1628681370000|2021-08-11 11:29:30|28060.88|28060.88|28060.88|28060.88|28060.88|28060.88|28060.88|28060.88|0
1628681400000|2021-08-11 11:30:00|28061.36|28061.36|28061.36|28061.36|28061.36|28061.36|28061.36|28061.36|0
1628681460000|2021-08-11 11:31:00|28057.83|28057.83|28050.76|28050.76|28057.83|28057.83|28050.76|28050.76|0
1628681480000|2021-08-11 11:31:20|28054.29|28054.29|28054.29|28054.29|28054.29|28054.29|28054.29|28054.29|0
1628681540000|2021-08-11 11:32:20|28047.22|28047.22|28047.22|28047.22|28047.22|28047.22|28047.22|28047.22|0
1628681610000|2021-08-11 11:33:30|28050.76|28050.76|28054.29|28054.29|28054.29|28054.29|28050.76|28050.76|0
1628681680000|2021-08-11 11:34:40|28054.89|28054.89|28056.1|28056.1|28056.1|28056.1|28054.89|28054.89|0
1628681690000|2021-08-11 11:34:50|28059.63|28059.63|28059.63|28059.63|28059.63|28059.63|28059.63|28059.63|0
1628681710000|2021-08-11 11:35:10|28056.1|28056.1|28056.1|28056.1|28056.1|28056.1|28056.1|28056.1|0
1628681760000|2021-08-11 11:36:00|28059.63|28059.63|28059.63|28059.63|28059.63|28059.63|28059.63|28059.63|0
1628681770000|2021-08-11 11:36:10|28060.04|28060.04|28060.45|28060.45|28060.45|28060.45|28060.04|28060.04|0
1628681780000|2021-08-11 11:36:20|28060.04|28060.04|28060.04|28060.04|28060.04|28060.04|28060.04|28060.04|0
1628681820000|2021-08-11 11:37:00|28063.57|28063.57|28063.57|28063.57|28063.57|28063.57|28063.57|28063.57|0
1628681950000|2021-08-11 11:39:10|28062.97|28062.97|28062.97|28062.97|28062.97|28062.97|28062.97|28062.97|0
1628682030000|2021-08-11 11:40:30|28063.38|28063.38|28063.38|28063.38|28063.38|28063.38|28063.38|28063.38|0
1628682110000|2021-08-11 11:41:50|28059.85|28059.85|28059.85|28059.85|28059.85|28059.85|28059.85|28059.85|0
1628682150000|2021-08-11 11:42:30|28058.65|28058.65|28059.13|28059.13|28059.13|28059.13|28058.65|28058.65|0
1628682160000|2021-08-11 11:42:40|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|0
1628682220000|2021-08-11 11:43:40|28066.2|28066.2|28066.2|28066.2|28066.2|28066.2|28066.2|28066.2|0
1628682300000|2021-08-11 11:45:00|28065.79|28065.79|28065.38|28065.38|28065.79|28065.79|28065.38|28065.38|0
1628682310000|2021-08-11 11:45:10|28061.85|28061.85|28054.78|28054.78|28061.85|28061.85|28054.78|28054.78|0
1628682320000|2021-08-11 11:45:20|28058.31|28058.31|28058.31|28058.31|28058.31|28058.31|28058.31|28058.31|0
1628682360000|2021-08-11 11:46:00|28057.71|28057.71|28057.71|28057.71|28057.71|28057.71|28057.71|28057.71|0
1628682380000|2021-08-11 11:46:20|28064.78|28064.78|28065.38|28065.38|28065.38|28065.38|28064.78|28064.78|0
1628682390000|2021-08-11 11:46:30|28061.85|28061.85|28061.85|28061.85|28061.85|28061.85|28061.85|28061.85|0
1628682420000|2021-08-11 11:47:00|28058.31|28058.31|28054.78|28054.78|28058.31|28058.31|28054.78|28054.78|0
1628682440000|2021-08-11 11:47:20|28047.71|28047.71|28047.71|28047.71|28047.71|28047.71|28047.71|28047.71|0
1628682470000|2021-08-11 11:47:50|28051.24|28051.24|28051.24|28051.24|28051.24|28051.24|28051.24|28051.24|0
1628682570000|2021-08-11 11:49:30|28052.06|28052.06|28051.65|28051.65|28052.06|28052.06|28051.65|28051.65|0
1628682620000|2021-08-11 11:50:20|28051.89|28051.89|28051.89|28051.89|28051.89|28051.89|28051.89|28051.89|0
1628682630000|2021-08-11 11:50:30|28052.3|28052.3|28052.3|28052.3|28052.3|28052.3|28052.3|28052.3|0
1628682640000|2021-08-11 11:50:40|28055.84|28055.84|28059.78|28059.78|28059.78|28059.78|28055.84|28055.84|0
1628682650000|2021-08-11 11:50:50|28063.32|28063.32|28063.32|28063.32|28063.32|28063.32|28063.32|28063.32|0
1628682700000|2021-08-11 11:51:40|28059.78|28059.78|28059.78|28059.78|28059.78|28059.78|28059.78|28059.78|0
1628682810000|2021-08-11 11:53:30|28052.71|28052.71|28056.25|28056.25|28056.25|28056.25|28052.71|28052.71|0
1628682860000|2021-08-11 11:54:20|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|0
1628682890000|2021-08-11 11:54:50|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|0
1628682920000|2021-08-11 11:55:20|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|0
1628682940000|2021-08-11 11:55:40|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|0
1628683120000|2021-08-11 11:58:40|28056.68|28056.68|28056.68|28056.68|28056.68|28056.68|28056.68|28056.68|0
1628683130000|2021-08-11 11:58:50|28057.28|28057.28|28053.75|28053.75|28060.82|28060.82|28053.75|28053.75|0
1628683140000|2021-08-11 11:59:00|28050.21|28050.21|28050.21|28050.21|28050.21|28050.21|28050.21|28050.21|0
1628683200000|2021-08-11 12:00:00|28046.68|28046.68|28046.68|28046.68|28046.68|28046.68|28046.68|28046.68|0
1628683220000|2021-08-11 12:00:20|28046.08|28046.08|28050.21|28050.21|28050.21|28050.21|28046.08|28046.08|0
1628683270000|2021-08-11 12:01:10|28050.81|28050.81|28050.81|28050.81|28050.81|28050.81|28050.81|28050.81|0
1628683340000|2021-08-11 12:02:20|28054.35|28054.35|28054.35|28054.35|28054.35|28054.35|28054.35|28054.35|0
1628683370000|2021-08-11 12:02:50|28050.81|28050.81|28050.81|28050.81|28050.81|28050.81|28050.81|28050.81|0
1628683400000|2021-08-11 12:03:20|28047.28|28047.28|28050.81|28050.81|28050.81|28050.81|28047.28|28047.28|0
1628683410000|2021-08-11 12:03:30|28047.28|28047.28|28047.28|28047.28|28047.28|28047.28|28047.28|28047.28|0
1628683430000|2021-08-11 12:03:50|28050.81|28050.81|28043.14|28043.14|28050.81|28050.81|28043.14|28043.14|0
1628683500000|2021-08-11 12:05:00|28039.61|28039.61|28039.61|28039.61|28039.61|28039.61|28039.61|28039.61|0
1628683510000|2021-08-11 12:05:10|28039.01|28039.01|28039.01|28039.01|28039.01|28039.01|28039.01|28039.01|0
1628683520000|2021-08-11 12:05:20|28038.41|28038.41|28038.41|28038.41|28038.41|28038.41|28038.41|28038.41|0
1628683620000|2021-08-11 12:07:00|28034.87|28034.87|28034.87|28034.87|28034.87|28034.87|28034.87|28034.87|0
1628683650000|2021-08-11 12:07:30|28031.34|28031.34|28031.34|28031.34|28031.34|28031.34|28031.34|28031.34|0
1628683730000|2021-08-11 12:08:50|28027.8|28027.8|28027.8|28027.8|28027.8|28027.8|28027.8|28027.8|0
1628683740000|2021-08-11 12:09:00|28031.34|28031.34|28034.87|28034.87|28034.87|28034.87|28031.34|28031.34|0
1628683790000|2021-08-11 12:09:50|28038.41|28038.41|28038.41|28038.41|28038.41|28038.41|28038.41|28038.41|0
1628683800000|2021-08-11 12:10:00|28034.87|28034.87|28034.87|28034.87|28034.87|28034.87|28034.87|28034.87|0
1628683860000|2021-08-11 12:11:00|28049.01|28049.01|28049.01|28049.01|28049.01|28049.01|28049.01|28049.01|0
1628683900000|2021-08-11 12:11:40|28045.48|28045.48|28045.48|28045.48|28045.48|28045.48|28045.48|28045.48|0
1628683960000|2021-08-11 12:12:40|28049.01|28049.01|28049.01|28049.01|28049.01|28049.01|28049.01|28049.01|0
1628683980000|2021-08-11 12:13:00|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|0
1628684030000|2021-08-11 12:13:50|28056.68|28056.68|28056.68|28056.68|28056.68|28056.68|28056.68|28056.68|0
1628684040000|2021-08-11 12:14:00|28053.15|28053.15|28049.61|28049.61|28053.15|28053.15|28049.61|28049.61|0
1628684090000|2021-08-11 12:14:50|28050.1|28050.1|28050.58|28050.58|28050.58|28050.58|28050.1|28050.1|0
1628684120000|2021-08-11 12:15:20|28047.05|28047.05|28047.05|28047.05|28047.05|28047.05|28047.05|28047.05|0
1628684290000|2021-08-11 12:18:10|28043.51|28043.51|28043.51|28043.51|28043.51|28043.51|28043.51|28043.51|0
1628684300000|2021-08-11 12:18:20|28032.91|28032.91|28032.91|28032.91|28032.91|28032.91|28032.91|28032.91|0
1628684310000|2021-08-11 12:18:30|28025.84|28025.84|28025.23|28025.23|28025.84|28025.84|28025.23|28025.23|0
1628684320000|2021-08-11 12:18:40|28024.75|28024.75|28024.99|28024.99|28024.99|28024.99|28024.75|28024.75|0
1628684340000|2021-08-11 12:19:00|28024.75|28024.75|28024.75|28024.75|28024.75|28024.75|28024.75|28024.75|0
1628684350000|2021-08-11 12:19:10|28024.99|28024.99|28017.92|28017.92|28024.99|28024.99|28017.92|28017.92|0
1628684400000|2021-08-11 12:20:00|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|0
1628684470000|2021-08-11 12:21:10|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|0
1628684520000|2021-08-11 12:22:00|28014.63|28014.63|28014.63|28014.63|28014.63|28014.63|28014.63|28014.63|0
1628684540000|2021-08-11 12:22:20|28011.1|28011.1|28010.61|28010.61|28011.1|28011.1|28010.61|28010.61|0
1628684560000|2021-08-11 12:22:40|28007.08|28007.08|28003.54|28003.54|28007.08|28007.08|28003.54|28003.54|0
1628684590000|2021-08-11 12:23:10|28003.78|28003.78|28003.78|28003.78|28003.78|28003.78|28003.78|28003.78|0
1628684690000|2021-08-11 12:24:50|28007.32|28007.32|28003.78|28003.78|28010.85|28010.85|28003.78|28003.78|0
1628684700000|2021-08-11 12:25:00|28000.25|28000.25|28000.25|28000.25|28000.25|28000.25|28000.25|28000.25|0
1628684770000|2021-08-11 12:26:10|28003.78|28003.78|28003.78|28003.78|28003.78|28003.78|28003.78|28003.78|0
1628684800000|2021-08-11 12:26:40|28000.25|28000.25|28000.25|28000.25|28000.25|28000.25|28000.25|28000.25|0
1628684830000|2021-08-11 12:27:10|27996.71|27996.71|27996.71|27996.71|27996.71|27996.71|27996.71|27996.71|0
1628684890000|2021-08-11 12:28:10|27986.11|27986.11|27986.11|27986.11|27986.11|27986.11|27982.57|27982.57|0
1628684910000|2021-08-11 12:28:30|27989.64|27989.64|27989.64|27989.64|27989.64|27989.64|27989.64|27989.64|0
1628684920000|2021-08-11 12:28:40|27993.18|27993.18|27993.18|27993.18|27993.18|27993.18|27993.18|27993.18|0
1628684940000|2021-08-11 12:29:00|27992.94|27992.94|27992.94|27992.94|27992.94|27992.94|27992.94|27992.94|0
1628684960000|2021-08-11 12:29:20|28000.01|28000.01|28000.01|28000.01|28000.01|28000.01|28000.01|28000.01|0
1628684980000|2021-08-11 12:29:40|27999.6|27999.6|27999.6|27999.6|27999.6|27999.6|27999.6|27999.6|0
1628685000000|2021-08-11 12:30:00|28003.73|28003.73|28007.87|28007.87|28011.4|28011.4|28003.73|28003.73|0
1628685010000|2021-08-11 12:30:10|28011.4|28011.4|28007.87|28007.87|28011.4|28011.4|28007.87|28007.87|0
1628685100000|2021-08-11 12:31:40|28006.67|28006.67|28006.67|28006.67|28006.67|28006.67|28006.67|28006.67|0
1628685110000|2021-08-11 12:31:50|28007.27|28007.27|28010.8|28010.8|28010.8|28010.8|28007.27|28007.27|0
1628685120000|2021-08-11 12:32:00|28009.98|28009.98|28009.98|28009.98|28009.98|28009.98|28009.98|28009.98|0
1628685130000|2021-08-11 12:32:10|28006.45|28006.45|28006.45|28006.45|28006.45|28006.45|28006.45|28006.45|0
1628685160000|2021-08-11 12:32:40|28005.85|28005.85|27998.78|27998.78|28005.85|28005.85|27998.78|27998.78|0
1628685170000|2021-08-11 12:32:50|27991.71|27991.71|27991.71|27991.71|27991.71|27991.71|27991.71|27991.71|0
1628685190000|2021-08-11 12:33:10|27995.24|27995.24|27995.24|27995.24|27995.24|27995.24|27995.24|27995.24|0
1628685210000|2021-08-11 12:33:30|28002.31|28002.31|28002.31|28002.31|28002.31|28002.31|28002.31|28002.31|0
1628685260000|2021-08-11 12:34:20|28005.85|28005.85|28005.85|28005.85|28005.85|28005.85|28005.85|28005.85|0
1628685300000|2021-08-11 12:35:00|28006.09|28006.09|27999.02|27999.02|28006.09|28006.09|27999.02|27999.02|0
1628685340000|2021-08-11 12:35:40|28002.55|28002.55|28002.55|28002.55|28002.55|28002.55|28002.55|28002.55|0
1628685390000|2021-08-11 12:36:30|28009.62|28009.62|28009.62|28009.62|28009.62|28009.62|28009.62|28009.62|0
1628685400000|2021-08-11 12:36:40|28006.09|28006.09|28001.73|28001.73|28006.09|28006.09|28001.73|28001.73|0
1628685420000|2021-08-11 12:37:00|28005.27|28005.27|28005.27|28005.27|28005.27|28005.27|28005.27|28005.27|0
1628685480000|2021-08-11 12:38:00|28008.8|28008.8|28008.8|28008.8|28008.8|28008.8|28008.8|28008.8|0
1628685510000|2021-08-11 12:38:30|28012.34|28012.34|28012.34|28012.34|28012.34|28012.34|28012.34|28012.34|0
1628685580000|2021-08-11 12:39:40|28015.87|28015.87|28016.28|28016.28|28016.28|28016.28|28015.87|28015.87|0
1628685590000|2021-08-11 12:39:50|28019.82|28019.82|28019.82|28019.82|28019.82|28019.82|28019.82|28019.82|0
1628685610000|2021-08-11 12:40:10|28023.35|28023.35|28023.35|28023.35|28023.35|28023.35|28023.35|28023.35|0
1628685640000|2021-08-11 12:40:40|28019.82|28019.82|28012.75|28012.75|28019.82|28019.82|28012.75|28012.75|0
1628685660000|2021-08-11 12:41:00|28009.21|28009.21|28009.21|28009.21|28009.21|28009.21|28009.21|28009.21|0
1628685670000|2021-08-11 12:41:10|28009.46|28009.46|28009.46|28009.46|28009.46|28009.46|28009.46|28009.46|0
1628685700000|2021-08-11 12:41:40|28008.86|28008.86|28008.25|28008.25|28008.86|28008.86|28008.25|28008.25|0
1628685720000|2021-08-11 12:42:00|28008.66|28008.66|28008.66|28008.66|28008.66|28008.66|28008.66|28008.66|0
1628685730000|2021-08-11 12:42:10|28015.73|28015.73|28015.73|28015.73|28015.73|28015.73|28015.73|28015.73|0
1628685750000|2021-08-11 12:42:30|28022.8|28022.8|28019.27|28019.27|28022.8|28022.8|28019.27|28019.27|0
1628685760000|2021-08-11 12:42:40|28022.8|28022.8|28022.8|28022.8|28022.8|28022.8|28022.8|28022.8|0
1628685810000|2021-08-11 12:43:30|28029.87|28029.87|28029.87|28029.87|28029.87|28029.87|28029.87|28029.87|0
1628685850000|2021-08-11 12:44:10|28036.94|28036.94|28040.48|28040.48|28040.48|28040.48|28036.94|28036.94|0
1628685870000|2021-08-11 12:44:30|28041.08|28041.08|28048.15|28048.15|28048.15|28048.15|28041.08|28041.08|0
1628685890000|2021-08-11 12:44:50|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|0
1628685900000|2021-08-11 12:45:00|28044.86|28044.86|28044.86|28044.86|28044.86|28044.86|28041.32|28041.32|0
1628685940000|2021-08-11 12:45:40|28051.93|28051.93|28049.21|28049.21|28052.75|28052.75|28049.21|28049.21|0
1628685950000|2021-08-11 12:45:50|28045.68|28045.68|28042.14|28042.14|28045.68|28045.68|28042.14|28042.14|0
1628685990000|2021-08-11 12:46:30|28045.68|28045.68|28045.68|28045.68|28045.68|28045.68|28045.68|28045.68|0
1628686040000|2021-08-11 12:47:20|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|0
1628686060000|2021-08-11 12:47:40|28045.68|28045.68|28045.68|28045.68|28045.68|28045.68|28045.68|28045.68|0
1628686110000|2021-08-11 12:48:30|28042.14|28042.14|28049.21|28049.21|28049.21|28049.21|28042.14|28042.14|0
1628686120000|2021-08-11 12:48:40|28052.75|28052.75|28056.28|28056.28|28056.28|28056.28|28052.75|28052.75|0
1628686140000|2021-08-11 12:49:00|28052.75|28052.75|28052.75|28052.75|28052.75|28052.75|28052.75|28052.75|0
1628686160000|2021-08-11 12:49:20|28056.28|28056.28|28056.28|28056.28|28056.28|28056.28|28056.28|28056.28|0
1628686210000|2021-08-11 12:50:10|28052.75|28052.75|28052.75|28052.75|28052.75|28052.75|28052.75|28052.75|0
1628686230000|2021-08-11 12:50:30|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|0
1628686300000|2021-08-11 12:51:40|28059.82|28059.82|28056.28|28056.28|28059.82|28059.82|28056.28|28056.28|0
1628686320000|2021-08-11 12:52:00|28052.75|28052.75|28052.75|28052.75|28052.75|28052.75|28052.75|28052.75|0
1628686350000|2021-08-11 12:52:30|28056.28|28056.28|28056.28|28056.28|28056.28|28056.28|28056.28|28056.28|0
1628686360000|2021-08-11 12:52:40|28063.35|28063.35|28063.35|28063.35|28063.35|28063.35|28063.35|28063.35|0
1628686480000|2021-08-11 12:54:40|28063.76|28063.76|28063.76|28063.76|28063.76|28063.76|28063.76|28063.76|0
1628686490000|2021-08-11 12:54:50|28060.23|28060.23|28056.69|28056.69|28060.23|28060.23|28056.69|28056.69|0
1628686500000|2021-08-11 12:55:00|28060.23|28060.23|28060.23|28060.23|28060.23|28060.23|28060.23|28060.23|0
1628686520000|2021-08-11 12:55:20|28056.69|28056.69|28056.69|28056.69|28056.69|28056.69|28056.69|28056.69|0
1628686560000|2021-08-11 12:56:00|28060.23|28060.23|28060.23|28060.23|28060.23|28060.23|28060.23|28060.23|0
1628686600000|2021-08-11 12:56:40|28056.69|28056.69|28056.69|28056.69|28056.69|28056.69|28056.69|28056.69|0
1628686660000|2021-08-11 12:57:40|28056.09|28056.09|28056.09|28056.09|28056.09|28056.09|28056.09|28056.09|0
1628686750000|2021-08-11 12:59:10|28059.62|28059.62|28059.62|28059.62|28059.62|28059.62|28059.62|28059.62|0
1628686760000|2021-08-11 12:59:20|28056.09|28056.09|28056.09|28056.09|28056.09|28056.09|28056.09|28056.09|0
1628686780000|2021-08-11 12:59:40|28052.55|28052.55|28052.55|28052.55|28052.55|28052.55|28052.55|28052.55|0
1628686800000|2021-08-11 13:00:00|28052.8|28052.8|28052.8|28052.8|28052.8|28052.8|28052.8|28052.8|0
1628686810000|2021-08-11 13:00:10|28053.21|28053.21|28053.21|28053.21|28053.21|28053.21|28053.21|28053.21|0
1628686820000|2021-08-11 13:00:20|28049.67|28049.67|28042.6|28042.6|28049.67|28049.67|28042.6|28042.6|0
1628686850000|2021-08-11 13:00:50|28039.07|28039.07|28043.2|28043.2|28043.2|28043.2|28039.07|28039.07|0
1628686860000|2021-08-11 13:01:00|28046.74|28046.74|28053.81|28053.81|28053.81|28053.81|28046.74|28046.74|0
1628686870000|2021-08-11 13:01:10|28060.88|28060.88|28060.88|28060.88|28060.88|28060.88|28060.88|28060.88|0
1628686880000|2021-08-11 13:01:20|28064.41|28064.41|28064.41|28064.41|28064.41|28064.41|28064.41|28064.41|0
1628686920000|2021-08-11 13:02:00|28065.01|28065.01|28066.21|28066.21|28066.21|28066.21|28065.01|28065.01|0
1628686930000|2021-08-11 13:02:10|28069.75|28069.75|28069.75|28069.75|28069.75|28069.75|28069.75|28069.75|0
1628686940000|2021-08-11 13:02:20|28073.28|28073.28|28073.28|28073.28|28073.28|28073.28|28073.28|28073.28|0
1628686950000|2021-08-11 13:02:30|28076.82|28076.82|28076.82|28076.82|28076.82|28076.82|28076.82|28076.82|0
1628686970000|2021-08-11 13:02:50|28069.75|28069.75|28069.75|28069.75|28069.75|28069.75|28069.75|28069.75|0
1628687000000|2021-08-11 13:03:20|28068.55|28068.55|28065.01|28065.01|28068.55|28068.55|28065.01|28065.01|0
1628687010000|2021-08-11 13:03:30|28068.55|28068.55|28068.55|28068.55|28068.55|28068.55|28068.55|28068.55|0
1628687020000|2021-08-11 13:03:40|28068.96|28068.96|28070.16|28070.16|28070.16|28070.16|28068.96|28068.96|0
1628687050000|2021-08-11 13:04:10|28080.76|28080.76|28084.3|28084.3|28084.3|28084.3|28080.76|28080.76|0
1628687060000|2021-08-11 13:04:20|28087.83|28087.83|28091.37|28091.37|28091.37|28091.37|28087.83|28087.83|0
1628687070000|2021-08-11 13:04:30|28091.97|28091.97|28091.97|28091.97|28091.97|28091.97|28091.97|28091.97|0
1628687100000|2021-08-11 13:05:00|28092.21|28092.21|28092.21|28092.21|28092.21|28092.21|28092.21|28092.21|0
1628687110000|2021-08-11 13:05:10|28093.03|28093.03|28093.03|28093.03|28093.03|28093.03|28093.03|28093.03|0
1628687130000|2021-08-11 13:05:30|28096.57|28096.57|28096.57|28096.57|28096.57|28096.57|28096.57|28096.57|0
1628687140000|2021-08-11 13:05:40|28100.1|28100.1|28103.64|28103.64|28103.64|28103.64|28100.1|28100.1|0
1628687150000|2021-08-11 13:05:50|28107.17|28107.17|28107.17|28107.17|28107.17|28107.17|28107.17|28107.17|0
1628687170000|2021-08-11 13:06:10|28103.64|28103.64|28100.1|28100.1|28103.64|28103.64|28100.1|28100.1|0
1628687180000|2021-08-11 13:06:20|28103.64|28103.64|28103.64|28103.64|28103.64|28103.64|28103.64|28103.64|0
1628687220000|2021-08-11 13:07:00|28100.1|28100.1|28093.03|28093.03|28100.1|28100.1|28093.03|28093.03|0
1628687240000|2021-08-11 13:07:20|28096.57|28096.57|28096.57|28096.57|28100.1|28100.1|28096.57|28096.57|0
1628687260000|2021-08-11 13:07:40|28089.5|28089.5|28089.5|28089.5|28089.5|28089.5|28089.5|28089.5|0
1628687280000|2021-08-11 13:08:00|28093.03|28093.03|28093.03|28093.03|28096.57|28096.57|28093.03|28093.03|0
1628687360000|2021-08-11 13:09:20|28096.57|28096.57|28096.57|28096.57|28096.57|28096.57|28096.57|28096.57|0
1628687380000|2021-08-11 13:09:40|28093.03|28093.03|28093.03|28093.03|28093.03|28093.03|28089.5|28089.5|0
1628687400000|2021-08-11 13:10:00|28093.63|28093.63|28094.12|28094.12|28094.12|28094.12|28093.63|28093.63|0
1628687450000|2021-08-11 13:10:50|28097.65|28097.65|28094.12|28094.12|28101.19|28101.19|28094.12|28094.12|0
1628687460000|2021-08-11 13:11:00|28097.65|28097.65|28097.65|28097.65|28097.65|28097.65|28097.65|28097.65|0
1628687470000|2021-08-11 13:11:10|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|0
1628687480000|2021-08-11 13:11:20|28097.65|28097.65|28097.65|28097.65|28097.65|28097.65|28097.65|28097.65|0
1628687510000|2021-08-11 13:11:50|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|0
1628687520000|2021-08-11 13:12:00|28090.58|28090.58|28094.12|28094.12|28094.12|28094.12|28090.58|28090.58|0
1628687530000|2021-08-11 13:12:10|28097.65|28097.65|28101.79|28101.79|28101.79|28101.79|28097.65|28097.65|0
1628687540000|2021-08-11 13:12:20|28105.32|28105.32|28105.32|28105.32|28105.32|28105.32|28105.32|28105.32|0
1628687550000|2021-08-11 13:12:30|28101.79|28101.79|28101.79|28101.79|28101.79|28101.79|28101.79|28101.79|0
1628687560000|2021-08-11 13:12:40|28102.03|28102.03|28102.03|28102.03|28102.03|28102.03|28102.03|28102.03|0
1628687570000|2021-08-11 13:12:50|28105.56|28105.56|28105.56|28105.56|28105.56|28105.56|28105.56|28105.56|0
1628687580000|2021-08-11 13:13:00|28106.16|28106.16|28106.16|28106.16|28106.16|28106.16|28106.16|28106.16|0
1628687590000|2021-08-11 13:13:10|28105.68|28105.68|28097.79|28097.79|28105.68|28105.68|28097.79|28097.79|0
1628687600000|2021-08-11 13:13:20|28101.33|28101.33|28101.33|28101.33|28101.33|28101.33|28101.33|28101.33|0
1628687630000|2021-08-11 13:13:50|28097.79|28097.79|28101.33|28101.33|28101.33|28101.33|28097.79|28097.79|0
1628687650000|2021-08-11 13:14:10|28097.79|28097.79|28097.79|28097.79|28097.79|28097.79|28097.79|28097.79|0
1628687680000|2021-08-11 13:14:40|28094.26|28094.26|28090.72|28090.72|28094.26|28094.26|28090.72|28090.72|0
1628687690000|2021-08-11 13:14:50|28090.12|28090.12|28090.12|28090.12|28090.12|28090.12|28090.12|28090.12|0
1628687700000|2021-08-11 13:15:00|28089.52|28089.52|28089.52|28089.52|28089.52|28089.52|28089.52|28089.52|0
1628687750000|2021-08-11 13:15:50|28085.98|28085.98|28082.45|28082.45|28085.98|28085.98|28082.45|28082.45|0
1628687790000|2021-08-11 13:16:30|28078.91|28078.91|28078.91|28078.91|28078.91|28078.91|28075.38|28075.38|0
1628687800000|2021-08-11 13:16:40|28082.45|28082.45|28082.45|28082.45|28082.45|28082.45|28082.45|28082.45|0
1628687810000|2021-08-11 13:16:50|28082.04|28082.04|28081.44|28081.44|28082.04|28082.04|28081.44|28081.44|0
1628687840000|2021-08-11 13:17:20|28077.9|28077.9|28077.9|28077.9|28077.9|28077.9|28077.9|28077.9|0
1628687870000|2021-08-11 13:17:50|28077.49|28077.49|28077.49|28077.49|28077.49|28077.49|28077.49|28077.49|0
1628687880000|2021-08-11 13:18:00|28084.56|28084.56|28084.56|28084.56|28084.56|28084.56|28084.56|28084.56|0
1628687890000|2021-08-11 13:18:10|28088.1|28088.1|28092.23|28092.23|28095.77|28095.77|28088.1|28088.1|0
1628687900000|2021-08-11 13:18:20|28088.7|28088.7|28088.7|28088.7|28088.7|28088.7|28088.7|28088.7|0
1628687910000|2021-08-11 13:18:30|28085.16|28085.16|28081.63|28081.63|28085.16|28085.16|28081.63|28081.63|0
1628687990000|2021-08-11 13:19:50|28085.16|28085.16|28092.23|28092.23|28092.23|28092.23|28085.16|28085.16|0
1628688000000|2021-08-11 13:20:00|28091.75|28091.75|28088.22|28088.22|28091.75|28091.75|28088.22|28088.22|0
1628688030000|2021-08-11 13:20:30|28091.75|28091.75|28095.29|28095.29|28095.29|28095.29|28091.75|28091.75|0
1628688060000|2021-08-11 13:21:00|28091.75|28091.75|28091.75|28091.75|28095.29|28095.29|28091.75|28091.75|0
1628688090000|2021-08-11 13:21:30|28095.29|28095.29|28098.82|28098.82|28098.82|28098.82|28095.29|28095.29|0
1628688100000|2021-08-11 13:21:40|28099.42|28099.42|28099.42|28099.42|28099.42|28099.42|28099.42|28099.42|0
1628688110000|2021-08-11 13:21:50|28102.96|28102.96|28102.96|28102.96|28102.96|28102.96|28102.96|28102.96|0
1628688120000|2021-08-11 13:22:00|28106.49|28106.49|28106.49|28106.49|28106.49|28106.49|28106.49|28106.49|0
1628688130000|2021-08-11 13:22:10|28110.03|28110.03|28110.03|28110.03|28113.56|28113.56|28110.03|28110.03|0
1628688160000|2021-08-11 13:22:40|28110.63|28110.63|28110.63|28110.63|28110.63|28110.63|28110.63|28110.63|0
1628688230000|2021-08-11 13:23:50|28107.09|28107.09|28107.09|28107.09|28107.09|28107.09|28107.09|28107.09|0
1628688240000|2021-08-11 13:24:00|28103.56|28103.56|28099.01|28099.01|28103.56|28103.56|28099.01|28099.01|0
1628688280000|2021-08-11 13:24:40|28098.53|28098.53|28098.53|28098.53|28098.53|28098.53|28098.53|28098.53|0
1628688300000|2021-08-11 13:25:00|28094.99|28094.99|28094.99|28094.99|28094.99|28094.99|28094.99|28094.99|0
1628688310000|2021-08-11 13:25:10|28098.53|28098.53|28098.53|28098.53|28098.53|28098.53|28098.53|28098.53|0
1628688320000|2021-08-11 13:25:20|28105.6|28105.6|28105.6|28105.6|28105.6|28105.6|28105.6|28105.6|0
1628688360000|2021-08-11 13:26:00|28091.46|28091.46|28084.39|28084.39|28091.46|28091.46|28084.39|28084.39|0
1628688370000|2021-08-11 13:26:10|28087.92|28087.92|28087.68|28087.68|28087.92|28087.92|28087.68|28087.68|0
1628688400000|2021-08-11 13:26:40|28088.16|28088.16|28084.63|28084.63|28088.16|28088.16|28084.63|28084.63|0
1628688430000|2021-08-11 13:27:10|28081.09|28081.09|28081.09|28081.09|28081.09|28081.09|28081.09|28081.09|0
1628688480000|2021-08-11 13:28:00|28077.56|28077.56|28074.02|28074.02|28077.56|28077.56|28074.02|28074.02|0
1628688490000|2021-08-11 13:28:10|28077.56|28077.56|28081.09|28081.09|28081.09|28081.09|28077.56|28077.56|0
1628688500000|2021-08-11 13:28:20|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|0
1628688510000|2021-08-11 13:28:30|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|0
1628688530000|2021-08-11 13:28:50|28073.42|28073.42|28072.82|28072.82|28073.42|28073.42|28072.82|28072.82|0
1628688550000|2021-08-11 13:29:10|28069.29|28069.29|28069.29|28069.29|28069.29|28069.29|28069.29|28069.29|0
1628688560000|2021-08-11 13:29:20|28065.75|28065.75|28065.75|28065.75|28065.75|28065.75|28065.75|28065.75|0
1628688570000|2021-08-11 13:29:30|28065.15|28065.15|28064.91|28064.91|28065.15|28065.15|28064.91|28064.91|0
1628688590000|2021-08-11 13:29:50|28068.45|28068.45|28071.98|28071.98|28071.98|28071.98|28068.45|28068.45|0
1628688600000|2021-08-11 13:30:00|28075.52|28075.52|28071.98|28071.98|28075.52|28075.52|28071.98|28071.98|0
1628688610000|2021-08-11 13:30:10|28072.39|28072.39|28061.79|28061.79|28072.39|28072.39|28061.79|28061.79|0
1628688620000|2021-08-11 13:30:20|28058.25|28058.25|28061.79|28061.79|28061.79|28061.79|28051.18|28051.18|0
1628688630000|2021-08-11 13:30:30|28061.18|28061.18|28064.72|28064.72|28064.72|28064.72|28054.11|28054.11|0
1628688640000|2021-08-11 13:30:40|28068.25|28068.25|28068.86|28068.86|28068.86|28068.86|28068.25|28068.25|0
1628688650000|2021-08-11 13:30:50|28079.46|28079.46|28079.46|28079.46|28079.46|28079.46|28079.46|28079.46|0
1628688660000|2021-08-11 13:31:00|28079.22|28079.22|28075.93|28075.93|28082.99|28082.99|28075.93|28075.93|0
1628688670000|2021-08-11 13:31:10|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|0
1628688680000|2021-08-11 13:31:20|28072.63|28072.63|28072.63|28072.63|28072.63|28072.63|28072.63|28072.63|0
1628688690000|2021-08-11 13:31:30|28079.7|28079.7|28079.7|28079.7|28079.7|28079.7|28079.7|28079.7|0
1628688720000|2021-08-11 13:32:00|28083.24|28083.24|28086.77|28086.77|28086.77|28086.77|28083.24|28083.24|0
1628688730000|2021-08-11 13:32:10|28079.7|28079.7|28076.17|28076.17|28079.7|28079.7|28076.17|28076.17|0
1628688770000|2021-08-11 13:32:50|28072.63|28072.63|28065.56|28065.56|28072.63|28072.63|28065.56|28065.56|0
1628688780000|2021-08-11 13:33:00|28069.1|28069.1|28072.03|28072.03|28072.63|28072.63|28069.1|28069.1|0
1628688790000|2021-08-11 13:33:10|28079.1|28079.1|28082.64|28082.64|28082.64|28082.64|28079.1|28079.1|0
1628688800000|2021-08-11 13:33:20|28079.1|28079.1|28079.1|28079.1|28079.1|28079.1|28079.1|28079.1|0
1628688840000|2021-08-11 13:34:00|28075.57|28075.57|28074.36|28074.36|28075.57|28075.57|28074.36|28074.36|0
1628688850000|2021-08-11 13:34:10|28067.29|28067.29|28067.29|28067.29|28067.29|28067.29|28067.29|28067.29|0
1628688860000|2021-08-11 13:34:20|28077.9|28077.9|28090.31|28090.31|28090.31|28090.31|28077.9|28077.9|0
1628688870000|2021-08-11 13:34:30|28097.38|28097.38|28097.38|28097.38|28100.91|28100.91|28097.38|28097.38|0
1628688880000|2021-08-11 13:34:40|28093.84|28093.84|28097.38|28097.38|28097.38|28097.38|28093.84|28093.84|0
1628688890000|2021-08-11 13:34:50|28097.98|28097.98|28098.58|28098.58|28098.58|28098.58|28097.98|28097.98|0
1628688920000|2021-08-11 13:35:20|28095.04|28095.04|28087.97|28087.97|28095.04|28095.04|28087.97|28087.97|0
1628688930000|2021-08-11 13:35:30|28091.51|28091.51|28091.51|28091.51|28091.51|28091.51|28087.97|28087.97|0
1628688940000|2021-08-11 13:35:40|28095.04|28095.04|28095.04|28095.04|28095.04|28095.04|28095.04|28095.04|0
1628689040000|2021-08-11 13:37:20|28095.45|28095.45|28095.45|28095.45|28095.45|28095.45|28095.45|28095.45|0
1628689120000|2021-08-11 13:38:40|28098.99|28098.99|28098.99|28098.99|28098.99|28098.99|28098.99|28098.99|0
1628689130000|2021-08-11 13:38:50|28102.52|28102.52|28095.45|28095.45|28102.52|28102.52|28095.45|28095.45|0
1628689140000|2021-08-11 13:39:00|28094.85|28094.85|28091.32|28091.32|28094.85|28094.85|28091.32|28091.32|0
1628689150000|2021-08-11 13:39:10|28094.85|28094.85|28094.85|28094.85|28094.85|28094.85|28094.85|28094.85|0
1628689160000|2021-08-11 13:39:20|28098.39|28098.39|28094.85|28094.85|28098.39|28098.39|28094.85|28094.85|0
1628689170000|2021-08-11 13:39:30|28087.78|28087.78|28080.71|28080.71|28087.78|28087.78|28080.71|28080.71|0
1628689190000|2021-08-11 13:39:50|28080.47|28080.47|28080.47|28080.47|28080.47|28080.47|28080.47|28080.47|0
1628689200000|2021-08-11 13:40:00|28079.87|28079.87|28072.8|28072.8|28079.87|28079.87|28072.8|28072.8|0
1628689210000|2021-08-11 13:40:10|28072.2|28072.2|28072.2|28072.2|28072.2|28072.2|28072.2|28072.2|0
1628689240000|2021-08-11 13:40:40|28075.73|28075.73|28072.8|28072.8|28079.87|28079.87|28072.8|28072.8|0
1628689260000|2021-08-11 13:41:00|28079.87|28079.87|28079.87|28079.87|28079.87|28079.87|28079.87|28079.87|0
1628689270000|2021-08-11 13:41:10|28072.8|28072.8|28072.8|28072.8|28072.8|28072.8|28072.8|28072.8|0
1628689280000|2021-08-11 13:41:20|28062.2|28062.2|28062.2|28062.2|28062.2|28062.2|28062.2|28062.2|0
1628689310000|2021-08-11 13:41:50|28065.73|28065.73|28065.73|28065.73|28065.73|28065.73|28065.73|28065.73|0
1628689320000|2021-08-11 13:42:00|28069.27|28069.27|28070.08|28070.08|28070.08|28070.08|28069.27|28069.27|0
1628689380000|2021-08-11 13:43:00|28073.62|28073.62|28073.02|28073.02|28073.62|28073.62|28073.02|28073.02|0
1628689440000|2021-08-11 13:44:00|28069.48|28069.48|28065.95|28065.95|28069.48|28069.48|28065.95|28065.95|0
1628689450000|2021-08-11 13:44:10|28069.48|28069.48|28065.95|28065.95|28069.48|28069.48|28065.95|28065.95|0
1628689500000|2021-08-11 13:45:00|28069.48|28069.48|28073.02|28073.02|28073.02|28073.02|28069.48|28069.48|0
1628689520000|2021-08-11 13:45:20|28073.62|28073.62|28073.62|28073.62|28073.62|28073.62|28073.62|28073.62|0
1628689530000|2021-08-11 13:45:30|28066.55|28066.55|28066.55|28066.55|28066.55|28066.55|28066.55|28066.55|0
1628689560000|2021-08-11 13:46:00|28073.62|28073.62|28073.62|28073.62|28073.62|28073.62|28073.62|28073.62|0
1628689580000|2021-08-11 13:46:20|28077.15|28077.15|28077.15|28077.15|28077.15|28077.15|28077.15|28077.15|0
1628689590000|2021-08-11 13:46:30|28080.69|28080.69|28080.69|28080.69|28080.69|28080.69|28080.69|28080.69|0
1628689610000|2021-08-11 13:46:50|28087.76|28087.76|28085.43|28085.43|28087.76|28087.76|28084.22|28084.22|0
1628689620000|2021-08-11 13:47:00|28088.96|28088.96|28088.96|28088.96|28088.96|28088.96|28088.96|28088.96|0
1628689650000|2021-08-11 13:47:30|28085.43|28085.43|28081.89|28081.89|28085.43|28085.43|28081.89|28081.89|0
1628689660000|2021-08-11 13:47:40|28081.29|28081.29|28081.29|28081.29|28081.29|28081.29|28081.29|28081.29|0
1628689670000|2021-08-11 13:47:50|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|0
1628689680000|2021-08-11 13:48:00|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|0
1628689710000|2021-08-11 13:48:30|28078|28078|28078.24|28078.24|28078.24|28078.24|28078|28078|0
1628689730000|2021-08-11 13:48:50|28081.77|28081.77|28085.31|28085.31|28085.31|28085.31|28081.77|28081.77|0
1628689740000|2021-08-11 13:49:00|28081.77|28081.77|28085.31|28085.31|28085.31|28085.31|28081.77|28081.77|0
1628689760000|2021-08-11 13:49:20|28081.77|28081.77|28081.77|28081.77|28081.77|28081.77|28081.77|28081.77|0
1628689770000|2021-08-11 13:49:30|28081.36|28081.36|28081.36|28081.36|28081.36|28081.36|28081.36|28081.36|0
1628689800000|2021-08-11 13:50:00|28080.88|28080.88|28080.88|28080.88|28080.88|28080.88|28080.88|28080.88|0
1628689810000|2021-08-11 13:50:10|28091.49|28091.49|28088.36|28088.36|28103.7|28103.7|28084.83|28084.83|0
1628689870000|2021-08-11 13:51:10|28091.9|28091.9|28095.43|28095.43|28095.43|28095.43|28091.9|28091.9|0
1628689890000|2021-08-11 13:51:30|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|0
1628689930000|2021-08-11 13:52:10|28096.03|28096.03|28096.03|28096.03|28099.57|28099.57|28096.03|28096.03|0
1628689940000|2021-08-11 13:52:20|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|0
1628689950000|2021-08-11 13:52:30|28103.1|28103.1|28103.1|28103.1|28103.1|28103.1|28103.1|28103.1|0
1628689960000|2021-08-11 13:52:40|28103.7|28103.7|28111.37|28111.37|28111.37|28111.37|28103.7|28103.7|0
1628690000000|2021-08-11 13:53:20|28111.97|28111.97|28122.58|28122.58|28122.58|28122.58|28111.97|28111.97|0
1628690010000|2021-08-11 13:53:30|28123.18|28123.18|28123.18|28123.18|28123.18|28123.18|28123.18|28123.18|0
1628690030000|2021-08-11 13:53:50|28123.78|28123.78|28123.78|28123.78|28123.78|28123.78|28123.78|28123.78|0
1628690040000|2021-08-11 13:54:00|28116.71|28116.71|28113.17|28113.17|28116.71|28116.71|28113.17|28113.17|0
1628690050000|2021-08-11 13:54:10|28106.1|28106.1|28106.1|28106.1|28106.1|28106.1|28106.1|28106.1|0
1628690070000|2021-08-11 13:54:30|28109.64|28109.64|28109.64|28109.64|28109.64|28109.64|28109.64|28109.64|0
1628690080000|2021-08-11 13:54:40|28109.88|28109.88|28109.88|28109.88|28109.88|28109.88|28109.88|28109.88|0
1628690090000|2021-08-11 13:54:50|28106.35|28106.35|28110.37|28110.37|28110.37|28110.37|28099.28|28099.28|0
1628690130000|2021-08-11 13:55:30|28109.76|28109.76|28109.76|28109.76|28109.76|28109.76|28109.76|28109.76|0
1628690140000|2021-08-11 13:55:40|28113.3|28113.3|28117.24|28117.24|28117.24|28117.24|28113.3|28113.3|0
1628690150000|2021-08-11 13:55:50|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|0
1628690160000|2021-08-11 13:56:00|28124.31|28124.31|28124.31|28124.31|28124.31|28124.31|28124.31|28124.31|0
1628690190000|2021-08-11 13:56:30|28124.72|28124.72|28128.26|28128.26|28135.33|28135.33|28124.72|28124.72|0
1628690200000|2021-08-11 13:56:40|28131.79|28131.79|28131.79|28131.79|28131.79|28131.79|28131.79|28131.79|0
1628690210000|2021-08-11 13:56:50|28128.26|28128.26|28131.79|28131.79|28131.79|28131.79|28128.26|28128.26|0
1628690220000|2021-08-11 13:57:00|28131.19|28131.19|28127.66|28127.66|28131.19|28131.19|28124.12|28124.12|0
1628690260000|2021-08-11 13:57:40|28128.26|28128.26|28131.79|28131.79|28131.79|28131.79|28128.26|28128.26|0
1628690270000|2021-08-11 13:57:50|28128.26|28128.26|28131.79|28131.79|28131.79|28131.79|28128.26|28128.26|0
1628690280000|2021-08-11 13:58:00|28135.33|28135.33|28138.86|28138.86|28138.86|28138.86|28135.33|28135.33|0
1628690290000|2021-08-11 13:58:10|28140.07|28140.07|28140.07|28140.07|28140.07|28140.07|28140.07|28140.07|0
1628690320000|2021-08-11 13:58:40|28136.53|28136.53|28129.46|28129.46|28136.53|28136.53|28129.46|28129.46|0
1628690330000|2021-08-11 13:58:50|28125.93|28125.93|28125.93|28125.93|28125.93|28125.93|28125.93|28125.93|0
1628690340000|2021-08-11 13:59:00|28133|28133|28133|28133|28133|28133|28133|28133|0
1628690350000|2021-08-11 13:59:10|28133.48|28133.48|28130.19|28130.19|28133.48|28133.48|28129.94|28129.94|0
1628690360000|2021-08-11 13:59:20|28133.72|28133.72|28133.72|28133.72|28133.72|28133.72|28133.72|28133.72|0
1628690380000|2021-08-11 13:59:40|28137.26|28137.26|28137.26|28137.26|28137.26|28137.26|28137.26|28137.26|0
1628690400000|2021-08-11 14:00:00|28133.72|28133.72|28130.19|28130.19|28133.72|28133.72|28130.19|28130.19|0
1628690410000|2021-08-11 14:00:10|28126.65|28126.65|28126.65|28126.65|28126.65|28126.65|28126.65|28126.65|0
1628690440000|2021-08-11 14:00:40|28126.41|28126.41|28126.41|28126.41|28126.41|28126.41|28126.41|28126.41|0
1628690450000|2021-08-11 14:00:50|28125.81|28125.81|28115.2|28115.2|28125.81|28125.81|28115.2|28115.2|0
1628690480000|2021-08-11 14:01:20|28111.67|28111.67|28111.07|28111.07|28111.67|28111.67|28111.07|28111.07|0
1628690490000|2021-08-11 14:01:30|28114.6|28114.6|28114.6|28114.6|28114.6|28114.6|28114.6|28114.6|0
1628690510000|2021-08-11 14:01:50|28118.14|28118.14|28118.14|28118.14|28118.14|28118.14|28111.07|28111.07|0
1628690520000|2021-08-11 14:02:00|28114.6|28114.6|28114.6|28114.6|28114.6|28114.6|28114.6|28114.6|0
1628690540000|2021-08-11 14:02:20|28111.07|28111.07|28114.6|28114.6|28114.6|28114.6|28111.07|28111.07|0
1628690550000|2021-08-11 14:02:30|28114|28114|28110.47|28110.47|28114|28114|28110.47|28110.47|0
1628690560000|2021-08-11 14:02:40|28110.23|28110.23|28110.23|28110.23|28110.23|28110.23|28110.23|28110.23|0
1628690570000|2021-08-11 14:02:50|28106.69|28106.69|28106.69|28106.69|28106.69|28106.69|28106.69|28106.69|0
1628690580000|2021-08-11 14:03:00|28106.09|28106.09|28110.23|28110.23|28110.23|28110.23|28106.09|28106.09|0
1628690610000|2021-08-11 14:03:30|28106.69|28106.69|28117.3|28117.3|28117.3|28117.3|28106.69|28106.69|0
1628690650000|2021-08-11 14:04:10|28116.69|28116.69|28116.69|28116.69|28116.69|28116.69|28116.69|28116.69|0
1628690660000|2021-08-11 14:04:20|28120.23|28120.23|28123.76|28123.76|28123.76|28123.76|28120.23|28120.23|0
1628690670000|2021-08-11 14:04:30|28124.37|28124.37|28124.37|28124.37|28124.37|28124.37|28124.37|28124.37|0
1628690700000|2021-08-11 14:05:00|28127.9|28127.9|28117.3|28117.3|28127.9|28127.9|28117.3|28117.3|0
1628690710000|2021-08-11 14:05:10|28124.37|28124.37|28127.9|28127.9|28127.9|28127.9|28124.37|28124.37|0
1628690730000|2021-08-11 14:05:30|28117.3|28117.3|28117.3|28117.3|28117.3|28117.3|28117.3|28117.3|0
1628690740000|2021-08-11 14:05:40|28120.83|28120.83|28120.83|28120.83|28120.83|28120.83|28120.83|28120.83|0
1628690750000|2021-08-11 14:05:50|28124.37|28124.37|28124.37|28124.37|28124.37|28124.37|28124.37|28124.37|0
1628690760000|2021-08-11 14:06:00|28127.9|28127.9|28131.44|28131.44|28131.44|28131.44|28127.9|28127.9|0
1628690770000|2021-08-11 14:06:10|28127.9|28127.9|28127.66|28127.66|28127.9|28127.9|28127.66|28127.66|0
1628690790000|2021-08-11 14:06:30|28138.26|28138.26|28124.12|28124.12|28138.26|28138.26|28124.12|28124.12|0
1628690810000|2021-08-11 14:06:50|28127.66|28127.66|28131.19|28131.19|28131.19|28131.19|28127.66|28127.66|0
1628690820000|2021-08-11 14:07:00|28134.73|28134.73|28134.73|28134.73|28134.73|28134.73|28134.73|28134.73|0
1628690830000|2021-08-11 14:07:10|28138.26|28138.26|28138.26|28138.26|28138.26|28138.26|28138.26|28138.26|0
1628690840000|2021-08-11 14:07:20|28134.73|28134.73|28134.73|28134.73|28134.73|28134.73|28134.73|28134.73|0
1628690860000|2021-08-11 14:07:40|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|0
1628690870000|2021-08-11 14:07:50|28145.33|28145.33|28145.33|28145.33|28145.33|28145.33|28145.33|28145.33|0
1628690880000|2021-08-11 14:08:00|28134.73|28134.73|28124.12|28124.12|28134.73|28134.73|28124.12|28124.12|0
1628690910000|2021-08-11 14:08:30|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|0
1628690940000|2021-08-11 14:09:00|28124.12|28124.12|28127.66|28127.66|28127.66|28127.66|28124.12|28124.12|0
1628690950000|2021-08-11 14:09:10|28131.19|28131.19|28131.19|28131.19|28131.19|28131.19|28131.19|28131.19|0
1628691010000|2021-08-11 14:10:10|28134.73|28134.73|28134.73|28134.73|28134.73|28134.73|28134.73|28134.73|0
1628691020000|2021-08-11 14:10:20|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|0
1628691030000|2021-08-11 14:10:30|28138.26|28138.26|28127.66|28127.66|28138.26|28138.26|28127.66|28127.66|0
1628691100000|2021-08-11 14:11:40|28120.59|28120.59|28120.59|28120.59|28120.59|28120.59|28120.59|28120.59|0
1628691110000|2021-08-11 14:11:50|28117.05|28117.05|28117.05|28117.05|28117.05|28117.05|28117.05|28117.05|0
1628691120000|2021-08-11 14:12:00|28116.45|28116.45|28116.45|28116.45|28116.45|28116.45|28116.45|28116.45|0
1628691160000|2021-08-11 14:12:40|28105.85|28105.85|28101.71|28101.71|28105.85|28105.85|28101.71|28101.71|0
1628691240000|2021-08-11 14:14:00|28098.18|28098.18|28094.64|28094.64|28098.18|28098.18|28094.64|28094.64|0
1628691300000|2021-08-11 14:15:00|28098.18|28098.18|28098.18|28098.18|28098.18|28098.18|28098.18|28098.18|0
1628691310000|2021-08-11 14:15:10|28094.64|28094.64|28094.64|28094.64|28094.64|28094.64|28094.64|28094.64|0
1628691330000|2021-08-11 14:15:30|28098.18|28098.18|28101.71|28101.71|28101.71|28101.71|28098.18|28098.18|0
1628691360000|2021-08-11 14:16:00|28101.47|28101.47|28097.94|28097.94|28101.47|28101.47|28097.94|28097.94|0
1628691400000|2021-08-11 14:16:40|28096.73|28096.73|28096.73|28096.73|28096.73|28096.73|28096.73|28096.73|0
1628691410000|2021-08-11 14:16:50|28089.66|28089.66|28096.73|28096.73|28096.73|28096.73|28089.66|28089.66|0
1628691420000|2021-08-11 14:17:00|28097.33|28097.33|28097.33|28097.33|28097.33|28097.33|28097.33|28097.33|0
1628691460000|2021-08-11 14:17:40|28100.87|28100.87|28100.87|28100.87|28100.87|28100.87|28100.87|28100.87|0
1628691480000|2021-08-11 14:18:00|28097.33|28097.33|28097.33|28097.33|28097.33|28097.33|28097.33|28097.33|0
1628691530000|2021-08-11 14:18:50|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|0
1628691540000|2021-08-11 14:19:00|28090.26|28090.26|28091.97|28091.97|28092.98|28092.98|28089.45|28089.45|0
1628691560000|2021-08-11 14:19:20|28088.43|28088.43|28084.9|28084.9|28088.43|28088.43|28084.9|28084.9|0
1628691580000|2021-08-11 14:19:40|28091.97|28091.97|28091.97|28091.97|28091.97|28091.97|28091.97|28091.97|0
1628691620000|2021-08-11 14:20:20|28088.43|28088.43|28088.43|28088.43|28088.43|28088.43|28088.43|28088.43|0
1628691650000|2021-08-11 14:20:50|28084.9|28084.9|28084.9|28084.9|28084.9|28084.9|28084.9|28084.9|0
1628691660000|2021-08-11 14:21:00|28088.43|28088.43|28091.97|28091.97|28091.97|28091.97|28088.43|28088.43|0
1628691670000|2021-08-11 14:21:10|28095.5|28095.5|28095.5|28095.5|28095.5|28095.5|28095.5|28095.5|0
1628691680000|2021-08-11 14:21:20|28102.57|28102.57|28106.11|28106.11|28106.11|28106.11|28102.57|28102.57|0
1628691690000|2021-08-11 14:21:30|28102.57|28102.57|28102.57|28102.57|28102.57|28102.57|28102.57|28102.57|0
1628691710000|2021-08-11 14:21:50|28099.04|28099.04|28099.04|28099.04|28099.04|28099.04|28099.04|28099.04|0
1628691790000|2021-08-11 14:23:10|28102.57|28102.57|28101.75|28101.75|28102.57|28102.57|28101.75|28101.75|0
1628691800000|2021-08-11 14:23:20|28098.22|28098.22|28098.22|28098.22|28098.22|28098.22|28098.22|28098.22|0
1628691830000|2021-08-11 14:23:50|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|0
1628691870000|2021-08-11 14:24:30|28102|28102|28102|28102|28102|28102|28102|28102|0
1628691890000|2021-08-11 14:24:50|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|0
1628691930000|2021-08-11 14:25:30|28105.29|28105.29|28098.22|28098.22|28108.82|28108.82|28098.22|28098.22|0
1628691960000|2021-08-11 14:26:00|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|0
1628691990000|2021-08-11 14:26:30|28091.15|28091.15|28091.15|28091.15|28091.15|28091.15|28091.15|28091.15|0
1628692000000|2021-08-11 14:26:40|28091.75|28091.75|28095.29|28095.29|28095.29|28095.29|28091.75|28091.75|0
1628692010000|2021-08-11 14:26:50|28096.11|28096.11|28096.11|28096.11|28096.11|28096.11|28096.11|28096.11|0
1628692020000|2021-08-11 14:27:00|28092.57|28092.57|28096.11|28096.11|28096.11|28096.11|28092.57|28092.57|0
1628692030000|2021-08-11 14:27:10|28099.64|28099.64|28113.78|28113.78|28113.78|28113.78|28099.64|28099.64|0
1628692040000|2021-08-11 14:27:20|28106.71|28106.71|28110.24|28110.24|28110.24|28110.24|28106.71|28106.71|0
1628692070000|2021-08-11 14:27:50|28110.85|28110.85|28110.85|28110.85|28110.85|28110.85|28110.85|28110.85|0
1628692080000|2021-08-11 14:28:00|28111.33|28111.33|28111.33|28111.33|28111.33|28111.33|28111.33|28111.33|0
1628692090000|2021-08-11 14:28:10|28107.79|28107.79|28108.04|28108.04|28108.04|28108.04|28107.79|28107.79|0
1628692150000|2021-08-11 14:29:10|28111.57|28111.57|28111.57|28111.57|28111.57|28111.57|28111.57|28111.57|0
1628692160000|2021-08-11 14:29:20|28115.11|28115.11|28118.64|28118.64|28118.64|28118.64|28115.11|28115.11|0
1628692180000|2021-08-11 14:29:40|28119.05|28119.05|28119.05|28119.05|28119.05|28119.05|28119.05|28119.05|0
1628692190000|2021-08-11 14:29:50|28122.59|28122.59|28122.59|28122.59|28122.59|28122.59|28122.59|28122.59|0
1628692200000|2021-08-11 14:30:00|28126.12|28126.12|28126.12|28126.12|28126.12|28126.12|28126.12|28126.12|0
1628692210000|2021-08-11 14:30:10|28122.59|28122.59|28122.59|28122.59|28122.59|28122.59|28122.59|28122.59|0
1628692230000|2021-08-11 14:30:30|28123.19|28123.19|28123.19|28123.19|28123.19|28123.19|28123.19|28123.19|0
1628692240000|2021-08-11 14:30:40|28116.12|28116.12|28109.05|28109.05|28116.12|28116.12|28105.51|28105.51|0
1628692250000|2021-08-11 14:30:50|28112.58|28112.58|28116.12|28116.12|28116.12|28116.12|28112.58|28112.58|0
1628692260000|2021-08-11 14:31:00|28112.58|28112.58|28112.58|28112.58|28112.58|28112.58|28112.58|28112.58|0
1628692310000|2021-08-11 14:31:50|28109.05|28109.05|28112.58|28112.58|28112.58|28112.58|28109.05|28109.05|0
1628692340000|2021-08-11 14:32:20|28109.05|28109.05|28109.05|28109.05|28109.05|28109.05|28109.05|28109.05|0
1628692350000|2021-08-11 14:32:30|28109.53|28109.53|28106|28106|28109.53|28109.53|28106|28106|0
1628692370000|2021-08-11 14:32:50|28105.4|28105.4|28105.4|28105.4|28105.4|28105.4|28105.4|28105.4|0
1628692380000|2021-08-11 14:33:00|28101.86|28101.86|28101.86|28101.86|28101.86|28101.86|28101.86|28101.86|0
1628692390000|2021-08-11 14:33:10|28101.26|28101.26|28101.86|28101.86|28101.86|28101.86|28101.26|28101.26|0
1628692400000|2021-08-11 14:33:20|28102.1|28102.1|28105.64|28105.64|28105.64|28105.64|28102.1|28102.1|0
1628692410000|2021-08-11 14:33:30|28106.24|28106.24|28114.51|28114.51|28115.11|28115.11|28106.24|28106.24|0
1628692440000|2021-08-11 14:34:00|28110.98|28110.98|28110.98|28110.98|28110.98|28110.98|28110.98|28110.98|0
1628692450000|2021-08-11 14:34:10|28111.58|28111.58|28115.11|28115.11|28115.11|28115.11|28111.58|28111.58|0
1628692500000|2021-08-11 14:35:00|28108.04|28108.04|28115.11|28115.11|28115.11|28115.11|28108.04|28108.04|0
1628692520000|2021-08-11 14:35:20|28111.58|28111.58|28111.58|28111.58|28111.58|28111.58|28111.58|28111.58|0
1628692530000|2021-08-11 14:35:30|28111.99|28111.99|28115.52|28115.52|28115.52|28115.52|28111.99|28111.99|0
1628692550000|2021-08-11 14:35:50|28111.99|28111.99|28115.52|28115.52|28115.52|28115.52|28111.99|28111.99|0
1628692560000|2021-08-11 14:36:00|28119.06|28119.06|28126.13|28126.13|28129.66|28129.66|28119.06|28119.06|0
1628692570000|2021-08-11 14:36:10|28129.66|28129.66|28133.2|28133.2|28133.2|28133.2|28129.66|28129.66|0
1628692580000|2021-08-11 14:36:20|28126.13|28126.13|28119.06|28119.06|28126.13|28126.13|28111.99|28111.99|0
1628692600000|2021-08-11 14:36:40|28126.13|28126.13|28126.13|28126.13|28126.13|28126.13|28126.13|28126.13|0
1628692610000|2021-08-11 14:36:50|28119.06|28119.06|28119.06|28119.06|28119.06|28119.06|28119.06|28119.06|0
1628692620000|2021-08-11 14:37:00|28120.29|28120.29|28120.29|28120.29|28120.29|28120.29|28120.29|28120.29|0
1628692650000|2021-08-11 14:37:30|28116.75|28116.75|28116.75|28116.75|28116.75|28116.75|28116.75|28116.75|0
1628692660000|2021-08-11 14:37:40|28113.22|28113.22|28113.22|28113.22|28113.22|28113.22|28113.22|28113.22|0
1628692670000|2021-08-11 14:37:50|28109.68|28109.68|28109.68|28109.68|28109.68|28109.68|28109.68|28109.68|0
1628692680000|2021-08-11 14:38:00|28106.15|28106.15|28106.15|28106.15|28106.15|28106.15|28106.15|28106.15|0
1628692690000|2021-08-11 14:38:10|28109.68|28109.68|28109.68|28109.68|28116.75|28116.75|28109.68|28109.68|0
1628692710000|2021-08-11 14:38:30|28110.09|28110.09|28110.09|28110.09|28110.09|28110.09|28110.09|28110.09|0
1628692720000|2021-08-11 14:38:40|28109.68|28109.68|28113.22|28113.22|28113.22|28113.22|28109.68|28109.68|0
1628692730000|2021-08-11 14:38:50|28109.68|28109.68|28113.22|28113.22|28113.22|28113.22|28109.68|28109.68|0
1628692750000|2021-08-11 14:39:10|28112.97|28112.97|28112.97|28112.97|28112.97|28112.97|28112.97|28112.97|0
1628692800000|2021-08-11 14:40:00|28113.57|28113.57|28113.57|28113.57|28113.57|28113.57|28113.57|28113.57|0
1628692830000|2021-08-11 14:40:30|28113.82|28113.82|28110.69|28110.69|28114.23|28114.23|28110.69|28110.69|0
1628692850000|2021-08-11 14:40:50|28107.16|28107.16|28107.16|28107.16|28107.16|28107.16|28107.16|28107.16|0
1628692870000|2021-08-11 14:41:10|28107.76|28107.76|28107.76|28107.76|28107.76|28107.76|28107.76|28107.76|0
1628692890000|2021-08-11 14:41:30|28111.29|28111.29|28111.29|28111.29|28111.29|28111.29|28111.29|28111.29|0
1628692930000|2021-08-11 14:42:10|28114.83|28114.83|28114.83|28114.83|28114.83|28114.83|28114.83|28114.83|0
1628692940000|2021-08-11 14:42:20|28111.29|28111.29|28100.69|28100.69|28111.29|28111.29|28100.69|28100.69|0
1628692960000|2021-08-11 14:42:40|28100.09|28100.09|28100.09|28100.09|28100.09|28100.09|28100.09|28100.09|0
1628692990000|2021-08-11 14:43:10|28099.68|28099.68|28099.68|28099.68|28099.68|28099.68|28099.68|28099.68|0
1628693010000|2021-08-11 14:43:30|28096.14|28096.14|28095.66|28095.66|28099.68|28099.68|28095.66|28095.66|0
1628693030000|2021-08-11 14:43:50|28095.42|28095.42|28091.88|28091.88|28095.42|28095.42|28091.88|28091.88|0
1628693060000|2021-08-11 14:44:20|28091.28|28091.28|28091.28|28091.28|28091.28|28091.28|28091.28|28091.28|0
1628693090000|2021-08-11 14:44:50|28094.81|28094.81|28094.81|28094.81|28094.81|28094.81|28094.81|28094.81|0
1628693100000|2021-08-11 14:45:00|28098.35|28098.35|28097.94|28097.94|28098.35|28098.35|28097.94|28097.94|0
1628693110000|2021-08-11 14:45:10|28098.54|28098.54|28098.54|28098.54|28098.54|28098.54|28098.54|28098.54|0
1628693130000|2021-08-11 14:45:30|28099.14|28099.14|28098.54|28098.54|28099.14|28099.14|28098.54|28098.54|0
1628693150000|2021-08-11 14:45:50|28097.94|28097.94|28097.94|28097.94|28097.94|28097.94|28097.94|28097.94|0
1628693180000|2021-08-11 14:46:20|28098.54|28098.54|28098.54|28098.54|28098.54|28098.54|28098.54|28098.54|0
1628693200000|2021-08-11 14:46:40|28099.14|28099.14|28099.14|28099.14|28099.14|28099.14|28099.14|28099.14|0
1628693220000|2021-08-11 14:47:00|28102.68|28102.68|28102.68|28102.68|28102.68|28102.68|28102.68|28102.68|0
1628693240000|2021-08-11 14:47:20|28095.61|28095.61|28095.61|28095.61|28095.61|28095.61|28095.61|28095.61|0
1628693270000|2021-08-11 14:47:50|28088.54|28088.54|28087.94|28087.94|28088.54|28088.54|28087.94|28087.94|0
1628693280000|2021-08-11 14:48:00|28084.4|28084.4|28087.94|28087.94|28087.94|28087.94|28084.4|28084.4|0
1628693330000|2021-08-11 14:48:50|28095.01|28095.01|28095.01|28095.01|28095.01|28095.01|28095.01|28095.01|0
1628693340000|2021-08-11 14:49:00|28091.47|28091.47|28091.47|28091.47|28091.47|28091.47|28091.47|28091.47|0
1628693350000|2021-08-11 14:49:10|28084.4|28084.4|28080.87|28080.87|28084.4|28084.4|28080.87|28080.87|0
1628693360000|2021-08-11 14:49:20|28081.47|28081.47|28081.47|28081.47|28081.47|28081.47|28081.47|28081.47|0
1628693430000|2021-08-11 14:50:30|28077.93|28077.93|28070.86|28070.86|28077.93|28077.93|28070.86|28070.86|0
1628693440000|2021-08-11 14:50:40|28074.4|28074.4|28073.8|28073.8|28074.4|28074.4|28073.8|28073.8|0
1628693460000|2021-08-11 14:51:00|28080.87|28080.87|28081.47|28081.47|28081.47|28081.47|28080.87|28080.87|0
1628693470000|2021-08-11 14:51:10|28088.54|28088.54|28092.07|28092.07|28092.07|28092.07|28088.54|28088.54|0
1628693520000|2021-08-11 14:52:00|28095.61|28095.61|28088.54|28088.54|28095.61|28095.61|28088.54|28088.54|0
1628693530000|2021-08-11 14:52:10|28092.07|28092.07|28091.47|28091.47|28092.07|28092.07|28091.47|28091.47|0
1628693540000|2021-08-11 14:52:20|28084.4|28084.4|28084.4|28084.4|28084.4|28084.4|28084.4|28084.4|0
1628693580000|2021-08-11 14:53:00|28077.33|28077.33|28080.87|28080.87|28080.87|28080.87|28077.33|28077.33|0
1628693590000|2021-08-11 14:53:10|28080.46|28080.46|28080.87|28080.87|28080.87|28080.87|28080.46|28080.46|0
1628693620000|2021-08-11 14:53:40|28080.27|28080.27|28080.27|28080.27|28080.27|28080.27|28080.27|28080.27|0
1628693630000|2021-08-11 14:53:50|28076.73|28076.73|28076.73|28076.73|28076.73|28076.73|28076.73|28076.73|0
1628693680000|2021-08-11 14:54:40|28080.27|28080.27|28080.27|28080.27|28080.27|28080.27|28080.27|28080.27|0
1628693690000|2021-08-11 14:54:50|28076.73|28076.73|28076.13|28076.13|28079.66|28079.66|28076.13|28076.13|0
1628693700000|2021-08-11 14:55:00|28079.66|28079.66|28079.66|28079.66|28079.66|28079.66|28079.66|28079.66|0
1628693750000|2021-08-11 14:55:50|28080.27|28080.27|28083.8|28083.8|28083.8|28083.8|28080.27|28080.27|0
1628693760000|2021-08-11 14:56:00|28087.34|28087.34|28087.34|28087.34|28087.34|28087.34|28087.34|28087.34|0
1628693770000|2021-08-11 14:56:10|28083.8|28083.8|28083.8|28083.8|28083.8|28083.8|28083.8|28083.8|0
1628693780000|2021-08-11 14:56:20|28080.27|28080.27|28080.27|28080.27|28080.27|28080.27|28080.27|28080.27|0
1628693850000|2021-08-11 14:57:30|28079.66|28079.66|28076.13|28076.13|28079.66|28079.66|28076.13|28076.13|0
1628693860000|2021-08-11 14:57:40|28075.89|28075.89|28075.89|28075.89|28075.89|28075.89|28075.89|28075.89|0
1628693880000|2021-08-11 14:58:00|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|0
1628693890000|2021-08-11 14:58:10|28082.96|28082.96|28082.96|28082.96|28082.96|28082.96|28082.96|28082.96|0
1628693900000|2021-08-11 14:58:20|28086.49|28086.49|28094.76|28094.76|28094.76|28094.76|28086.49|28086.49|0
1628693920000|2021-08-11 14:58:40|28091.23|28091.23|28091.23|28091.23|28091.23|28091.23|28091.23|28091.23|0
1628693930000|2021-08-11 14:58:50|28094.76|28094.76|28094.16|28094.16|28098.3|28098.3|28087.09|28087.09|0
1628693940000|2021-08-11 14:59:00|28097.7|28097.7|28094.16|28094.16|28097.7|28097.7|28094.16|28094.16|0
1628693950000|2021-08-11 14:59:10|28090.63|28090.63|28090.63|28090.63|28090.63|28090.63|28090.63|28090.63|0
1628693990000|2021-08-11 14:59:50|28090.03|28090.03|28090.03|28090.03|28090.03|28090.03|28090.03|28090.03|0
1628694000000|2021-08-11 15:00:00|28090.63|28090.63|28090.63|28090.63|28090.63|28090.63|28090.63|28090.63|0
1628694010000|2021-08-11 15:00:10|28091.23|28091.23|28091.23|28091.23|28091.23|28091.23|28091.23|28091.23|0
1628694020000|2021-08-11 15:00:20|28087.69|28087.69|28084.16|28084.16|28087.69|28087.69|28084.16|28084.16|0
1628694040000|2021-08-11 15:00:40|28087.69|28087.69|28088.1|28088.1|28088.1|28088.1|28087.69|28087.69|0
1628694050000|2021-08-11 15:00:50|28091.64|28091.64|28098.71|28098.71|28098.71|28098.71|28091.64|28091.64|0
1628694060000|2021-08-11 15:01:00|28099.12|28099.12|28098.52|28098.52|28099.12|28099.12|28098.52|28098.52|0
1628694070000|2021-08-11 15:01:10|28097.29|28097.29|28097.7|28097.7|28097.7|28097.7|28097.29|28097.29|0
1628694100000|2021-08-11 15:01:40|28104.77|28104.77|28108.3|28108.3|28108.3|28108.3|28104.77|28104.77|0
1628694110000|2021-08-11 15:01:50|28104.77|28104.77|28104.36|28104.36|28104.77|28104.77|28104.36|28104.36|0
1628694140000|2021-08-11 15:02:20|28103.76|28103.76|28100.22|28100.22|28103.76|28103.76|28100.22|28100.22|0
1628694150000|2021-08-11 15:02:30|28096.69|28096.69|28096.69|28096.69|28096.69|28096.69|28096.69|28096.69|0
1628694170000|2021-08-11 15:02:50|28097.1|28097.1|28097.1|28097.1|28097.1|28097.1|28097.1|28097.1|0
1628694180000|2021-08-11 15:03:00|28096.5|28096.5|28092.96|28092.96|28096.5|28096.5|28092.96|28092.96|0
1628694230000|2021-08-11 15:03:50|28096.5|28096.5|28100.03|28100.03|28100.03|28100.03|28096.5|28096.5|0
1628694240000|2021-08-11 15:04:00|28103.57|28103.57|28100.63|28100.63|28103.57|28103.57|28100.03|28100.03|0
1628694260000|2021-08-11 15:04:20|28104.17|28104.17|28104.17|28104.17|28104.17|28104.17|28104.17|28104.17|0
1628694280000|2021-08-11 15:04:40|28103.57|28103.57|28103.57|28103.57|28103.57|28103.57|28103.57|28103.57|0
1628694290000|2021-08-11 15:04:50|28100.03|28100.03|28096.5|28096.5|28100.03|28100.03|28096.5|28096.5|0
1628694300000|2021-08-11 15:05:00|28092.96|28092.96|28095.97|28095.97|28095.97|28095.97|28092.96|28092.96|0
1628694330000|2021-08-11 15:05:30|28096.57|28096.57|28096.57|28096.57|28096.57|28096.57|28096.57|28096.57|0
1628694340000|2021-08-11 15:05:40|28093.03|28093.03|28093.03|28093.03|28093.03|28093.03|28093.03|28093.03|0
1628694350000|2021-08-11 15:05:50|28092.79|28092.79|28092.79|28092.79|28092.79|28092.79|28092.79|28092.79|0
1628694380000|2021-08-11 15:06:20|28089.25|28089.25|28078.41|28078.41|28089.25|28089.25|28078.41|28078.41|0
1628694400000|2021-08-11 15:06:40|28074.87|28074.87|28074.63|28074.63|28074.87|28074.87|28074.63|28074.63|0
1628694440000|2021-08-11 15:07:20|28074.15|28074.15|28070.61|28070.61|28074.15|28074.15|28070.61|28070.61|0
1628694450000|2021-08-11 15:07:30|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|0
1628694460000|2021-08-11 15:07:40|28067.68|28067.68|28067.68|28067.68|28067.68|28067.68|28067.68|28067.68|0
1628694470000|2021-08-11 15:07:50|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|0
1628694480000|2021-08-11 15:08:00|28067.68|28067.68|28067.68|28067.68|28067.68|28067.68|28067.68|28067.68|0
1628694500000|2021-08-11 15:08:20|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|0
1628694510000|2021-08-11 15:08:30|28078.28|28078.28|28078.28|28078.28|28078.28|28078.28|28078.28|28078.28|0
1628694520000|2021-08-11 15:08:40|28081.82|28081.82|28081.82|28081.82|28081.82|28081.82|28081.82|28081.82|0
1628694530000|2021-08-11 15:08:50|28081.22|28081.22|28077.68|28077.68|28081.22|28081.22|28077.68|28077.68|0
1628694570000|2021-08-11 15:09:30|28081.22|28081.22|28081.22|28081.22|28081.22|28081.22|28081.22|28081.22|0
1628694580000|2021-08-11 15:09:40|28077.68|28077.68|28081.22|28081.22|28081.22|28081.22|28077.68|28077.68|0
1628694590000|2021-08-11 15:09:50|28077.68|28077.68|28074.15|28074.15|28077.68|28077.68|28074.15|28074.15|0
1628694600000|2021-08-11 15:10:00|28073.55|28073.55|28073.06|28073.06|28073.55|28073.55|28073.06|28073.06|0
1628694610000|2021-08-11 15:10:10|28065.58|28065.58|28069.12|28069.12|28072.65|28072.65|28065.58|28065.58|0
1628694620000|2021-08-11 15:10:20|28065.58|28065.58|28065.58|28065.58|28065.58|28065.58|28065.58|28065.58|0
1628694630000|2021-08-11 15:10:30|28065.82|28065.82|28065.82|28065.82|28065.82|28065.82|28065.82|28065.82|0
1628694640000|2021-08-11 15:10:40|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|0
1628694670000|2021-08-11 15:11:10|28062.7|28062.7|28062.7|28062.7|28062.7|28062.7|28062.7|28062.7|0
1628694680000|2021-08-11 15:11:20|28062.46|28062.46|28062.46|28062.46|28062.46|28062.46|28062.46|28062.46|0
1628694690000|2021-08-11 15:11:30|28061.86|28061.86|28061.86|28061.86|28061.86|28061.86|28061.86|28061.86|0
1628694700000|2021-08-11 15:11:40|28062.46|28062.46|28063.06|28063.06|28063.06|28063.06|28062.46|28062.46|0
1628694720000|2021-08-11 15:12:00|28063.66|28063.66|28063.66|28063.66|28063.66|28063.66|28063.66|28063.66|0
1628694730000|2021-08-11 15:12:10|28060.12|28060.12|28063.66|28063.66|28063.66|28063.66|28060.12|28060.12|0
1628694740000|2021-08-11 15:12:20|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|0
1628694750000|2021-08-11 15:12:30|28059.52|28059.52|28059.52|28059.52|28059.52|28059.52|28059.52|28059.52|0
1628694790000|2021-08-11 15:13:10|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|0
1628694810000|2021-08-11 15:13:30|28066.59|28066.59|28066.59|28066.59|28066.59|28066.59|28066.59|28066.59|0
1628694830000|2021-08-11 15:13:50|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|0
1628694840000|2021-08-11 15:14:00|28066.59|28066.59|28066.59|28066.59|28066.59|28066.59|28066.59|28066.59|0
1628694860000|2021-08-11 15:14:20|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|0
1628694900000|2021-08-11 15:15:00|28059.52|28059.52|28059.52|28059.52|28059.52|28059.52|28059.52|28059.52|0
1628694910000|2021-08-11 15:15:10|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|0
1628694960000|2021-08-11 15:16:00|28066.59|28066.59|28073.66|28073.66|28073.66|28073.66|28066.59|28066.59|0
1628694970000|2021-08-11 15:16:10|28066.59|28066.59|28066.59|28066.59|28066.59|28066.59|28066.59|28066.59|0
1628695000000|2021-08-11 15:16:40|28067|28067|28068.23|28068.23|28068.64|28068.64|28067|28067|0
1628695010000|2021-08-11 15:16:50|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|0
1628695030000|2021-08-11 15:17:10|28075.3|28075.3|28075.3|28075.3|28075.3|28075.3|28075.3|28075.3|0
1628695040000|2021-08-11 15:17:20|28075.9|28075.9|28076.5|28076.5|28076.5|28076.5|28075.9|28075.9|0
1628695080000|2021-08-11 15:18:00|28080.04|28080.04|28083.57|28083.57|28083.57|28083.57|28080.04|28080.04|0
1628695090000|2021-08-11 15:18:10|28087.11|28087.11|28087.11|28087.11|28087.11|28087.11|28080.04|28080.04|0
1628695100000|2021-08-11 15:18:20|28090.64|28090.64|28090.64|28090.64|28090.64|28090.64|28090.64|28090.64|0
1628695120000|2021-08-11 15:18:40|28094.18|28094.18|28094.18|28094.18|28094.18|28094.18|28094.18|28094.18|0
1628695140000|2021-08-11 15:19:00|28097.71|28097.71|28097.71|28097.71|28097.71|28097.71|28097.71|28097.71|0
1628695150000|2021-08-11 15:19:10|28098.12|28098.12|28094.59|28094.59|28098.12|28098.12|28094.59|28094.59|0
1628695190000|2021-08-11 15:19:50|28098.12|28098.12|28098.12|28098.12|28101.66|28101.66|28098.12|28098.12|0
1628695200000|2021-08-11 15:20:00|28097.52|28097.52|28098.12|28098.12|28101.66|28101.66|28091.05|28091.05|0
1628695220000|2021-08-11 15:20:20|28101.66|28101.66|28101.66|28101.66|28101.66|28101.66|28101.66|28101.66|0
1628695260000|2021-08-11 15:21:00|28105.19|28105.19|28105.19|28105.19|28105.19|28105.19|28105.19|28105.19|0
1628695270000|2021-08-11 15:21:10|28094.59|28094.59|28098.36|28098.36|28098.36|28098.36|28094.59|28094.59|0
1628695290000|2021-08-11 15:21:30|28102.5|28102.5|28106.04|28106.04|28106.04|28106.04|28102.5|28102.5|0
1628695300000|2021-08-11 15:21:40|28102.5|28102.5|28102.5|28102.5|28102.5|28102.5|28102.5|28102.5|0
1628695360000|2021-08-11 15:22:40|28102.26|28102.26|28102.26|28102.26|28102.26|28102.26|28102.26|28102.26|0
1628695380000|2021-08-11 15:23:00|28102.67|28102.67|28102.67|28102.67|28102.67|28102.67|28102.67|28102.67|0
1628695390000|2021-08-11 15:23:10|28099.13|28099.13|28099.13|28099.13|28099.13|28099.13|28099.13|28099.13|0
1628695400000|2021-08-11 15:23:20|28102.67|28102.67|28102.67|28102.67|28102.67|28102.67|28102.67|28102.67|0
1628695410000|2021-08-11 15:23:30|28099.13|28099.13|28099.13|28099.13|28099.13|28099.13|28099.13|28099.13|0
1628695420000|2021-08-11 15:23:40|28095.6|28095.6|28092.06|28092.06|28095.6|28095.6|28092.06|28092.06|0
1628695430000|2021-08-11 15:23:50|28099.13|28099.13|28110.34|28110.34|28110.34|28110.34|28099.13|28099.13|0
1628695440000|2021-08-11 15:24:00|28103.27|28103.27|28103.27|28103.27|28103.27|28103.27|28103.27|28103.27|0
1628695450000|2021-08-11 15:24:10|28099.73|28099.73|28099.73|28099.73|28099.73|28099.73|28099.73|28099.73|0
1628695460000|2021-08-11 15:24:20|28099.32|28099.32|28095.79|28095.79|28099.32|28099.32|28095.79|28095.79|0
1628695470000|2021-08-11 15:24:30|28099.32|28099.32|28095.79|28095.79|28099.32|28099.32|28095.79|28095.79|0
1628695490000|2021-08-11 15:24:50|28092.25|28092.25|28095.79|28095.79|28095.79|28095.79|28092.25|28092.25|0
1628695500000|2021-08-11 15:25:00|28095.55|28095.55|28091.41|28091.41|28095.55|28095.55|28091.41|28091.41|0
1628695510000|2021-08-11 15:25:10|28092.01|28092.01|28092.25|28092.25|28092.25|28092.25|28092.01|28092.01|0
1628695520000|2021-08-11 15:25:20|28092.86|28092.86|28096.39|28096.39|28099.92|28099.92|28092.86|28092.86|0
1628695540000|2021-08-11 15:25:40|28096.99|28096.99|28100.53|28100.53|28100.53|28100.53|28096.99|28096.99|0
1628695550000|2021-08-11 15:25:50|28104.06|28104.06|28104.06|28104.06|28104.06|28104.06|28104.06|28104.06|0
1628695560000|2021-08-11 15:26:00|28103.46|28103.46|28106.99|28106.99|28110.53|28110.53|28103.46|28103.46|0
1628695590000|2021-08-11 15:26:30|28110.53|28110.53|28110.53|28110.53|28110.53|28110.53|28110.53|28110.53|0
1628695600000|2021-08-11 15:26:40|28103.46|28103.46|28092.86|28092.86|28103.46|28103.46|28092.86|28092.86|0
1628695610000|2021-08-11 15:26:50|28093.46|28093.46|28093.46|28093.46|28093.46|28093.46|28093.46|28093.46|0
1628695620000|2021-08-11 15:27:00|28096.99|28096.99|28096.99|28096.99|28096.99|28096.99|28096.99|28096.99|0
1628695630000|2021-08-11 15:27:10|28093.46|28093.46|28093.46|28093.46|28093.46|28093.46|28093.46|28093.46|0
1628695670000|2021-08-11 15:27:50|28093.87|28093.87|28093.27|28093.27|28093.87|28093.87|28093.27|28093.27|0
1628695680000|2021-08-11 15:28:00|28096.8|28096.8|28100.94|28100.94|28100.94|28100.94|28096.8|28096.8|0
1628695690000|2021-08-11 15:28:10|28101.54|28101.54|28101.54|28101.54|28101.54|28101.54|28101.54|28101.54|0
1628695720000|2021-08-11 15:28:40|28102.14|28102.14|28101.54|28101.54|28102.14|28102.14|28101.54|28101.54|0
1628695730000|2021-08-11 15:28:50|28101.95|28101.95|28101.95|28101.95|28101.95|28101.95|28101.95|28101.95|0
1628695740000|2021-08-11 15:29:00|28105.48|28105.48|28101.35|28101.35|28105.48|28105.48|28097.81|28097.81|0
1628695750000|2021-08-11 15:29:10|28097.81|28097.81|28100.74|28100.74|28101.35|28101.35|28097.81|28097.81|0
1628695770000|2021-08-11 15:29:30|28101.35|28101.35|28104.4|28104.4|28104.88|28104.88|28101.35|28101.35|0
1628695780000|2021-08-11 15:29:40|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|0
1628695790000|2021-08-11 15:29:50|28097.81|28097.81|28105.48|28105.48|28105.48|28105.48|28097.21|28097.21|0
1628752500000|2021-08-12 07:15:00|28228.68|28228.68|28232.21|28232.21|28232.21|28232.21|28228.68|28228.68|0
1628752510000|2021-08-12 07:15:10|28233.18|28233.18|28233.18|28233.18|28233.18|28233.18|28233.18|28233.18|0
1628752520000|2021-08-12 07:15:20|28240.25|28240.25|28240.25|28240.25|28240.25|28240.25|28240.25|28240.25|0
1628752530000|2021-08-12 07:15:30|28243.79|28243.79|28250.86|28250.86|28250.86|28250.86|28240.25|28240.25|0
1628752540000|2021-08-12 07:15:40|28245.52|28245.52|28243.72|28243.72|28245.52|28245.52|28243.72|28243.72|0
1628752550000|2021-08-12 07:15:50|28244.13|28244.13|28226.45|28226.45|28244.13|28244.13|28226.45|28226.45|0
1628752560000|2021-08-12 07:16:00|28227.05|28227.05|28227.05|28227.05|28227.05|28227.05|28227.05|28227.05|0
1628752570000|2021-08-12 07:16:10|28226.64|28226.64|28226.64|28226.64|28226.64|28226.64|28226.64|28226.64|0
1628752580000|2021-08-12 07:16:20|28216.04|28216.04|28216.04|28216.04|28216.04|28216.04|28216.04|28216.04|0
1628752590000|2021-08-12 07:16:30|28216.64|28216.64|28216.15|28216.15|28216.64|28216.64|28216.15|28216.15|0
1628752600000|2021-08-12 07:16:40|28215.67|28215.67|28209.06|28209.06|28215.67|28215.67|28201.99|28201.99|0
1628752610000|2021-08-12 07:16:50|28208.46|28208.46|28208.46|28208.46|28208.46|28208.46|28208.46|28208.46|0
1628752630000|2021-08-12 07:17:10|28201.39|28201.39|28201.39|28201.39|28201.39|28201.39|28201.39|28201.39|0
1628752640000|2021-08-12 07:17:20|28200.57|28200.57|28200.57|28200.57|28200.57|28200.57|28200.57|28200.57|0
1628752660000|2021-08-12 07:17:40|28204.11|28204.11|28207.64|28207.64|28207.64|28207.64|28204.11|28204.11|0
1628752670000|2021-08-12 07:17:50|28218.25|28218.25|28218.25|28218.25|28218.25|28218.25|28218.25|28218.25|0
1628752690000|2021-08-12 07:18:10|28217.52|28217.52|28221.05|28221.05|28221.05|28221.05|28217.52|28217.52|0
1628752710000|2021-08-12 07:18:30|28217.52|28217.52|28213.98|28213.98|28217.52|28217.52|28213.98|28213.98|0
1628752740000|2021-08-12 07:19:00|28210.45|28210.45|28203.38|28203.38|28210.45|28210.45|28203.38|28203.38|0
1628752750000|2021-08-12 07:19:10|28203.79|28203.79|28203.79|28203.79|28203.79|28203.79|28203.79|28203.79|0
1628752760000|2021-08-12 07:19:20|28217.93|28217.93|28217.93|28217.93|28217.93|28217.93|28217.93|28217.93|0
1628752770000|2021-08-12 07:19:30|28221.46|28221.46|28221.46|28221.46|28221.46|28221.46|28221.46|28221.46|0
1628752790000|2021-08-12 07:19:50|28225|28225|28225|28225|28225|28225|28225|28225|0
1628752800000|2021-08-12 07:20:00|28232.07|28232.07|28232.07|28232.07|28232.07|28232.07|28232.07|28232.07|0
1628752810000|2021-08-12 07:20:10|28225|28225|28225|28225|28225|28225|28225|28225|0
1628752830000|2021-08-12 07:20:30|28221.46|28221.46|28217.93|28217.93|28221.46|28221.46|28217.93|28217.93|0
1628752840000|2021-08-12 07:20:40|28207.32|28207.32|28207.32|28207.32|28207.32|28207.32|28207.32|28207.32|0
1628752850000|2021-08-12 07:20:50|28207.93|28207.93|28208.53|28208.53|28209.13|28209.13|28207.93|28207.93|0
1628752860000|2021-08-12 07:21:00|28201.46|28201.46|28207.32|28207.32|28210.86|28210.86|28201.46|28201.46|0
1628752920000|2021-08-12 07:22:00|28206.36|28206.36|28206.36|28206.36|28206.36|28206.36|28206.36|28206.36|0
1628752930000|2021-08-12 07:22:10|28209.89|28209.89|28209.89|28209.89|28209.89|28209.89|28209.89|28209.89|0
1628752960000|2021-08-12 07:22:40|28213.43|28213.43|28213.84|28213.84|28213.84|28213.84|28213.43|28213.43|0
1628752980000|2021-08-12 07:23:00|28214.25|28214.25|28214.25|28214.25|28214.25|28214.25|28214.25|28214.25|0
1628752990000|2021-08-12 07:23:10|28228.39|28228.39|28228.39|28228.39|28228.39|28228.39|28228.39|28228.39|0
1628753000000|2021-08-12 07:23:20|28231.92|28231.92|28231.92|28231.92|28231.92|28231.92|28231.92|28231.92|0
1628753010000|2021-08-12 07:23:30|28235.46|28235.46|28235.46|28235.46|28235.46|28235.46|28235.46|28235.46|0
1628753020000|2021-08-12 07:23:40|28235.94|28235.94|28235.94|28235.94|28235.94|28235.94|28235.94|28235.94|0
1628753040000|2021-08-12 07:24:00|28225.34|28225.34|28225.34|28225.34|28225.34|28225.34|28225.34|28225.34|0
1628753060000|2021-08-12 07:24:20|28228.87|28228.87|28228.87|28228.87|28228.87|28228.87|28228.87|28228.87|0
1628753090000|2021-08-12 07:24:50|28225.34|28225.34|28225.34|28225.34|28225.34|28225.34|28225.34|28225.34|0
1628753100000|2021-08-12 07:25:00|28224.73|28224.73|28228.27|28228.27|28228.27|28228.27|28224.73|28224.73|0
1628753120000|2021-08-12 07:25:20|28224.73|28224.73|28231.8|28231.8|28231.8|28231.8|28224.73|28224.73|0
1628753130000|2021-08-12 07:25:30|28235.34|28235.34|28225.41|28225.41|28235.34|28235.34|28221.2|28221.2|0
1628753140000|2021-08-12 07:25:40|28221.87|28221.87|28221.87|28221.87|28221.87|28221.87|28221.87|28221.87|0
1628753150000|2021-08-12 07:25:50|28214.8|28214.8|28211.27|28211.27|28214.8|28214.8|28211.27|28211.27|0
1628753160000|2021-08-12 07:26:00|28207.73|28207.73|28211.27|28211.27|28211.27|28211.27|28207.73|28207.73|0
1628753170000|2021-08-12 07:26:10|28207.73|28207.73|28214.8|28214.8|28214.8|28214.8|28207.73|28207.73|0
1628753200000|2021-08-12 07:26:40|28211.27|28211.27|28211.27|28211.27|28211.27|28211.27|28207.73|28207.73|0
1628753230000|2021-08-12 07:27:10|28212.49|28212.49|28212.49|28212.49|28212.49|28212.49|28212.49|28212.49|0
1628753240000|2021-08-12 07:27:20|28208.96|28208.96|28212.49|28212.49|28212.49|28212.49|28208.96|28208.96|0
1628753250000|2021-08-12 07:27:30|28208.96|28208.96|28208.96|28208.96|28208.96|28208.96|28208.96|28208.96|0
1628753280000|2021-08-12 07:28:00|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|0
1628753310000|2021-08-12 07:28:30|28212.49|28212.49|28212.49|28212.49|28212.49|28212.49|28212.49|28212.49|0
1628753330000|2021-08-12 07:28:50|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|0
1628753340000|2021-08-12 07:29:00|28216.63|28216.63|28216.63|28216.63|28216.63|28216.63|28216.63|28216.63|0
1628753380000|2021-08-12 07:29:40|28227.24|28227.24|28224.83|28224.83|28227.24|28227.24|28224.83|28224.83|0
1628753390000|2021-08-12 07:29:50|28221.3|28221.3|28221.3|28221.3|28221.3|28221.3|28221.3|28221.3|0
1628753400000|2021-08-12 07:30:00|28224.83|28224.83|28224.83|28224.83|28224.83|28224.83|28224.83|28224.83|0
1628753410000|2021-08-12 07:30:10|28228.37|28228.37|28224.83|28224.83|28228.37|28228.37|28224.83|28224.83|0
1628753420000|2021-08-12 07:30:20|28221.3|28221.3|28217.76|28217.76|28221.3|28221.3|28217.76|28217.76|0
1628753460000|2021-08-12 07:31:00|28214.23|28214.23|28216.31|28216.31|28217.76|28217.76|28214.23|28214.23|0
1628753470000|2021-08-12 07:31:10|28216.07|28216.07|28217.87|28217.87|28217.87|28217.87|28216.07|28216.07|0
1628753490000|2021-08-12 07:31:30|28216.07|28216.07|28216.07|28216.07|28216.07|28216.07|28216.07|28216.07|0
1628753520000|2021-08-12 07:32:00|28211.86|28211.86|28211.24|28211.24|28213.18|28213.18|28211.24|28211.24|0
1628753530000|2021-08-12 07:32:10|28210.04|28210.04|28213.41|28213.41|28214.38|28214.38|28210.04|28210.04|0
1628753540000|2021-08-12 07:32:20|28216.95|28216.95|28216.95|28216.95|28216.95|28216.95|28216.95|28216.95|0
1628753550000|2021-08-12 07:32:30|28213.41|28213.41|28213.41|28213.41|28213.41|28213.41|28213.41|28213.41|0
1628753560000|2021-08-12 07:32:40|28212.81|28212.81|28212.81|28212.81|28212.81|28212.81|28212.81|28212.81|0
1628753590000|2021-08-12 07:33:10|28209.28|28209.28|28209.28|28209.28|28209.28|28209.28|28209.28|28209.28|0
1628753610000|2021-08-12 07:33:30|28212.81|28212.81|28212.81|28212.81|28212.81|28212.81|28212.81|28212.81|0
1628753670000|2021-08-12 07:34:30|28205.74|28205.74|28205.74|28205.74|28205.74|28205.74|28205.74|28205.74|0
1628753680000|2021-08-12 07:34:40|28206.34|28206.34|28206.34|28206.34|28206.34|28206.34|28206.34|28206.34|0
1628753740000|2021-08-12 07:35:40|28205.52|28205.52|28205.52|28205.52|28205.52|28205.52|28205.52|28205.52|0
1628753750000|2021-08-12 07:35:50|28205.77|28205.77|28209.06|28209.06|28209.06|28209.06|28201.99|28201.99|0
1628753780000|2021-08-12 07:36:20|28208.82|28208.82|28208.82|28208.82|28208.82|28208.82|28208.82|28208.82|0
1628753810000|2021-08-12 07:36:50|28208.33|28208.33|28208.33|28208.33|28208.33|28208.33|28208.33|28208.33|0
1628753870000|2021-08-12 07:37:50|28204.8|28204.8|28204.8|28204.8|28204.8|28204.8|28204.8|28204.8|0
1628753880000|2021-08-12 07:38:00|28208.33|28208.33|28215.4|28215.4|28215.4|28215.4|28208.33|28208.33|0
1628753960000|2021-08-12 07:39:20|28211.87|28211.87|28211.87|28211.87|28211.87|28211.87|28211.87|28211.87|0
1628754000000|2021-08-12 07:40:00|28215.4|28215.4|28215.4|28215.4|28215.4|28215.4|28215.4|28215.4|0
1628754010000|2021-08-12 07:40:10|28210|28210|28210|28210|28210|28210|28210|28210|0
1628754020000|2021-08-12 07:40:20|28206.46|28206.46|28202.93|28202.93|28206.46|28206.46|28202.93|28202.93|0
1628754050000|2021-08-12 07:40:50|28192.32|28192.32|28192.32|28192.32|28192.32|28192.32|28192.32|28192.32|0
1628754060000|2021-08-12 07:41:00|28188.79|28188.79|28193.52|28193.52|28193.52|28193.52|28188.79|28188.79|0
1628754080000|2021-08-12 07:41:20|28197.06|28197.06|28197.06|28197.06|28197.06|28197.06|28197.06|28197.06|0
1628754100000|2021-08-12 07:41:40|28200.59|28200.59|28200.59|28200.59|28200.59|28200.59|28200.59|28200.59|0
1628754120000|2021-08-12 07:42:00|28204.13|28204.13|28204.13|28204.13|28204.13|28204.13|28204.13|28204.13|0
1628754130000|2021-08-12 07:42:10|28200.59|28200.59|28200.59|28200.59|28200.59|28200.59|28200.59|28200.59|0
1628754180000|2021-08-12 07:43:00|28204.13|28204.13|28204.13|28204.13|28204.13|28204.13|28204.13|28204.13|0
1628754200000|2021-08-12 07:43:20|28204.85|28204.85|28204.85|28204.85|28204.85|28204.85|28204.85|28204.85|0
1628754210000|2021-08-12 07:43:30|28205.45|28205.45|28205.45|28205.45|28205.45|28205.45|28205.45|28205.45|0
1628754220000|2021-08-12 07:43:40|28206.06|28206.06|28206.06|28206.06|28206.06|28206.06|28206.06|28206.06|0
1628754290000|2021-08-12 07:44:50|28206.54|28206.54|28206.54|28206.54|28206.54|28206.54|28206.54|28206.54|0
1628754300000|2021-08-12 07:45:00|28217.14|28217.14|28217.14|28217.14|28217.14|28217.14|28217.14|28217.14|0
1628754310000|2021-08-12 07:45:10|28224.21|28224.21|28224.21|28224.21|28224.21|28224.21|28224.21|28224.21|0
1628754330000|2021-08-12 07:45:30|28217.14|28217.14|28217.14|28217.14|28217.14|28217.14|28217.14|28217.14|0
1628754340000|2021-08-12 07:45:40|28213.61|28213.61|28213.61|28213.61|28213.61|28213.61|28213.61|28213.61|0
1628754350000|2021-08-12 07:45:50|28217.14|28217.14|28217.14|28217.14|28217.14|28217.14|28217.14|28217.14|0
1628754370000|2021-08-12 07:46:10|28220.68|28220.68|28219.48|28219.48|28220.68|28220.68|28219.48|28219.48|0
1628754410000|2021-08-12 07:46:50|28212.41|28212.41|28212.41|28212.41|28212.41|28212.41|28212.41|28212.41|0
1628754430000|2021-08-12 07:47:10|28208.87|28208.87|28208.87|28208.87|28208.87|28208.87|28208.87|28208.87|0
1628754440000|2021-08-12 07:47:20|28212.41|28212.41|28213.01|28213.01|28213.01|28213.01|28212.41|28212.41|0
1628754450000|2021-08-12 07:47:30|28216.54|28216.54|28213.01|28213.01|28216.54|28216.54|28213.01|28213.01|0
1628754490000|2021-08-12 07:48:10|28209.47|28209.47|28205.94|28205.94|28209.47|28209.47|28205.94|28205.94|0
1628754510000|2021-08-12 07:48:30|28205.34|28205.34|28205.34|28205.34|28205.34|28205.34|28205.34|28205.34|0
1628754530000|2021-08-12 07:48:50|28208.87|28208.87|28208.87|28208.87|28208.87|28208.87|28208.87|28208.87|0
1628754550000|2021-08-12 07:49:10|28208.27|28208.27|28210.58|28210.58|28210.58|28210.58|28207.04|28207.04|0
1628754570000|2021-08-12 07:49:30|28207.04|28207.04|28207.04|28207.04|28207.04|28207.04|28207.04|28207.04|0
1628754590000|2021-08-12 07:49:50|28210.58|28210.58|28210.58|28210.58|28210.58|28210.58|28210.58|28210.58|0
1628754600000|2021-08-12 07:50:00|28214.11|28214.11|28214.11|28214.11|28214.11|28214.11|28214.11|28214.11|0
1628754660000|2021-08-12 07:51:00|28212.91|28212.91|28212.91|28212.91|28212.91|28212.91|28212.91|28212.91|0
1628754690000|2021-08-12 07:51:30|28215.91|28215.91|28215.91|28215.91|28215.91|28215.91|28215.91|28215.91|0
1628754760000|2021-08-12 07:52:40|28208.84|28208.84|28208.84|28208.84|28208.84|28208.84|28208.84|28208.84|0
1628754770000|2021-08-12 07:52:50|28209.09|28209.09|28209.09|28209.09|28209.09|28209.09|28209.09|28209.09|0
1628754780000|2021-08-12 07:53:00|28212.62|28212.62|28212.62|28212.62|28212.62|28212.62|28212.62|28212.62|0
1628754790000|2021-08-12 07:53:10|28213.22|28213.22|28213.22|28213.22|28213.22|28213.22|28213.22|28213.22|0
1628754800000|2021-08-12 07:53:20|28216.76|28216.76|28216.76|28216.76|28216.76|28216.76|28216.76|28216.76|0
1628754810000|2021-08-12 07:53:30|28217.36|28217.36|28213.82|28213.82|28217.36|28217.36|28213.82|28213.82|0
1628754830000|2021-08-12 07:53:50|28215.03|28215.03|28215.03|28215.03|28215.03|28215.03|28215.03|28215.03|0
1628754840000|2021-08-12 07:54:00|28207.96|28207.96|28207.96|28207.96|28207.96|28207.96|28207.96|28207.96|0
1628754850000|2021-08-12 07:54:10|28204.42|28204.42|28204.42|28204.42|28204.42|28204.42|28204.42|28204.42|0
1628754860000|2021-08-12 07:54:20|28200.89|28200.89|28200.89|28200.89|28200.89|28200.89|28200.89|28200.89|0
1628754870000|2021-08-12 07:54:30|28197.35|28197.35|28193.82|28193.82|28200.89|28200.89|28193.82|28193.82|0
1628754880000|2021-08-12 07:54:40|28197.35|28197.35|28197.35|28197.35|28197.35|28197.35|28197.35|28197.35|0
1628754900000|2021-08-12 07:55:00|28204.42|28204.42|28204.42|28204.42|28204.42|28204.42|28204.42|28204.42|0
1628754910000|2021-08-12 07:55:10|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|0
1628754950000|2021-08-12 07:55:50|28212.31|28212.31|28206.97|28206.97|28212.31|28212.31|28206.97|28206.97|0
1628754960000|2021-08-12 07:56:00|28203.44|28203.44|28203.44|28203.44|28203.44|28203.44|28203.44|28203.44|0
1628755000000|2021-08-12 07:56:40|28202.62|28202.62|28202.62|28202.62|28202.62|28202.62|28202.62|28202.62|0
1628755150000|2021-08-12 07:59:10|28199.08|28199.08|28192.01|28192.01|28199.08|28199.08|28188.48|28188.48|0
1628755170000|2021-08-12 07:59:30|28191.41|28191.41|28198.48|28198.48|28198.48|28198.48|28191.41|28191.41|0
1628755200000|2021-08-12 08:00:00|28205.55|28205.55|28205.55|28205.55|28205.55|28205.55|28205.55|28205.55|0
1628755220000|2021-08-12 08:00:20|28202.02|28202.02|28202.02|28202.02|28202.02|28202.02|28202.02|28202.02|0
1628755250000|2021-08-12 08:00:50|28205.55|28205.55|28205.55|28205.55|28205.55|28205.55|28205.55|28205.55|0
1628755270000|2021-08-12 08:01:10|28209.09|28209.09|28208.49|28208.49|28209.09|28209.09|28208.49|28208.49|0
1628755320000|2021-08-12 08:02:00|28210.29|28210.29|28206.75|28206.75|28210.29|28210.29|28206.75|28206.75|0
1628755340000|2021-08-12 08:02:20|28210.29|28210.29|28213.82|28213.82|28217.36|28217.36|28210.29|28210.29|0
1628755380000|2021-08-12 08:03:00|28215.63|28215.63|28226.83|28226.83|28226.83|28226.83|28215.63|28215.63|0
1628755390000|2021-08-12 08:03:10|28226.23|28226.23|28226.23|28226.23|28226.23|28226.23|28226.23|28226.23|0
1628755410000|2021-08-12 08:03:30|28222.7|28222.7|28222.7|28222.7|28222.7|28222.7|28222.7|28222.7|0
1628755420000|2021-08-12 08:03:40|28221.49|28221.49|28221.49|28221.49|28221.49|28221.49|28221.49|28221.49|0
1628755430000|2021-08-12 08:03:50|28220.89|28220.89|28220.89|28220.89|28220.89|28220.89|28220.89|28220.89|0
1628755440000|2021-08-12 08:04:00|28213.82|28213.82|28213.82|28213.82|28213.82|28213.82|28213.82|28213.82|0
1628755460000|2021-08-12 08:04:20|28215.03|28215.03|28215.03|28215.03|28215.03|28215.03|28215.03|28215.03|0
1628755500000|2021-08-12 08:05:00|28211.49|28211.49|28211.49|28211.49|28215.03|28215.03|28211.49|28211.49|0
1628755510000|2021-08-12 08:05:10|28215.03|28215.03|28215.03|28215.03|28215.03|28215.03|28215.03|28215.03|0
1628755530000|2021-08-12 08:05:30|28215.63|28215.63|28215.63|28215.63|28215.63|28215.63|28215.63|28215.63|0
1628755550000|2021-08-12 08:05:50|28214.42|28214.42|28214.42|28214.42|28214.42|28214.42|28214.42|28214.42|0
1628755580000|2021-08-12 08:06:20|28217.96|28217.96|28214.01|28214.01|28217.96|28217.96|28214.01|28214.01|0
1628755590000|2021-08-12 08:06:30|28210.48|28210.48|28210.48|28210.48|28210.48|28210.48|28210.48|28210.48|0
1628755600000|2021-08-12 08:06:40|28212.88|28212.88|28212.88|28212.88|28212.88|28212.88|28212.88|28212.88|0
1628755610000|2021-08-12 08:06:50|28211.68|28211.68|28211.68|28211.68|28211.68|28211.68|28211.68|28211.68|0
1628755620000|2021-08-12 08:07:00|28215.22|28215.22|28215.22|28215.22|28215.22|28215.22|28211.68|28211.68|0
1628755630000|2021-08-12 08:07:10|28214.62|28214.62|28214.62|28214.62|28214.62|28214.62|28214.62|28214.62|0
1628755640000|2021-08-12 08:07:20|28216.42|28216.42|28216.42|28216.42|28216.42|28216.42|28216.42|28216.42|0
1628755680000|2021-08-12 08:08:00|28215.22|28215.22|28218.75|28218.75|28218.75|28218.75|28215.22|28215.22|0
1628755700000|2021-08-12 08:08:20|28219.35|28219.35|28219.35|28219.35|28219.35|28219.35|28219.35|28219.35|0
1628755710000|2021-08-12 08:08:30|28222.89|28222.89|28222.89|28222.89|28222.89|28222.89|28222.89|28222.89|0
1628755720000|2021-08-12 08:08:40|28222.29|28222.29|28222.29|28222.29|28222.29|28222.29|28222.29|28222.29|0
1628755750000|2021-08-12 08:09:10|28218.75|28218.75|28214.62|28214.62|28218.75|28218.75|28214.62|28214.62|0
1628755830000|2021-08-12 08:10:30|28214.01|28214.01|28214.01|28214.01|28214.01|28214.01|28214.01|28214.01|0
1628755840000|2021-08-12 08:10:40|28214.62|28214.62|28214.62|28214.62|28214.62|28214.62|28214.62|28214.62|0
1628755860000|2021-08-12 08:11:00|28215.22|28215.22|28215.22|28215.22|28215.22|28215.22|28215.22|28215.22|0
1628755910000|2021-08-12 08:11:50|28215.82|28215.82|28215.82|28215.82|28215.82|28215.82|28215.82|28215.82|0
1628755940000|2021-08-12 08:12:20|28216.42|28216.42|28216.42|28216.42|28216.42|28216.42|28216.42|28216.42|0
1628755950000|2021-08-12 08:12:30|28215.82|28215.82|28215.82|28215.82|28215.82|28215.82|28215.82|28215.82|0
1628755960000|2021-08-12 08:12:40|28216.42|28216.42|28216.42|28216.42|28216.42|28216.42|28216.42|28216.42|0
1628755990000|2021-08-12 08:13:10|28217.02|28217.02|28217.02|28217.02|28217.02|28217.02|28217.02|28217.02|0
1628756000000|2021-08-12 08:13:20|28217.62|28217.62|28217.62|28217.62|28217.62|28217.62|28217.62|28217.62|0
1628756010000|2021-08-12 08:13:30|28218.22|28218.22|28218.22|28218.22|28218.22|28218.22|28218.22|28218.22|0
1628756040000|2021-08-12 08:14:00|28217.62|28217.62|28216.42|28216.42|28217.62|28217.62|28216.42|28216.42|0
1628756100000|2021-08-12 08:15:00|28215.22|28215.22|28222.89|28222.89|28222.89|28222.89|28215.22|28215.22|0
1628756120000|2021-08-12 08:15:20|28226.42|28226.42|28229.96|28229.96|28229.96|28229.96|28226.42|28226.42|0
1628756170000|2021-08-12 08:16:10|28230.56|28230.56|28230.56|28230.56|28230.56|28230.56|28230.56|28230.56|0
1628756180000|2021-08-12 08:16:20|28231.16|28231.16|28231.16|28231.16|28231.16|28231.16|28231.16|28231.16|0
1628756190000|2021-08-12 08:16:30|28227.33|28227.33|28227.33|28227.33|28227.33|28227.33|28227.33|28227.33|0
1628756200000|2021-08-12 08:16:40|28230.87|28230.87|28230.87|28230.87|28230.87|28230.87|28230.87|28230.87|0
1628756230000|2021-08-12 08:17:10|28227.33|28227.33|28227.33|28227.33|28227.33|28227.33|28227.33|28227.33|0
1628756250000|2021-08-12 08:17:30|28226.51|28226.51|28226.51|28226.51|28226.51|28226.51|28226.51|28226.51|0
1628756310000|2021-08-12 08:18:30|28230.05|28230.05|28230.05|28230.05|28230.05|28230.05|28230.05|28230.05|0
1628756340000|2021-08-12 08:19:00|28230.65|28230.65|28230.65|28230.65|28230.65|28230.65|28230.65|28230.65|0
1628756380000|2021-08-12 08:19:40|28234.19|28234.19|28234.19|28234.19|28234.19|28234.19|28234.19|28234.19|0
1628756450000|2021-08-12 08:20:50|28241.26|28241.26|28241.26|28241.26|28241.26|28241.26|28241.26|28241.26|0
1628756490000|2021-08-12 08:21:30|28240.85|28240.85|28240.85|28240.85|28240.85|28240.85|28240.85|28240.85|0
1628756510000|2021-08-12 08:21:50|28241.45|28241.45|28241.45|28241.45|28241.45|28241.45|28241.45|28241.45|0
1628756580000|2021-08-12 08:23:00|28248.52|28248.52|28248.52|28248.52|28248.52|28248.52|28248.52|28248.52|0
1628756590000|2021-08-12 08:23:10|28252.05|28252.05|28255.59|28255.59|28255.59|28255.59|28252.05|28252.05|0
1628756600000|2021-08-12 08:23:20|28259.12|28259.12|28259.12|28259.12|28259.12|28259.12|28259.12|28259.12|0
1628756670000|2021-08-12 08:24:30|28259.53|28259.53|28260.35|28260.35|28260.35|28260.35|28259.53|28259.53|0
1628756680000|2021-08-12 08:24:40|28253.28|28253.28|28253.28|28253.28|28253.28|28253.28|28253.28|28253.28|0
1628756690000|2021-08-12 08:24:50|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|0
1628756700000|2021-08-12 08:25:00|28246.21|28246.21|28246.21|28246.21|28246.21|28246.21|28246.21|28246.21|0
1628756740000|2021-08-12 08:25:40|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|0
1628756750000|2021-08-12 08:25:50|28233.8|28233.8|28237.34|28237.34|28237.34|28237.34|28233.8|28233.8|0
1628756760000|2021-08-12 08:26:00|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|0
1628756780000|2021-08-12 08:26:20|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|0
1628756790000|2021-08-12 08:26:30|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|0
1628756920000|2021-08-12 08:28:40|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|0
1628756960000|2021-08-12 08:29:20|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|0
1628757200000|2021-08-12 08:33:20|28245.01|28245.01|28244.41|28244.41|28245.01|28245.01|28244.41|28244.41|0
1628757210000|2021-08-12 08:33:30|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|0
1628757230000|2021-08-12 08:33:50|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|0
1628757250000|2021-08-12 08:34:10|28243.81|28243.81|28243.21|28243.21|28243.81|28243.81|28243.21|28243.21|0
1628757310000|2021-08-12 08:35:10|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|0
1628757320000|2021-08-12 08:35:20|28243.81|28243.81|28243.81|28243.81|28243.81|28243.81|28243.81|28243.81|0
1628757340000|2021-08-12 08:35:40|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|0
1628757360000|2021-08-12 08:36:00|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|0
1628757380000|2021-08-12 08:36:20|28247.34|28247.34|28247.34|28247.34|28247.34|28247.34|28247.34|28247.34|0
1628757390000|2021-08-12 08:36:30|28244.94|28244.94|28244.94|28244.94|28244.94|28244.94|28244.94|28244.94|0
1628757510000|2021-08-12 08:38:30|28245.54|28245.54|28245.54|28245.54|28245.54|28245.54|28245.54|28245.54|0
1628757540000|2021-08-12 08:39:00|28246.14|28246.14|28246.14|28246.14|28246.14|28246.14|28246.14|28246.14|0
1628757580000|2021-08-12 08:39:40|28249.68|28249.68|28249.68|28249.68|28249.68|28249.68|28249.68|28249.68|0
1628757620000|2021-08-12 08:40:20|28256.75|28256.75|28256.75|28256.75|28256.75|28256.75|28256.75|28256.75|0
1628757640000|2021-08-12 08:40:40|28249.68|28249.68|28249.07|28249.07|28249.68|28249.68|28249.07|28249.07|0
1628757660000|2021-08-12 08:41:00|28245.54|28245.54|28241.4|28241.4|28245.54|28245.54|28241.4|28241.4|0
1628757690000|2021-08-12 08:41:30|28240.99|28240.99|28240.99|28240.99|28240.99|28240.99|28240.99|28240.99|0
1628757700000|2021-08-12 08:41:40|28237.46|28237.46|28237.46|28237.46|28237.46|28237.46|28237.46|28237.46|0
1628757750000|2021-08-12 08:42:30|28230.39|28230.39|28226.85|28226.85|28230.39|28230.39|28226.85|28226.85|0
1628757800000|2021-08-12 08:43:20|28233.92|28233.92|28233.92|28233.92|28233.92|28233.92|28233.92|28233.92|0
1628757830000|2021-08-12 08:43:50|28232.72|28232.72|28232.72|28232.72|28232.72|28232.72|28232.72|28232.72|0
1628757840000|2021-08-12 08:44:00|28233.32|28233.32|28233.32|28233.32|28233.32|28233.32|28233.32|28233.32|0
1628757880000|2021-08-12 08:44:40|28232.72|28232.72|28232.72|28232.72|28232.72|28232.72|28232.72|28232.72|0
1628757890000|2021-08-12 08:44:50|28236.26|28236.26|28239.79|28239.79|28239.79|28239.79|28236.26|28236.26|0
1628757900000|2021-08-12 08:45:00|28240.39|28240.39|28240.39|28240.39|28240.39|28240.39|28240.39|28240.39|0
1628757950000|2021-08-12 08:45:50|28243.93|28243.93|28243.93|28243.93|28243.93|28243.93|28243.93|28243.93|0
1628757970000|2021-08-12 08:46:10|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|0
1628758000000|2021-08-12 08:46:40|28254.53|28254.53|28254.53|28254.53|28254.53|28254.53|28254.53|28254.53|0
1628758010000|2021-08-12 08:46:50|28251|28251|28251|28251|28251|28251|28251|28251|0
1628758020000|2021-08-12 08:47:00|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|0
1628758050000|2021-08-12 08:47:30|28248.59|28248.59|28248.59|28248.59|28248.59|28248.59|28248.59|28248.59|0
1628758070000|2021-08-12 08:47:50|28252.13|28252.13|28252.13|28252.13|28252.13|28252.13|28252.13|28252.13|0
1628758080000|2021-08-12 08:48:00|28252.73|28252.73|28259.8|28259.8|28259.8|28259.8|28252.73|28252.73|0
1628758100000|2021-08-12 08:48:20|28256.27|28256.27|28255.66|28255.66|28256.27|28256.27|28255.66|28255.66|0
1628758110000|2021-08-12 08:48:30|28256.27|28256.27|28256.87|28256.87|28256.87|28256.87|28256.27|28256.27|0
1628758120000|2021-08-12 08:48:40|28253.33|28253.33|28253.33|28253.33|28253.33|28253.33|28253.33|28253.33|0
1628758270000|2021-08-12 08:51:10|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|0
1628758310000|2021-08-12 08:51:50|28246.26|28246.26|28246.26|28246.26|28246.26|28246.26|28246.26|28246.26|0
1628758340000|2021-08-12 08:52:20|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|0
1628758390000|2021-08-12 08:53:10|28249.2|28249.2|28249.8|28249.8|28249.8|28249.8|28249.2|28249.2|0
1628758410000|2021-08-12 08:53:30|28242.73|28242.73|28242.73|28242.73|28242.73|28242.73|28242.73|28242.73|0
1628758450000|2021-08-12 08:54:10|28239.19|28239.19|28239.19|28239.19|28239.19|28239.19|28239.19|28239.19|0
1628758500000|2021-08-12 08:55:00|28237.99|28237.99|28242.13|28242.13|28242.13|28242.13|28237.99|28237.99|0
1628758580000|2021-08-12 08:56:20|28240.92|28240.92|28240.92|28240.92|28240.92|28240.92|28240.92|28240.92|0
1628758620000|2021-08-12 08:57:00|28237.39|28237.39|28237.39|28237.39|28237.39|28237.39|28237.39|28237.39|0
1628758630000|2021-08-12 08:57:10|28240.92|28240.92|28240.92|28240.92|28240.92|28240.92|28240.92|28240.92|0
1628758640000|2021-08-12 08:57:20|28244.46|28244.46|28244.46|28244.46|28244.46|28244.46|28244.46|28244.46|0
1628758670000|2021-08-12 08:57:50|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|0
1628758690000|2021-08-12 08:58:10|28245.66|28245.66|28245.66|28245.66|28245.66|28245.66|28245.66|28245.66|0
1628758720000|2021-08-12 08:58:40|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|0
1628758730000|2021-08-12 08:58:50|28248.59|28248.59|28248.59|28248.59|28248.59|28248.59|28248.59|28248.59|0
1628758750000|2021-08-12 08:59:10|28252.13|28252.13|28252.13|28252.13|28252.13|28252.13|28252.13|28252.13|0
1628758760000|2021-08-12 08:59:20|28248.59|28248.59|28248.59|28248.59|28248.59|28248.59|28248.59|28248.59|0
1628758800000|2021-08-12 09:00:00|28248.35|28248.35|28248.35|28248.35|28248.35|28248.35|28248.35|28248.35|0
1628758900000|2021-08-12 09:01:40|28248.84|28248.84|28248.84|28248.84|28248.84|28248.84|28248.84|28248.84|0
1628758950000|2021-08-12 09:02:30|28248.24|28248.24|28248.24|28248.24|28248.24|28248.24|28248.24|28248.24|0
1628758980000|2021-08-12 09:03:00|28241.17|28241.17|28241.17|28241.17|28241.17|28241.17|28241.17|28241.17|0
1628759010000|2021-08-12 09:03:30|28237.63|28237.63|28237.63|28237.63|28237.63|28237.63|28237.63|28237.63|0
1628759080000|2021-08-12 09:04:40|28234.1|28234.1|28234.1|28234.1|28234.1|28234.1|28234.1|28234.1|0
1628759100000|2021-08-12 09:05:00|28230.56|28230.56|28241.17|28241.17|28241.17|28241.17|28230.56|28230.56|0
1628759110000|2021-08-12 09:05:10|28248.24|28248.24|28258.43|28258.43|28258.43|28258.43|28248.24|28248.24|0
1628759120000|2021-08-12 09:05:20|28254.9|28254.9|28254.9|28254.9|28254.9|28254.9|28254.9|28254.9|0
1628759130000|2021-08-12 09:05:30|28255.5|28255.5|28254.3|28254.3|28255.5|28255.5|28254.3|28254.3|0
1628759150000|2021-08-12 09:05:50|28257.83|28257.83|28257.83|28257.83|28257.83|28257.83|28257.83|28257.83|0
1628759160000|2021-08-12 09:06:00|28261.36|28261.36|28268.43|28268.43|28268.43|28268.43|28261.36|28261.36|0
1628759210000|2021-08-12 09:06:50|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|0
1628759220000|2021-08-12 09:07:00|28254.3|28254.3|28267.23|28267.23|28267.23|28267.23|28254.3|28254.3|0
1628759250000|2021-08-12 09:07:30|28270.77|28270.77|28270.77|28270.77|28270.77|28270.77|28270.77|28270.77|0
1628759260000|2021-08-12 09:07:40|28263.7|28263.7|28260.16|28260.16|28263.7|28263.7|28260.16|28260.16|0
1628759320000|2021-08-12 09:08:40|28249.56|28249.56|28249.56|28249.56|28249.56|28249.56|28249.56|28249.56|0
1628759340000|2021-08-12 09:09:00|28250.16|28250.16|28250.16|28250.16|28250.16|28250.16|28250.16|28250.16|0
1628759350000|2021-08-12 09:09:10|28253.69|28253.69|28257.23|28257.23|28257.23|28257.23|28253.69|28253.69|0
1628759360000|2021-08-12 09:09:20|28256.63|28256.63|28256.63|28256.63|28256.63|28256.63|28256.63|28256.63|0
1628759380000|2021-08-12 09:09:40|28257.86|28257.86|28257.86|28257.86|28257.86|28257.86|28257.86|28257.86|0
1628759420000|2021-08-12 09:10:20|28254.32|28254.32|28250.79|28250.79|28254.32|28254.32|28250.79|28250.79|0
1628759440000|2021-08-12 09:10:40|28254.32|28254.32|28254.32|28254.32|28254.32|28254.32|28254.32|28254.32|0
1628759560000|2021-08-12 09:12:40|28256.13|28256.13|28256.13|28256.13|28256.13|28256.13|28256.13|28256.13|0
1628759570000|2021-08-12 09:12:50|28259.66|28259.66|28259.66|28259.66|28259.66|28259.66|28259.66|28259.66|0
1628759650000|2021-08-12 09:14:10|28263.2|28263.2|28263.2|28263.2|28263.2|28263.2|28263.2|28263.2|0
1628759720000|2021-08-12 09:15:20|28266.73|28266.73|28263.2|28263.2|28266.73|28266.73|28263.2|28263.2|0
1628759730000|2021-08-12 09:15:30|28256.13|28256.13|28256.13|28256.13|28256.13|28256.13|28256.13|28256.13|0
1628759740000|2021-08-12 09:15:40|28259.66|28259.66|28263.2|28263.2|28263.2|28263.2|28259.66|28259.66|0
1628759750000|2021-08-12 09:15:50|28263.8|28263.8|28263.8|28263.8|28263.8|28263.8|28263.8|28263.8|0
1628759780000|2021-08-12 09:16:20|28270.87|28270.87|28270.87|28270.87|28270.87|28270.87|28270.87|28270.87|0
1628759790000|2021-08-12 09:16:30|28271.11|28271.11|28271.11|28271.11|28271.11|28271.11|28271.11|28271.11|0
1628759820000|2021-08-12 09:17:00|28264.04|28264.04|28259.27|28259.27|28264.04|28264.04|28259.27|28259.27|0
1628759840000|2021-08-12 09:17:20|28255.74|28255.74|28255.74|28255.74|28255.74|28255.74|28255.74|28255.74|0
1628759850000|2021-08-12 09:17:30|28248.67|28248.67|28241.6|28241.6|28248.67|28248.67|28238.06|28238.06|0
1628759900000|2021-08-12 09:18:20|28238.06|28238.06|28238.06|28238.06|28238.06|28238.06|28238.06|28238.06|0
1628759960000|2021-08-12 09:19:20|28237.65|28237.65|28238.06|28238.06|28238.06|28238.06|28237.65|28237.65|0
1628760010000|2021-08-12 09:20:10|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|0
1628760040000|2021-08-12 09:20:40|28230.99|28230.99|28230.99|28230.99|28230.99|28230.99|28230.99|28230.99|0
1628760090000|2021-08-12 09:21:30|28227.46|28227.46|28227.46|28227.46|28227.46|28227.46|28227.46|28227.46|0
1628760100000|2021-08-12 09:21:40|28226.86|28226.86|28226.86|28226.86|28226.86|28226.86|28226.86|28226.86|0
1628760150000|2021-08-12 09:22:30|28219.79|28219.79|28219.79|28219.79|28219.79|28219.79|28219.79|28219.79|0
1628760190000|2021-08-12 09:23:10|28226.86|28226.86|28226.86|28226.86|28226.86|28226.86|28226.86|28226.86|0
1628760240000|2021-08-12 09:24:00|28228.06|28228.06|28229.26|28229.26|28229.26|28229.26|28228.06|28228.06|0
1628760320000|2021-08-12 09:25:20|28222.19|28222.19|28229.26|28229.26|28229.26|28229.26|28222.19|28222.19|0
1628760330000|2021-08-12 09:25:30|28232.8|28232.8|28236.93|28236.93|28236.93|28236.93|28232.8|28232.8|0
1628760430000|2021-08-12 09:27:10|28237.53|28237.53|28237.53|28237.53|28237.53|28237.53|28237.53|28237.53|0
1628760450000|2021-08-12 09:27:30|28234|28234|28234|28234|28234|28234|28234|28234|0
1628760460000|2021-08-12 09:27:40|28233.4|28233.4|28233.4|28233.4|28236.93|28236.93|28233.4|28233.4|0
1628760470000|2021-08-12 09:27:50|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|0
1628760480000|2021-08-12 09:28:00|28234.84|28234.84|28233.04|28233.04|28234.84|28234.84|28233.04|28233.04|0
1628760530000|2021-08-12 09:28:50|28229.5|28229.5|28229.5|28229.5|28229.5|28229.5|28229.5|28229.5|0
1628760540000|2021-08-12 09:29:00|28218.9|28218.9|28218.9|28218.9|28218.9|28218.9|28218.9|28218.9|0
1628760560000|2021-08-12 09:29:20|28219.5|28219.5|28218.49|28218.49|28219.5|28219.5|28218.49|28218.49|0
1628760570000|2021-08-12 09:29:30|28217.89|28217.89|28221.42|28221.42|28221.42|28221.42|28217.89|28217.89|0
1628760610000|2021-08-12 09:30:10|28217.89|28217.89|28217.89|28217.89|28217.89|28217.89|28217.89|28217.89|0
1628760620000|2021-08-12 09:30:20|28221.42|28221.42|28221.42|28221.42|28221.42|28221.42|28221.42|28221.42|0
1628760660000|2021-08-12 09:31:00|28228.49|28228.49|28224.96|28224.96|28228.49|28228.49|28224.96|28224.96|0
1628760690000|2021-08-12 09:31:30|28226.76|28226.76|28225.56|28225.56|28226.76|28226.76|28225.56|28225.56|0
1628760700000|2021-08-12 09:31:40|28229.09|28229.09|28239.7|28239.7|28239.7|28239.7|28229.09|28229.09|0
1628760710000|2021-08-12 09:31:50|28240.3|28240.3|28240.3|28240.3|28240.3|28240.3|28240.3|28240.3|0
1628760720000|2021-08-12 09:32:00|28233.23|28233.23|28233.23|28233.23|28233.23|28233.23|28233.23|28233.23|0
1628760740000|2021-08-12 09:32:20|28240.3|28240.3|28239.82|28239.82|28240.3|28240.3|28239.82|28239.82|0
1628760750000|2021-08-12 09:32:30|28240.3|28240.3|28241.14|28241.14|28241.14|28241.14|28240.3|28240.3|0
1628760760000|2021-08-12 09:32:40|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|0
1628760770000|2021-08-12 09:32:50|28239.94|28239.94|28239.94|28239.94|28239.94|28239.94|28239.94|28239.94|0
1628760810000|2021-08-12 09:33:30|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|0
1628760830000|2021-08-12 09:33:50|28241.38|28241.38|28244.68|28244.68|28244.92|28244.92|28241.38|28241.38|0
1628760840000|2021-08-12 09:34:00|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|0
1628760850000|2021-08-12 09:34:10|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|0
1628760860000|2021-08-12 09:34:20|28245.28|28245.28|28244.68|28244.68|28245.28|28245.28|28244.68|28244.68|0
1628760880000|2021-08-12 09:34:40|28245.88|28245.88|28245.88|28245.88|28245.88|28245.88|28245.88|28245.88|0
1628760890000|2021-08-12 09:34:50|28246.48|28246.48|28245.88|28245.88|28246.48|28246.48|28245.88|28245.88|0
1628760900000|2021-08-12 09:35:00|28249.41|28249.41|28249.41|28249.41|28249.41|28249.41|28249.41|28249.41|0
1628760930000|2021-08-12 09:35:30|28252.95|28252.95|28256.48|28256.48|28256.48|28256.48|28252.95|28252.95|0
1628760940000|2021-08-12 09:35:40|28255.88|28255.88|28252.35|28252.35|28255.88|28255.88|28252.35|28252.35|0
1628760950000|2021-08-12 09:35:50|28255.88|28255.88|28255.88|28255.88|28255.88|28255.88|28255.88|28255.88|0
1628761080000|2021-08-12 09:38:00|28256.48|28256.48|28256.48|28256.48|28256.48|28256.48|28256.48|28256.48|0
1628761160000|2021-08-12 09:39:20|28252.95|28252.95|28252.95|28252.95|28252.95|28252.95|28252.95|28252.95|0
1628761230000|2021-08-12 09:40:30|28256.48|28256.48|28255.88|28255.88|28256.48|28256.48|28255.88|28255.88|0
1628761240000|2021-08-12 09:40:40|28255.28|28255.28|28255.28|28255.28|28255.28|28255.28|28255.28|28255.28|0
1628761260000|2021-08-12 09:41:00|28251.75|28251.75|28251.75|28251.75|28251.75|28251.75|28251.75|28251.75|0
1628761300000|2021-08-12 09:41:40|28252.16|28252.16|28252.16|28252.16|28252.16|28252.16|28252.16|28252.16|0
1628761310000|2021-08-12 09:41:50|28253.36|28253.36|28253.96|28253.96|28253.96|28253.96|28253.36|28253.36|0
1628761320000|2021-08-12 09:42:00|28253.36|28253.36|28258.1|28258.1|28258.1|28258.1|28253.36|28253.36|0
1628761330000|2021-08-12 09:42:10|28256.89|28256.89|28256.29|28256.29|28256.89|28256.89|28256.29|28256.29|0
1628761350000|2021-08-12 09:42:30|28252.76|28252.76|28252.16|28252.16|28252.76|28252.76|28252.16|28252.16|0
1628761380000|2021-08-12 09:43:00|28253.36|28253.36|28253.36|28253.36|28253.36|28253.36|28253.36|28253.36|0
1628761390000|2021-08-12 09:43:10|28249.82|28249.82|28253.36|28253.36|28253.36|28253.36|28249.82|28249.82|0
1628761400000|2021-08-12 09:43:20|28252.16|28252.16|28252.16|28252.16|28252.16|28252.16|28252.16|28252.16|0
1628761420000|2021-08-12 09:43:40|28255.69|28255.69|28255.69|28255.69|28255.69|28255.69|28255.69|28255.69|0
1628761510000|2021-08-12 09:45:10|28256.29|28256.29|28263.96|28263.96|28263.96|28263.96|28256.29|28256.29|0
1628761550000|2021-08-12 09:45:50|28267.5|28267.5|28278.1|28278.1|28285.17|28285.17|28267.5|28267.5|0
1628761560000|2021-08-12 09:46:00|28274.57|28274.57|28275.17|28275.17|28275.17|28275.17|28274.57|28274.57|0
1628761570000|2021-08-12 09:46:10|28271.63|28271.63|28271.63|28271.63|28271.63|28271.63|28271.63|28271.63|0
1628761580000|2021-08-12 09:46:20|28271.03|28271.03|28275.77|28275.77|28275.77|28275.77|28271.03|28271.03|0
1628761590000|2021-08-12 09:46:30|28272.23|28272.23|28272.23|28272.23|28272.23|28272.23|28272.23|28272.23|0
1628761600000|2021-08-12 09:46:40|28275.77|28275.77|28275.77|28275.77|28275.77|28275.77|28275.77|28275.77|0
1628761660000|2021-08-12 09:47:40|28276.37|28276.37|28276.97|28276.97|28276.97|28276.97|28276.37|28276.37|0
1628761670000|2021-08-12 09:47:50|28280.51|28280.51|28286.37|28286.37|28286.37|28286.37|28279.3|28279.3|0
1628761680000|2021-08-12 09:48:00|28282.84|28282.84|28279.3|28279.3|28282.84|28282.84|28279.3|28279.3|0
1628761710000|2021-08-12 09:48:30|28282.84|28282.84|28282.84|28282.84|28282.84|28282.84|28282.84|28282.84|0
1628761730000|2021-08-12 09:48:50|28286.37|28286.37|28286.37|28286.37|28286.37|28286.37|28286.37|28286.37|0
1628761770000|2021-08-12 09:49:30|28282.84|28282.84|28282.84|28282.84|28282.84|28282.84|28282.84|28282.84|0
1628761800000|2021-08-12 09:50:00|28284.04|28284.04|28284.04|28284.04|28284.04|28284.04|28284.04|28284.04|0
1628761810000|2021-08-12 09:50:10|28282.84|28282.84|28282.84|28282.84|28282.84|28282.84|28282.84|28282.84|0
1628761830000|2021-08-12 09:50:30|28284.04|28284.04|28284.04|28284.04|28284.04|28284.04|28284.04|28284.04|0
1628761840000|2021-08-12 09:50:40|28284.53|28284.53|28288.06|28288.06|28288.06|28288.06|28284.53|28284.53|0
1628761900000|2021-08-12 09:51:40|28287.46|28287.46|28283.92|28283.92|28287.46|28287.46|28283.92|28283.92|0
1628761910000|2021-08-12 09:51:50|28287.46|28287.46|28290.99|28290.99|28290.99|28290.99|28287.46|28287.46|0
1628761960000|2021-08-12 09:52:40|28291.6|28291.6|28292.2|28292.2|28292.2|28292.2|28291.6|28291.6|0
1628761970000|2021-08-12 09:52:50|28291.6|28291.6|28291.6|28291.6|28291.6|28291.6|28291.6|28291.6|0
1628761980000|2021-08-12 09:53:00|28292.8|28292.8|28285.73|28285.73|28292.8|28292.8|28285.73|28285.73|0
1628761990000|2021-08-12 09:53:10|28284.53|28284.53|28284.53|28284.53|28284.53|28284.53|28284.53|28284.53|0
1628762000000|2021-08-12 09:53:20|28288.06|28288.06|28288.06|28288.06|28288.06|28288.06|28288.06|28288.06|0
1628762020000|2021-08-12 09:53:40|28286.86|28286.86|28286.86|28286.86|28286.86|28286.86|28286.86|28286.86|0
1628762030000|2021-08-12 09:53:50|28283.32|28283.32|28283.32|28283.32|28283.32|28283.32|28283.32|28283.32|0
1628762040000|2021-08-12 09:54:00|28286.86|28286.86|28286.86|28286.86|28286.86|28286.86|28286.86|28286.86|0
1628762070000|2021-08-12 09:54:30|28287.46|28287.46|28288.66|28288.66|28288.66|28288.66|28287.46|28287.46|0
1628762080000|2021-08-12 09:54:40|28289.26|28289.26|28289.26|28289.26|28289.26|28289.26|28289.26|28289.26|0
1628762110000|2021-08-12 09:55:10|28288.06|28288.06|28287.46|28287.46|28288.06|28288.06|28286.86|28286.86|0
1628762120000|2021-08-12 09:55:20|28288.06|28288.06|28288.66|28288.66|28288.66|28288.66|28288.06|28288.06|0
1628762130000|2021-08-12 09:55:30|28288.06|28288.06|28288.06|28288.06|28288.06|28288.06|28288.06|28288.06|0
1628762140000|2021-08-12 09:55:40|28289.26|28289.26|28289.26|28289.26|28289.26|28289.26|28289.26|28289.26|0
1628762150000|2021-08-12 09:55:50|28288.06|28288.06|28288.06|28288.06|28288.06|28288.06|28288.06|28288.06|0
1628762160000|2021-08-12 09:56:00|28280.99|28280.99|28284.53|28284.53|28284.53|28284.53|28280.99|28280.99|0
1628762170000|2021-08-12 09:56:10|28277.46|28277.46|28277.46|28277.46|28277.46|28277.46|28277.46|28277.46|0
1628762190000|2021-08-12 09:56:30|28280.99|28280.99|28280.99|28280.99|28280.99|28280.99|28280.99|28280.99|0
1628762200000|2021-08-12 09:56:40|28277.46|28277.46|28277.46|28277.46|28277.46|28277.46|28277.46|28277.46|0
1628762210000|2021-08-12 09:56:50|28280.99|28280.99|28280.99|28280.99|28280.99|28280.99|28280.99|28280.99|0
1628762230000|2021-08-12 09:57:10|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|0
1628762250000|2021-08-12 09:57:30|28282.19|28282.19|28280.99|28280.99|28282.19|28282.19|28280.99|28280.99|0
1628762270000|2021-08-12 09:57:50|28282.19|28282.19|28282.19|28282.19|28282.19|28282.19|28282.19|28282.19|0
1628762280000|2021-08-12 09:58:00|28282.79|28282.79|28282.19|28282.19|28283.39|28283.39|28282.19|28282.19|0
1628762290000|2021-08-12 09:58:10|28281.59|28281.59|28281.59|28281.59|28281.59|28281.59|28281.59|28281.59|0
1628762310000|2021-08-12 09:58:30|28282.79|28282.79|28293.4|28293.4|28293.4|28293.4|28282.79|28282.79|0
1628762340000|2021-08-12 09:59:00|28289.86|28289.86|28292.8|28292.8|28292.8|28292.8|28289.26|28289.26|0
1628762370000|2021-08-12 09:59:30|28294|28294|28292.8|28292.8|28294|28294|28292.8|28292.8|0
1628762390000|2021-08-12 09:59:50|28293.04|28293.04|28293.28|28293.28|28293.28|28293.28|28293.04|28293.04|0
1628762400000|2021-08-12 10:00:00|28294.48|28294.48|28293.28|28293.28|28294.48|28294.48|28293.28|28293.28|0
1628762430000|2021-08-12 10:00:30|28292.68|28292.68|28292.68|28292.68|28292.68|28292.68|28292.68|28292.68|0
1628762450000|2021-08-12 10:00:50|28293.88|28293.88|28293.28|28293.28|28293.88|28293.88|28293.28|28293.28|0
1628762460000|2021-08-12 10:01:00|28293.88|28293.88|28293.28|28293.28|28295.08|28295.08|28293.28|28293.28|0
1628762500000|2021-08-12 10:01:40|28292.68|28292.68|28292.08|28292.08|28292.68|28292.68|28292.08|28292.08|0
1628762510000|2021-08-12 10:01:50|28291.48|28291.48|28291.48|28291.48|28291.48|28291.48|28291.48|28291.48|0
1628762520000|2021-08-12 10:02:00|28284.41|28284.41|28286.21|28286.21|28286.21|28286.21|28284.41|28284.41|0
1628762540000|2021-08-12 10:02:20|28286.81|28286.81|28285.61|28285.61|28286.81|28286.81|28285.61|28285.61|0
1628762560000|2021-08-12 10:02:40|28286.21|28286.21|28286.21|28286.21|28286.21|28286.21|28286.21|28286.21|0
1628762570000|2021-08-12 10:02:50|28286.81|28286.81|28279.74|28279.74|28286.81|28286.81|28279.74|28279.74|0
1628762580000|2021-08-12 10:03:00|28283.28|28283.28|28283.28|28283.28|28283.28|28283.28|28283.28|28283.28|0
1628762600000|2021-08-12 10:03:20|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|0
1628762610000|2021-08-12 10:03:30|28280.34|28280.34|28280.34|28280.34|28280.34|28280.34|28280.34|28280.34|0
1628762620000|2021-08-12 10:03:40|28276.81|28276.81|28276.81|28276.81|28276.81|28276.81|28276.81|28276.81|0
1628762630000|2021-08-12 10:03:50|28280.34|28280.34|28276.21|28276.21|28280.34|28280.34|28276.21|28276.21|0
1628762640000|2021-08-12 10:04:00|28275.61|28275.61|28275.61|28275.61|28275.61|28275.61|28275.61|28275.61|0
1628762650000|2021-08-12 10:04:10|28272.07|28272.07|28272.07|28272.07|28272.07|28272.07|28272.07|28272.07|0
1628762660000|2021-08-12 10:04:20|28275.61|28275.61|28276.21|28276.21|28276.21|28276.21|28265|28265|0
1628762670000|2021-08-12 10:04:30|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|0
1628762680000|2021-08-12 10:04:40|28279.14|28279.14|28279.14|28279.14|28279.14|28279.14|28279.14|28279.14|0
1628762690000|2021-08-12 10:04:50|28272.07|28272.07|28273.27|28273.27|28279.14|28279.14|28272.07|28272.07|0
1628762700000|2021-08-12 10:05:00|28276.81|28276.81|28276.81|28276.81|28276.81|28276.81|28276.81|28276.81|0
1628762710000|2021-08-12 10:05:10|28276.21|28276.21|28276.21|28276.21|28276.21|28276.21|28276.21|28276.21|0
1628762720000|2021-08-12 10:05:20|28277.41|28277.41|28276.81|28276.81|28277.41|28277.41|28276.81|28276.81|0
1628762730000|2021-08-12 10:05:30|28273.27|28273.27|28262.07|28262.07|28273.27|28273.27|28261.47|28261.47|0
1628762760000|2021-08-12 10:06:00|28272.67|28272.67|28272.07|28272.07|28272.67|28272.67|28272.07|28272.07|0
1628762810000|2021-08-12 10:06:50|28275.61|28275.61|28275.61|28275.61|28275.61|28275.61|28275.61|28275.61|0
1628762820000|2021-08-12 10:07:00|28272.07|28272.07|28275.61|28275.61|28275.61|28275.61|28272.07|28272.07|0
1628762830000|2021-08-12 10:07:10|28276.81|28276.81|28276.81|28276.81|28277.41|28277.41|28276.81|28276.81|0
1628762840000|2021-08-12 10:07:20|28276.21|28276.21|28272.67|28272.67|28276.21|28276.21|28272.67|28272.67|0
1628762850000|2021-08-12 10:07:30|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|0
1628762880000|2021-08-12 10:08:00|28279.14|28279.14|28280.94|28280.94|28280.94|28280.94|28279.14|28279.14|0
1628762890000|2021-08-12 10:08:10|28277.41|28277.41|28277.41|28277.41|28277.41|28277.41|28277.41|28277.41|0
1628762920000|2021-08-12 10:08:40|28276.21|28276.21|28275.61|28275.61|28276.21|28276.21|28275.61|28275.61|0
1628762940000|2021-08-12 10:09:00|28277.41|28277.41|28276.21|28276.21|28277.41|28277.41|28276.21|28276.21|0
1628762960000|2021-08-12 10:09:20|28275.61|28275.61|28275.61|28275.61|28275.61|28275.61|28275.61|28275.61|0
1628762970000|2021-08-12 10:09:30|28272.07|28272.07|28272.07|28272.07|28275.61|28275.61|28272.07|28272.07|0
1628762980000|2021-08-12 10:09:40|28268.54|28268.54|28268.54|28268.54|28268.54|28268.54|28268.54|28268.54|0
1628762990000|2021-08-12 10:09:50|28272.07|28272.07|28271.66|28271.66|28272.07|28272.07|28271.66|28271.66|0
1628763000000|2021-08-12 10:10:00|28272.26|28272.26|28271.25|28271.25|28272.26|28272.26|28271.25|28271.25|0
1628763070000|2021-08-12 10:11:10|28267.72|28267.72|28271.25|28271.25|28271.25|28271.25|28267.72|28267.72|0
1628763090000|2021-08-12 10:11:30|28272.45|28272.45|28274.79|28274.79|28274.79|28274.79|28271.25|28271.25|0
1628763100000|2021-08-12 10:11:40|28271.25|28271.25|28278.32|28278.32|28278.32|28278.32|28271.25|28271.25|0
1628763120000|2021-08-12 10:12:00|28279.52|28279.52|28280.12|28280.12|28280.12|28280.12|28279.52|28279.52|0
1628763130000|2021-08-12 10:12:10|28278.92|28278.92|28278.92|28278.92|28278.92|28278.92|28278.92|28278.92|0
1628763140000|2021-08-12 10:12:20|28271.85|28271.85|28275.39|28275.39|28275.39|28275.39|28271.85|28271.85|0
1628763160000|2021-08-12 10:12:40|28278.92|28278.92|28278.92|28278.92|28278.92|28278.92|28278.92|28278.92|0
1628763180000|2021-08-12 10:13:00|28280.72|28280.72|28281.33|28281.33|28281.33|28281.33|28280.72|28280.72|0
1628763190000|2021-08-12 10:13:10|28280.72|28280.72|28280.72|28280.72|28280.72|28280.72|28280.72|28280.72|0
1628763210000|2021-08-12 10:13:30|28281.93|28281.93|28280.72|28280.72|28281.93|28281.93|28280.72|28280.72|0
1628763230000|2021-08-12 10:13:50|28280.12|28280.12|28279.52|28279.52|28280.12|28280.12|28279.52|28279.52|0
1628763250000|2021-08-12 10:14:10|28278.92|28278.92|28280.12|28280.12|28280.12|28280.12|28278.92|28278.92|0
1628763260000|2021-08-12 10:14:20|28278.92|28278.92|28275.39|28275.39|28278.92|28278.92|28275.39|28275.39|0
1628763270000|2021-08-12 10:14:30|28271.85|28271.85|28271.85|28271.85|28271.85|28271.85|28271.85|28271.85|0
1628763300000|2021-08-12 10:15:00|28268.32|28268.32|28268.32|28268.32|28268.32|28268.32|28268.32|28268.32|0
1628763310000|2021-08-12 10:15:10|28271.85|28271.85|28271.85|28271.85|28271.85|28271.85|28271.85|28271.85|0
1628763330000|2021-08-12 10:15:30|28268.32|28268.32|28268.32|28268.32|28268.32|28268.32|28268.32|28268.32|0
1628763370000|2021-08-12 10:16:10|28264.78|28264.78|28264.78|28264.78|28264.78|28264.78|28264.78|28264.78|0
1628763390000|2021-08-12 10:16:30|28268.32|28268.32|28272.09|28272.09|28272.09|28272.09|28268.32|28268.32|0
1628763410000|2021-08-12 10:16:50|28271.68|28271.68|28271.68|28271.68|28271.68|28271.68|28271.68|28271.68|0
1628763420000|2021-08-12 10:17:00|28264.62|28264.62|28264.62|28264.62|28264.62|28264.62|28264.62|28264.62|0
1628763440000|2021-08-12 10:17:20|28268.15|28268.15|28268.15|28268.15|28268.15|28268.15|28268.15|28268.15|0
1628763450000|2021-08-12 10:17:30|28270.55|28270.55|28270.55|28270.55|28271.15|28271.15|28270.55|28270.55|0
1628763480000|2021-08-12 10:18:00|28271.75|28271.75|28272|28272|28272|28272|28271.75|28271.75|0
1628763500000|2021-08-12 10:18:20|28271.4|28271.4|28271.4|28271.4|28271.4|28271.4|28271.4|28271.4|0
1628763530000|2021-08-12 10:18:50|28267.86|28267.86|28267.86|28267.86|28267.86|28267.86|28267.86|28267.86|0
1628763550000|2021-08-12 10:19:10|28271.4|28271.4|28271.4|28271.4|28271.4|28271.4|28271.4|28271.4|0
1628763560000|2021-08-12 10:19:20|28270.8|28270.8|28270.8|28270.8|28270.8|28270.8|28270.8|28270.8|0
1628763590000|2021-08-12 10:19:50|28267.26|28267.26|28263.73|28263.73|28267.26|28267.26|28263.73|28263.73|0
1628763600000|2021-08-12 10:20:00|28260.19|28260.19|28260.19|28260.19|28260.19|28260.19|28260.19|28260.19|0
1628763630000|2021-08-12 10:20:30|28263.73|28263.73|28267.26|28267.26|28267.26|28267.26|28263.73|28263.73|0
1628763670000|2021-08-12 10:21:10|28268.46|28268.46|28270.8|28270.8|28270.8|28270.8|28267.26|28267.26|0
1628763680000|2021-08-12 10:21:20|28267.26|28267.26|28267.26|28267.26|28267.26|28267.26|28267.26|28267.26|0
1628763700000|2021-08-12 10:21:40|28260.19|28260.19|28267.26|28267.26|28267.26|28267.26|28260.19|28260.19|0
1628763720000|2021-08-12 10:22:00|28267.86|28267.86|28268.46|28268.46|28268.46|28268.46|28267.86|28267.86|0
1628763730000|2021-08-12 10:22:10|28264.93|28264.93|28264.93|28264.93|28264.93|28264.93|28264.93|28264.93|0
1628763740000|2021-08-12 10:22:20|28263.73|28263.73|28263.73|28263.73|28263.73|28263.73|28263.73|28263.73|0
1628763770000|2021-08-12 10:22:50|28260.19|28260.19|28264.14|28264.14|28264.14|28264.14|28260.19|28260.19|0
1628763790000|2021-08-12 10:23:10|28253.53|28253.53|28253.53|28253.53|28253.53|28253.53|28253.53|28253.53|0
1628763800000|2021-08-12 10:23:20|28246.46|28246.46|28246.05|28246.05|28246.46|28246.46|28246.05|28246.05|0
1628763810000|2021-08-12 10:23:30|28253.12|28253.12|28253.12|28253.12|28253.12|28253.12|28253.12|28253.12|0
1628763820000|2021-08-12 10:23:40|28256.66|28256.66|28256.66|28256.66|28256.66|28256.66|28256.66|28256.66|0
1628763830000|2021-08-12 10:23:50|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|0
1628763890000|2021-08-12 10:24:50|28251.92|28251.92|28251.92|28251.92|28251.92|28251.92|28251.92|28251.92|0
1628763900000|2021-08-12 10:25:00|28257.86|28257.86|28257.86|28257.86|28257.86|28257.86|28257.86|28257.86|0
1628763910000|2021-08-12 10:25:10|28254.32|28254.32|28252.52|28252.52|28254.32|28254.32|28252.52|28252.52|0
1628763960000|2021-08-12 10:26:00|28253.72|28253.72|28252.52|28252.52|28253.72|28253.72|28252.52|28252.52|0
1628763970000|2021-08-12 10:26:10|28253.72|28253.72|28252.52|28252.52|28253.72|28253.72|28252.52|28252.52|0
1628764010000|2021-08-12 10:26:50|28251.92|28251.92|28251.92|28251.92|28251.92|28251.92|28251.92|28251.92|0
1628764050000|2021-08-12 10:27:30|28253.72|28253.72|28253.72|28253.72|28253.72|28253.72|28253.72|28253.72|0
1628764080000|2021-08-12 10:28:00|28250.19|28250.19|28250.19|28250.19|28250.19|28250.19|28250.19|28250.19|0
1628764100000|2021-08-12 10:28:20|28248.99|28248.99|28248.38|28248.38|28248.99|28248.99|28248.38|28248.38|0
1628764110000|2021-08-12 10:28:30|28247.78|28247.78|28247.78|28247.78|28247.78|28247.78|28247.78|28247.78|0
1628764120000|2021-08-12 10:28:40|28244.25|28244.25|28244.25|28244.25|28244.25|28244.25|28244.25|28244.25|0
1628764130000|2021-08-12 10:28:50|28243.65|28243.65|28244.85|28244.85|28244.85|28244.85|28243.65|28243.65|0
1628764160000|2021-08-12 10:29:20|28243.65|28243.65|28242.52|28242.52|28246.05|28246.05|28242.52|28242.52|0
1628764170000|2021-08-12 10:29:30|28241.31|28241.31|28241.31|28241.31|28241.31|28241.31|28241.31|28241.31|0
1628764200000|2021-08-12 10:30:00|28241.56|28241.56|28243.6|28243.6|28243.6|28243.6|28241.56|28241.56|0
1628764210000|2021-08-12 10:30:10|28247.14|28247.14|28247.14|28247.14|28247.14|28247.14|28247.14|28247.14|0
1628764220000|2021-08-12 10:30:20|28250.67|28250.67|28250.67|28250.67|28250.67|28250.67|28250.67|28250.67|0
1628764240000|2021-08-12 10:30:40|28248.87|28248.87|28248.87|28248.87|28248.87|28248.87|28248.87|28248.87|0
1628764260000|2021-08-12 10:31:00|28250.67|28250.67|28250.67|28250.67|28250.67|28250.67|28250.67|28250.67|0
1628764270000|2021-08-12 10:31:10|28257.74|28257.74|28257.74|28257.74|28257.74|28257.74|28257.74|28257.74|0
1628764280000|2021-08-12 10:31:20|28258.22|28258.22|28257.98|28257.98|28258.22|28258.22|28257.98|28257.98|0
1628764290000|2021-08-12 10:31:30|28258.58|28258.58|28257.38|28257.38|28258.58|28258.58|28257.38|28257.38|0
1628764300000|2021-08-12 10:31:40|28253.85|28253.85|28250.31|28250.31|28253.85|28253.85|28250.31|28250.31|0
1628764320000|2021-08-12 10:32:00|28253.85|28253.85|28254.33|28254.33|28254.33|28254.33|28253.85|28253.85|0
1628764340000|2021-08-12 10:32:20|28250.8|28250.8|28250.2|28250.2|28250.8|28250.8|28250.2|28250.2|0
1628764370000|2021-08-12 10:32:50|28252|28252|28252|28252|28252|28252|28252|28252|0
1628764380000|2021-08-12 10:33:00|28255.53|28255.53|28255.53|28255.53|28255.53|28255.53|28255.53|28255.53|0
1628764390000|2021-08-12 10:33:10|28259.07|28259.07|28259.07|28259.07|28259.07|28259.07|28259.07|28259.07|0
1628764440000|2021-08-12 10:34:00|28259.67|28259.67|28259.07|28259.07|28259.67|28259.67|28259.07|28259.07|0
1628764450000|2021-08-12 10:34:10|28262.6|28262.6|28266.14|28266.14|28266.14|28266.14|28262.6|28262.6|0
1628764490000|2021-08-12 10:34:50|28267.94|28267.94|28268.76|28268.76|28268.76|28268.76|28267.94|28267.94|0
1628764500000|2021-08-12 10:35:00|28269|28269|28268.64|28268.64|28269.24|28269.24|28268.64|28268.64|0
1628764510000|2021-08-12 10:35:10|28269.24|28269.24|28269.24|28269.24|28269.24|28269.24|28269.24|28269.24|0
1628764540000|2021-08-12 10:35:40|28272.78|28272.78|28276.31|28276.31|28276.31|28276.31|28272.78|28272.78|0
1628764550000|2021-08-12 10:35:50|28272.78|28272.78|28272.78|28272.78|28272.78|28272.78|28272.78|28272.78|0
1628764570000|2021-08-12 10:36:10|28272.18|28272.18|28272.18|28272.18|28272.18|28272.18|28272.18|28272.18|0
1628764590000|2021-08-12 10:36:30|28272.78|28272.78|28272.78|28272.78|28272.78|28272.78|28272.78|28272.78|0
1628764600000|2021-08-12 10:36:40|28272.18|28272.18|28272.18|28272.18|28272.18|28272.18|28272.18|28272.18|0
1628764610000|2021-08-12 10:36:50|28268.64|28268.64|28268.64|28268.64|28268.64|28268.64|28268.64|28268.64|0
1628764670000|2021-08-12 10:37:50|28268.88|28268.88|28268.88|28268.88|28268.88|28268.88|28268.88|28268.88|0
1628764680000|2021-08-12 10:38:00|28269.37|28269.37|28268.64|28268.64|28269.37|28269.37|28268.64|28268.64|0
1628764690000|2021-08-12 10:38:10|28267.44|28267.44|28267.44|28267.44|28267.44|28267.44|28267.44|28267.44|0
1628764710000|2021-08-12 10:38:30|28263.91|28263.91|28263.91|28263.91|28263.91|28263.91|28263.91|28263.91|0
1628764760000|2021-08-12 10:39:20|28264.51|28264.51|28264.51|28264.51|28264.51|28264.51|28264.51|28264.51|0
1628764810000|2021-08-12 10:40:10|28265.11|28265.11|28265.11|28265.11|28265.11|28265.11|28265.11|28265.11|0
1628764830000|2021-08-12 10:40:30|28268.64|28268.64|28268.64|28268.64|28268.64|28268.64|28268.64|28268.64|0
1628764850000|2021-08-12 10:40:50|28261.57|28261.57|28261.57|28261.57|28261.57|28261.57|28261.57|28261.57|0
1628765000000|2021-08-12 10:43:20|28258.04|28258.04|28254.5|28254.5|28258.04|28258.04|28254.5|28254.5|0
1628765010000|2021-08-12 10:43:30|28253.3|28253.3|28253.9|28253.9|28253.9|28253.9|28252.7|28252.7|0
1628765020000|2021-08-12 10:43:40|28250.37|28250.37|28250.37|28250.37|28250.37|28250.37|28250.37|28250.37|0
1628765040000|2021-08-12 10:44:00|28253.9|28253.9|28253.3|28253.3|28253.9|28253.9|28253.3|28253.3|0
1628765170000|2021-08-12 10:46:10|28253.9|28253.9|28253.9|28253.9|28253.9|28253.9|28253.9|28253.9|0
1628765180000|2021-08-12 10:46:20|28254.5|28254.5|28254.5|28254.5|28254.5|28254.5|28254.5|28254.5|0
1628765230000|2021-08-12 10:47:10|28258.04|28258.04|28258.04|28258.04|28258.04|28258.04|28258.04|28258.04|0
1628765240000|2021-08-12 10:47:20|28257.44|28257.44|28257.44|28257.44|28257.44|28257.44|28257.44|28257.44|0
1628765290000|2021-08-12 10:48:10|28260.97|28260.97|28260.97|28260.97|28260.97|28260.97|28260.97|28260.97|0
1628765330000|2021-08-12 10:48:50|28260.37|28260.37|28260.37|28260.37|28260.37|28260.37|28260.37|28260.37|0
1628765350000|2021-08-12 10:49:10|28260.78|28260.78|28260.78|28260.78|28260.78|28260.78|28260.78|28260.78|0
1628765380000|2021-08-12 10:49:40|28260.54|28260.54|28260.06|28260.06|28260.54|28260.54|28260.06|28260.06|0
1628765400000|2021-08-12 10:50:00|28252.99|28252.99|28252.99|28252.99|28252.99|28252.99|28252.99|28252.99|0
1628765410000|2021-08-12 10:50:10|28253.59|28253.59|28242.98|28242.98|28253.59|28253.59|28242.98|28242.98|0
1628765420000|2021-08-12 10:50:20|28239.45|28239.45|28234.71|28234.71|28239.45|28239.45|28234.71|28234.71|0
1628765430000|2021-08-12 10:50:30|28234.95|28234.95|28234.95|28234.95|28234.95|28234.95|28234.95|28234.95|0
1628765460000|2021-08-12 10:51:00|28235.55|28235.55|28235.55|28235.55|28235.55|28235.55|28235.55|28235.55|0
1628765480000|2021-08-12 10:51:20|28242.62|28242.62|28242.62|28242.62|28242.62|28242.62|28242.62|28242.62|0
1628765520000|2021-08-12 10:52:00|28242.14|28242.14|28224.46|28224.46|28242.14|28242.14|28224.46|28224.46|0
1628765530000|2021-08-12 10:52:10|28223.86|28223.86|28223.86|28223.86|28223.86|28223.86|28223.86|28223.86|0
1628765540000|2021-08-12 10:52:20|28224.35|28224.35|28223.86|28223.86|28224.35|28224.35|28223.86|28223.86|0
1628765550000|2021-08-12 10:52:30|28222.66|28222.66|28222.66|28222.66|28222.66|28222.66|28222.66|28222.66|0
1628765560000|2021-08-12 10:52:40|28223.86|28223.86|28223.86|28223.86|28223.86|28223.86|28223.86|28223.86|0
1628765570000|2021-08-12 10:52:50|28222.06|28222.06|28222.06|28222.06|28222.06|28222.06|28222.06|28222.06|0
1628765610000|2021-08-12 10:53:30|28225.6|28225.6|28225.6|28225.6|28225.6|28225.6|28225.6|28225.6|0
1628765620000|2021-08-12 10:53:40|28226.8|28226.8|28226.2|28226.2|28226.8|28226.8|28226.2|28226.2|0
1628765630000|2021-08-12 10:53:50|28227.4|28227.4|28222.06|28222.06|28227.4|28227.4|28222.06|28222.06|0
1628765650000|2021-08-12 10:54:10|28222.66|28222.66|28222.66|28222.66|28222.66|28222.66|28222.66|28222.66|0
1628765670000|2021-08-12 10:54:30|28222.06|28222.06|28222.06|28222.06|28222.06|28222.06|28222.06|28222.06|0
1628765680000|2021-08-12 10:54:40|28229.13|28229.13|28232.67|28232.67|28232.67|28232.67|28229.13|28229.13|0
1628765720000|2021-08-12 10:55:20|28233.87|28233.87|28233.87|28233.87|28233.87|28233.87|28233.87|28233.87|0
1628765730000|2021-08-12 10:55:30|28232.67|28232.67|28232.67|28232.67|28232.67|28232.67|28232.67|28232.67|0
1628765750000|2021-08-12 10:55:50|28231.03|28231.03|28231.03|28231.03|28231.03|28231.03|28231.03|28231.03|0
1628765760000|2021-08-12 10:56:00|28232.23|28232.23|28242.83|28242.83|28242.83|28242.83|28232.23|28232.23|0
1628765770000|2021-08-12 10:56:10|28241.63|28241.63|28241.63|28241.63|28241.63|28241.63|28241.63|28241.63|0
1628765830000|2021-08-12 10:57:10|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|0
1628765840000|2021-08-12 10:57:20|28243.24|28243.24|28242.04|28242.04|28243.24|28243.24|28242.04|28242.04|0
1628765870000|2021-08-12 10:57:50|28238.51|28238.51|28238.51|28238.51|28239.11|28239.11|28238.51|28238.51|0
1628765880000|2021-08-12 10:58:00|28239.11|28239.11|28242.64|28242.64|28242.64|28242.64|28239.11|28239.11|0
1628765910000|2021-08-12 10:58:30|28241.44|28241.44|28241.44|28241.44|28241.44|28241.44|28241.44|28241.44|0
1628765920000|2021-08-12 10:58:40|28237.9|28237.9|28237.9|28237.9|28237.9|28237.9|28237.9|28237.9|0
1628765930000|2021-08-12 10:58:50|28239.11|28239.11|28239.11|28239.11|28239.11|28239.11|28239.11|28239.11|0
1628765940000|2021-08-12 10:59:00|28237.9|28237.9|28236.1|28236.1|28237.9|28237.9|28236.1|28236.1|0
1628765950000|2021-08-12 10:59:10|28232.57|28232.57|28232.57|28232.57|28232.57|28232.57|28232.57|28232.57|0
1628765960000|2021-08-12 10:59:20|28234.37|28234.37|28234.37|28234.37|28234.37|28234.37|28234.37|28234.37|0
1628765970000|2021-08-12 10:59:30|28241.44|28241.44|28240.84|28240.84|28244.37|28244.37|28233.77|28233.77|0
1628765980000|2021-08-12 10:59:40|28237.3|28237.3|28240.84|28240.84|28240.84|28240.84|28237.3|28237.3|0
1628766000000|2021-08-12 11:00:00|28244.37|28244.37|28244.37|28244.37|28244.37|28244.37|28244.37|28244.37|0
1628766030000|2021-08-12 11:00:30|28247.91|28247.91|28251.44|28251.44|28251.44|28251.44|28247.91|28247.91|0
1628766050000|2021-08-12 11:00:50|28244.37|28244.37|28244.37|28244.37|28244.37|28244.37|28244.37|28244.37|0
1628766190000|2021-08-12 11:03:10|28244.97|28244.97|28244.97|28244.97|28244.97|28244.97|28244.97|28244.97|0
1628766200000|2021-08-12 11:03:20|28244.37|28244.37|28244.37|28244.37|28244.37|28244.37|28244.37|28244.37|0
1628766220000|2021-08-12 11:03:40|28243.77|28243.77|28244.97|28244.97|28244.97|28244.97|28243.77|28243.77|0
1628766230000|2021-08-12 11:03:50|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|0
1628766250000|2021-08-12 11:04:10|28242.57|28242.57|28242.57|28242.57|28242.57|28242.57|28242.57|28242.57|0
1628766270000|2021-08-12 11:04:30|28239.04|28239.04|28239.04|28239.04|28239.04|28239.04|28239.04|28239.04|0
1628766360000|2021-08-12 11:06:00|28235.5|28235.5|28235.5|28235.5|28235.5|28235.5|28235.5|28235.5|0
1628766370000|2021-08-12 11:06:10|28239.04|28239.04|28242.57|28242.57|28242.57|28242.57|28239.04|28239.04|0
1628766400000|2021-08-12 11:06:40|28243.77|28243.77|28243.77|28243.77|28243.77|28243.77|28243.77|28243.77|0
1628766460000|2021-08-12 11:07:40|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|0
1628766490000|2021-08-12 11:08:10|28239.64|28239.64|28236.1|28236.1|28239.64|28239.64|28236.1|28236.1|0
1628766530000|2021-08-12 11:08:50|28236.7|28236.7|28236.7|28236.7|28236.7|28236.7|28236.7|28236.7|0
1628766640000|2021-08-12 11:10:40|28236.1|28236.1|28236.1|28236.1|28236.1|28236.1|28236.1|28236.1|0
1628766650000|2021-08-12 11:10:50|28239.64|28239.64|28239.64|28239.64|28239.64|28239.64|28239.64|28239.64|0
1628766720000|2021-08-12 11:12:00|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|0
1628766780000|2021-08-12 11:13:00|28243.66|28243.66|28243.66|28243.66|28243.66|28243.66|28243.66|28243.66|0
1628766790000|2021-08-12 11:13:10|28242.69|28242.69|28242.69|28242.69|28242.69|28242.69|28242.69|28242.69|0
1628766820000|2021-08-12 11:13:40|28239.15|28239.15|28239.15|28239.15|28239.15|28239.15|28239.15|28239.15|0
1628766850000|2021-08-12 11:14:10|28242.69|28242.69|28242.69|28242.69|28242.69|28242.69|28242.69|28242.69|0
1628766860000|2021-08-12 11:14:20|28243.29|28243.29|28243.89|28243.89|28243.89|28243.89|28243.29|28243.29|0
1628766940000|2021-08-12 11:15:40|28244.49|28244.49|28244.49|28244.49|28244.49|28244.49|28244.49|28244.49|0
1628766960000|2021-08-12 11:16:00|28245.22|28245.22|28245.22|28245.22|28245.22|28245.22|28245.22|28245.22|0
1628766970000|2021-08-12 11:16:10|28241.68|28241.68|28238.15|28238.15|28241.68|28241.68|28238.15|28238.15|0
1628766980000|2021-08-12 11:16:20|28241.68|28241.68|28241.68|28241.68|28241.68|28241.68|28241.68|28241.68|0
1628767000000|2021-08-12 11:16:40|28245.22|28245.22|28245.22|28245.22|28245.22|28245.22|28245.22|28245.22|0
1628767020000|2021-08-12 11:17:00|28245.82|28245.82|28246.42|28246.42|28246.42|28246.42|28245.82|28245.82|0
1628767030000|2021-08-12 11:17:10|28246.83|28246.83|28246.83|28246.83|28246.83|28246.83|28246.83|28246.83|0
1628767070000|2021-08-12 11:17:50|28246.23|28246.23|28246.23|28246.23|28246.23|28246.23|28246.23|28246.23|0
1628767080000|2021-08-12 11:18:00|28246.83|28246.83|28268.04|28268.04|28268.04|28268.04|28246.83|28246.83|0
1628767090000|2021-08-12 11:18:10|28264.5|28264.5|28264.74|28264.74|28264.74|28264.74|28264.5|28264.5|0
1628767130000|2021-08-12 11:18:50|28261.21|28261.21|28261.21|28261.21|28261.21|28261.21|28261.21|28261.21|0
1628767180000|2021-08-12 11:19:40|28264.74|28264.74|28264.74|28264.74|28264.74|28264.74|28264.74|28264.74|0
1628767200000|2021-08-12 11:20:00|28264.99|28264.99|28266.19|28266.19|28266.19|28266.19|28264.99|28264.99|0
1628767210000|2021-08-12 11:20:10|28269.72|28269.72|28269.72|28269.72|28269.72|28269.72|28269.72|28269.72|0
1628767230000|2021-08-12 11:20:30|28273.26|28273.26|28273.26|28273.26|28273.26|28273.26|28273.26|28273.26|0
1628767280000|2021-08-12 11:21:20|28266.19|28266.19|28266.19|28266.19|28266.19|28266.19|28266.19|28266.19|0
1628767330000|2021-08-12 11:22:10|28265.95|28265.95|28255.34|28255.34|28265.95|28265.95|28255.34|28255.34|0
1628767370000|2021-08-12 11:22:50|28241.2|28241.2|28241.2|28241.2|28241.2|28241.2|28241.2|28241.2|0
1628767390000|2021-08-12 11:23:10|28240|28240|28240|28240|28240|28240|28239.4|28239.4|0
1628767420000|2021-08-12 11:23:40|28241.2|28241.2|28241.2|28241.2|28241.2|28241.2|28241.2|28241.2|0
1628767450000|2021-08-12 11:24:10|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|0
1628767560000|2021-08-12 11:26:00|28238.27|28238.27|28237.67|28237.67|28238.27|28238.27|28237.67|28237.67|0
1628767640000|2021-08-12 11:27:20|28234.13|28234.13|28234.13|28234.13|28234.13|28234.13|28234.13|28234.13|0
1628767670000|2021-08-12 11:27:50|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|0
1628767750000|2021-08-12 11:29:10|28234.13|28234.13|28227.06|28227.06|28234.13|28234.13|28227.06|28227.06|0
1628767810000|2021-08-12 11:30:10|28230.6|28230.6|28234.13|28234.13|28234.13|28234.13|28230.6|28230.6|0
1628767820000|2021-08-12 11:30:20|28237.67|28237.67|28244.74|28244.74|28244.74|28244.74|28237.67|28237.67|0
1628767840000|2021-08-12 11:30:40|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|0
1628767850000|2021-08-12 11:30:50|28234.13|28234.13|28230.6|28230.6|28234.13|28234.13|28230.6|28230.6|0
1628767860000|2021-08-12 11:31:00|28229.4|28229.4|28229.4|28229.4|28229.4|28229.4|28229.4|28229.4|0
1628767890000|2021-08-12 11:31:30|28225.86|28225.86|28225.86|28225.86|28225.86|28225.86|28225.86|28225.86|0
1628767900000|2021-08-12 11:31:40|28229.4|28229.4|28230|28230|28230|28230|28229.4|28229.4|0
1628767980000|2021-08-12 11:33:00|28229.4|28229.4|28229.4|28229.4|28229.4|28229.4|28229.4|28229.4|0
1628767990000|2021-08-12 11:33:10|28228.19|28228.19|28228.19|28228.19|28228.19|28228.19|28227.59|28227.59|0
1628768000000|2021-08-12 11:33:20|28221.12|28221.12|28221.12|28221.12|28221.12|28221.12|28221.12|28221.12|0
1628768040000|2021-08-12 11:34:00|28219.32|28219.32|28219.32|28219.32|28219.32|28219.32|28219.32|28219.32|0
1628768090000|2021-08-12 11:34:50|28220.52|28220.52|28231.13|28231.13|28231.13|28231.13|28220.52|28220.52|0
1628768100000|2021-08-12 11:35:00|28234.66|28234.66|28234.66|28234.66|28234.66|28234.66|28234.66|28234.66|0
1628768120000|2021-08-12 11:35:20|28231.13|28231.13|28231.13|28231.13|28231.13|28231.13|28231.13|28231.13|0
1628768160000|2021-08-12 11:36:00|28230.53|28230.53|28230.53|28230.53|28230.53|28230.53|28230.53|28230.53|0
1628768180000|2021-08-12 11:36:20|28230.94|28230.94|28230.94|28230.94|28230.94|28230.94|28230.94|28230.94|0
1628768310000|2021-08-12 11:38:30|28229.74|28229.74|28229.74|28229.74|28229.74|28229.74|28229.74|28229.74|0
1628768370000|2021-08-12 11:39:30|28229.13|28229.13|28229.13|28229.13|28229.13|28229.13|28229.13|28229.13|0
1628768400000|2021-08-12 11:40:00|28225.6|28225.6|28225.6|28225.6|28225.6|28225.6|28225.6|28225.6|0
1628768490000|2021-08-12 11:41:30|28226.2|28226.2|28226.2|28226.2|28226.2|28226.2|28226.2|28226.2|0
1628768540000|2021-08-12 11:42:20|28225|28225|28225|28225|28225|28225|28225|28225|0
1628768560000|2021-08-12 11:42:40|28221.46|28221.46|28222.06|28222.06|28222.06|28222.06|28221.46|28221.46|0
1628768640000|2021-08-12 11:44:00|28225.6|28225.6|28225.6|28225.6|28225.6|28225.6|28225.6|28225.6|0
1628768690000|2021-08-12 11:44:50|28225|28225|28224.4|28224.4|28225|28225|28224.4|28224.4|0
1628768700000|2021-08-12 11:45:00|28220.86|28220.86|28222.06|28222.06|28222.06|28222.06|28220.86|28220.86|0
1628768740000|2021-08-12 11:45:40|28218.53|28218.53|28218.53|28218.53|28218.53|28218.53|28218.53|28218.53|0
1628768750000|2021-08-12 11:45:50|28217.33|28217.33|28217.33|28217.33|28217.33|28217.33|28217.33|28217.33|0
1628768770000|2021-08-12 11:46:10|28220.86|28220.86|28224.4|28224.4|28224.4|28224.4|28220.86|28220.86|0
1628768800000|2021-08-12 11:46:40|28220.86|28220.86|28220.86|28220.86|28220.86|28220.86|28220.86|28220.86|0
1628768810000|2021-08-12 11:46:50|28217.33|28217.33|28217.33|28217.33|28217.33|28217.33|28217.33|28217.33|0
1628768830000|2021-08-12 11:47:10|28216.73|28216.73|28217.33|28217.33|28217.33|28217.33|28216.73|28216.73|0
1628768870000|2021-08-12 11:47:50|28220.86|28220.86|28220.86|28220.86|28220.86|28220.86|28220.86|28220.86|0
1628768880000|2021-08-12 11:48:00|28220.26|28220.26|28220.26|28220.26|28220.26|28220.26|28220.26|28220.26|0
1628768910000|2021-08-12 11:48:30|28223.8|28223.8|28223.8|28223.8|28223.8|28223.8|28223.8|28223.8|0
1628768950000|2021-08-12 11:49:10|28224.4|28224.4|28224.4|28224.4|28224.4|28224.4|28224.4|28224.4|0
1628769000000|2021-08-12 11:50:00|28223.8|28223.8|28224.4|28224.4|28224.4|28224.4|28223.8|28223.8|0
1628769020000|2021-08-12 11:50:20|28217.33|28217.33|28217.33|28217.33|28217.33|28217.33|28217.33|28217.33|0
1628769030000|2021-08-12 11:50:30|28220.86|28220.86|28220.86|28220.86|28220.86|28220.86|28220.86|28220.86|0
1628769060000|2021-08-12 11:51:00|28224.4|28224.4|28224.4|28224.4|28224.4|28224.4|28224.4|28224.4|0
1628769090000|2021-08-12 11:51:30|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|0
1628769160000|2021-08-12 11:52:40|28227.33|28227.33|28227.33|28227.33|28227.33|28227.33|28227.33|28227.33|0
1628769180000|2021-08-12 11:53:00|28220.26|28220.26|28220.26|28220.26|28220.26|28220.26|28220.26|28220.26|0
1628769190000|2021-08-12 11:53:10|28219.66|28219.66|28219.66|28219.66|28219.66|28219.66|28219.66|28219.66|0
1628769300000|2021-08-12 11:55:00|28220.26|28220.26|28220.26|28220.26|28220.26|28220.26|28220.26|28220.26|0
1628769320000|2021-08-12 11:55:20|28219.66|28219.66|28216.13|28216.13|28219.66|28219.66|28216.13|28216.13|0
1628769460000|2021-08-12 11:57:40|28219.66|28219.66|28219.66|28219.66|28219.66|28219.66|28219.66|28219.66|0
1628769500000|2021-08-12 11:58:20|28223.2|28223.2|28223.2|28223.2|28223.2|28223.2|28223.2|28223.2|0
1628769580000|2021-08-12 11:59:40|28219.66|28219.66|28222.6|28222.6|28222.6|28222.6|28219.06|28219.06|0
1628769650000|2021-08-12 12:00:50|28222.35|28222.35|28222.35|28222.35|28222.35|28222.35|28222.35|28222.35|0
1628769780000|2021-08-12 12:03:00|28221.15|28221.15|28217.62|28217.62|28221.15|28221.15|28217.62|28217.62|0
1628769810000|2021-08-12 12:03:30|28221.15|28221.15|28228.22|28228.22|28228.22|28228.22|28221.15|28221.15|0
1628769820000|2021-08-12 12:03:40|28224.69|28224.69|28224.69|28224.69|28224.69|28224.69|28224.69|28224.69|0
1628769840000|2021-08-12 12:04:00|28223.49|28223.49|28223.49|28223.49|28223.49|28223.49|28223.49|28223.49|0
1628769880000|2021-08-12 12:04:40|28224.69|28224.69|28224.69|28224.69|28224.69|28224.69|28224.69|28224.69|0
1628769900000|2021-08-12 12:05:00|28221.15|28221.15|28221.15|28221.15|28221.15|28221.15|28221.15|28221.15|0
1628769950000|2021-08-12 12:05:50|28220.55|28220.55|28219.95|28219.95|28220.55|28220.55|28219.95|28219.95|0
1628769970000|2021-08-12 12:06:10|28216.42|28216.42|28216.42|28216.42|28216.42|28216.42|28216.42|28216.42|0
1628770060000|2021-08-12 12:07:40|28212.88|28212.88|28212.88|28212.88|28212.88|28212.88|28212.88|28212.88|0
1628770070000|2021-08-12 12:07:50|28214.08|28214.08|28214.08|28214.08|28214.08|28214.08|28212.88|28212.88|0
1628770140000|2021-08-12 12:09:00|28221.15|28221.15|28221.15|28221.15|28221.15|28221.15|28221.15|28221.15|0
1628770150000|2021-08-12 12:09:10|28219.35|28219.35|28219.35|28219.35|28219.35|28219.35|28219.35|28219.35|0
1628770210000|2021-08-12 12:10:10|28222.88|28222.88|28222.88|28222.88|28222.88|28222.88|28222.88|28222.88|0
1628770230000|2021-08-12 12:10:30|28224.09|28224.09|28224.09|28224.09|28224.09|28224.09|28224.09|28224.09|0
1628770240000|2021-08-12 12:10:40|28224.69|28224.69|28224.69|28224.69|28224.69|28224.69|28224.69|28224.69|0
1628770260000|2021-08-12 12:11:00|28225.29|28225.29|28225.29|28225.29|28225.29|28225.29|28225.29|28225.29|0
1628770270000|2021-08-12 12:11:10|28225.89|28225.89|28225.89|28225.89|28225.89|28225.89|28225.89|28225.89|0
1628770320000|2021-08-12 12:12:00|28226.49|28226.49|28226.49|28226.49|28226.49|28226.49|28226.49|28226.49|0
1628770380000|2021-08-12 12:13:00|28227.09|28227.09|28227.09|28227.09|28227.09|28227.09|28227.09|28227.09|0
1628770440000|2021-08-12 12:14:00|28226.49|28226.49|28225.89|28225.89|28226.49|28226.49|28225.89|28225.89|0
1628770470000|2021-08-12 12:14:30|28225.29|28225.29|28224.69|28224.69|28225.29|28225.29|28224.69|28224.69|0
1628770480000|2021-08-12 12:14:40|28223.87|28223.87|28223.87|28223.87|28223.87|28223.87|28223.87|28223.87|0
1628770560000|2021-08-12 12:16:00|28224.47|28224.47|28224.47|28224.47|28224.47|28224.47|28224.47|28224.47|0
1628770630000|2021-08-12 12:17:10|28228|28228|28224.47|28224.47|28228|28228|28224.47|28224.47|0
1628770670000|2021-08-12 12:17:50|28220.93|28220.93|28220.93|28220.93|28220.93|28220.93|28220.93|28220.93|0
1628770740000|2021-08-12 12:19:00|28224.47|28224.47|28224.47|28224.47|28224.47|28224.47|28224.47|28224.47|0
1628770950000|2021-08-12 12:22:30|28220.93|28220.93|28220.93|28220.93|28220.93|28220.93|28220.93|28220.93|0
1628770960000|2021-08-12 12:22:40|28224.47|28224.47|28224.47|28224.47|28224.47|28224.47|28224.47|28224.47|0
1628771050000|2021-08-12 12:24:10|28223.87|28223.87|28223.87|28223.87|28223.87|28223.87|28223.87|28223.87|0
1628771090000|2021-08-12 12:24:50|28227.4|28227.4|28227.4|28227.4|28227.4|28227.4|28227.4|28227.4|0
1628771100000|2021-08-12 12:25:00|28228|28228|28228|28228|28228|28228|28228|28228|0
1628771330000|2021-08-12 12:28:50|28228.6|28228.6|28229.2|28229.2|28229.2|28229.2|28228.6|28228.6|0
1628771340000|2021-08-12 12:29:00|28229.61|28229.61|28229.61|28229.61|28229.61|28229.61|28229.61|28229.61|0
1628771360000|2021-08-12 12:29:20|28230.22|28230.22|28230.22|28230.22|28230.22|28230.22|28230.22|28230.22|0
1628771380000|2021-08-12 12:29:40|28230.82|28230.82|28230.82|28230.82|28230.82|28230.82|28230.82|28230.82|0
1628771390000|2021-08-12 12:29:50|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|0
1628771400000|2021-08-12 12:30:00|28234.84|28234.84|28236.04|28236.04|28236.04|28236.04|28234.84|28234.84|0
1628771430000|2021-08-12 12:30:30|28232.5|28232.5|28232.5|28232.5|28232.5|28232.5|28232.5|28232.5|0
1628771450000|2021-08-12 12:30:50|28231.9|28231.9|28231.9|28231.9|28231.9|28231.9|28231.9|28231.9|0
1628771550000|2021-08-12 12:32:30|28228.37|28228.37|28228.37|28228.37|28228.37|28228.37|28228.37|28228.37|0
1628771560000|2021-08-12 12:32:40|28227.16|28227.16|28227.16|28227.16|28227.16|28227.16|28227.16|28227.16|0
1628771600000|2021-08-12 12:33:20|28223.63|28223.63|28223.63|28223.63|28223.63|28223.63|28223.63|28223.63|0
1628771650000|2021-08-12 12:34:10|28223.03|28223.03|28223.03|28223.03|28223.03|28223.03|28223.03|28223.03|0
1628771800000|2021-08-12 12:36:40|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|0
1628771880000|2021-08-12 12:38:00|28218.89|28218.89|28218.89|28218.89|28218.89|28218.89|28218.89|28218.89|0
1628771890000|2021-08-12 12:38:10|28217.92|28217.92|28217.39|28217.39|28218.17|28218.17|28216.79|28216.79|0
1628771940000|2021-08-12 12:39:00|28220.92|28220.92|28220.92|28220.92|28220.92|28220.92|28220.92|28220.92|0
1628771950000|2021-08-12 12:39:10|28219.12|28219.12|28219.12|28219.12|28219.12|28219.12|28219.12|28219.12|0
1628771970000|2021-08-12 12:39:30|28226.19|28226.19|28226.19|28226.19|28226.19|28226.19|28226.19|28226.19|0
1628771980000|2021-08-12 12:39:40|28226.79|28226.79|28226.79|28226.79|28226.79|28226.79|28226.79|28226.79|0
1628772000000|2021-08-12 12:40:00|28226.19|28226.19|28223.26|28223.26|28226.19|28226.19|28222.66|28222.66|0
1628772010000|2021-08-12 12:40:10|28223.86|28223.86|28223.86|28223.86|28223.86|28223.86|28223.86|28223.86|0
1628772050000|2021-08-12 12:40:50|28224.58|28224.58|28224.58|28224.58|28224.58|28224.58|28224.58|28224.58|0
1628772060000|2021-08-12 12:41:00|28225.07|28225.07|28225.55|28225.55|28225.55|28225.55|28225.07|28225.07|0
1628772150000|2021-08-12 12:42:30|28222.02|28222.02|28222.02|28222.02|28222.02|28222.02|28222.02|28222.02|0
1628772260000|2021-08-12 12:44:20|28225.55|28225.55|28229.09|28229.09|28232.62|28232.62|28225.55|28225.55|0
1628772300000|2021-08-12 12:45:00|28229.33|28229.33|28229.93|28229.93|28229.93|28229.93|28229.33|28229.33|0
1628772340000|2021-08-12 12:45:40|28226.4|28226.4|28226.4|28226.4|28226.4|28226.4|28226.4|28226.4|0
1628772360000|2021-08-12 12:46:00|28225.8|28225.8|28224.98|28224.98|28225.8|28225.8|28224.98|28224.98|0
1628772430000|2021-08-12 12:47:10|28224.37|28224.37|28217.3|28217.3|28224.37|28224.37|28217.3|28217.3|0
1628772440000|2021-08-12 12:47:20|28217.55|28217.55|28210.48|28210.48|28217.55|28217.55|28210.48|28210.48|0
1628772470000|2021-08-12 12:47:50|28206.94|28206.94|28206.94|28206.94|28206.94|28206.94|28206.94|28206.94|0
1628772500000|2021-08-12 12:48:20|28207.18|28207.18|28207.18|28207.18|28207.18|28207.18|28207.18|28207.18|0
1628772510000|2021-08-12 12:48:30|28207.59|28207.59|28207.59|28207.59|28207.59|28207.59|28207.59|28207.59|0
1628772550000|2021-08-12 12:49:10|28207.84|28207.84|28207.59|28207.59|28207.84|28207.84|28207.59|28207.59|0
1628772610000|2021-08-12 12:50:10|28206.99|28206.99|28206.39|28206.39|28206.99|28206.99|28206.39|28206.39|0
1628772630000|2021-08-12 12:50:30|28209.93|28209.93|28209.93|28209.93|28209.93|28209.93|28209.93|28209.93|0
1628772670000|2021-08-12 12:51:10|28206.39|28206.39|28209.93|28209.93|28209.93|28209.93|28206.39|28206.39|0
1628772700000|2021-08-12 12:51:40|28208.73|28208.73|28209.93|28209.93|28209.93|28209.93|28208.73|28208.73|0
1628772720000|2021-08-12 12:52:00|28206.39|28206.39|28206.39|28206.39|28206.39|28206.39|28206.39|28206.39|0
1628772770000|2021-08-12 12:52:50|28209.93|28209.93|28209.93|28209.93|28209.93|28209.93|28209.93|28209.93|0
1628772800000|2021-08-12 12:53:20|28206.39|28206.39|28205.79|28205.79|28206.39|28206.39|28205.79|28205.79|0
1628772890000|2021-08-12 12:54:50|28205.19|28205.19|28205.19|28205.19|28205.19|28205.19|28205.19|28205.19|0
1628772910000|2021-08-12 12:55:10|28208.73|28208.73|28212.26|28212.26|28212.26|28212.26|28208.73|28208.73|0
1628772970000|2021-08-12 12:56:10|28213.46|28213.46|28213.46|28213.46|28213.46|28213.46|28213.46|28213.46|0
1628773030000|2021-08-12 12:57:10|28212.86|28212.86|28205.79|28205.79|28212.86|28212.86|28205.79|28205.79|0
1628773040000|2021-08-12 12:57:20|28205.19|28205.19|28206.39|28206.39|28206.39|28206.39|28205.19|28205.19|0
1628773090000|2021-08-12 12:58:10|28209.93|28209.93|28213.46|28213.46|28213.46|28213.46|28209.93|28209.93|0
1628773100000|2021-08-12 12:58:20|28214.06|28214.06|28214.06|28214.06|28214.06|28214.06|28214.06|28214.06|0
1628773230000|2021-08-12 13:00:30|28217.6|28217.6|28221.13|28221.13|28221.13|28221.13|28217.6|28217.6|0
1628773250000|2021-08-12 13:00:50|28224.67|28224.67|28224.67|28224.67|28224.67|28224.67|28224.67|28224.67|0
1628773280000|2021-08-12 13:01:20|28221.13|28221.13|28217.6|28217.6|28221.13|28221.13|28217.6|28217.6|0
1628773320000|2021-08-12 13:02:00|28218.2|28218.2|28218.2|28218.2|28218.2|28218.2|28218.2|28218.2|0
1628773340000|2021-08-12 13:02:20|28221.73|28221.73|28221.73|28221.73|28221.73|28221.73|28221.73|28221.73|0
1628773350000|2021-08-12 13:02:30|28225.27|28225.27|28225.27|28225.27|28225.27|28225.27|28225.27|28225.27|0
1628773380000|2021-08-12 13:03:00|28221.73|28221.73|28221.73|28221.73|28221.73|28221.73|28221.73|28221.73|0
1628773390000|2021-08-12 13:03:10|28218.2|28218.2|28218.2|28218.2|28218.2|28218.2|28218.2|28218.2|0
1628773520000|2021-08-12 13:05:20|28217.6|28217.6|28217.6|28217.6|28217.6|28217.6|28217.6|28217.6|0
1628773530000|2021-08-12 13:05:30|28221.13|28221.13|28218.08|28218.08|28221.13|28221.13|28217.6|28217.6|0
1628773590000|2021-08-12 13:06:30|28221.62|28221.62|28221.62|28221.62|28221.62|28221.62|28221.62|28221.62|0
1628773600000|2021-08-12 13:06:40|28225.15|28225.15|28225.15|28225.15|28225.15|28225.15|28225.15|28225.15|0
1628773630000|2021-08-12 13:07:10|28221.62|28221.62|28221.62|28221.62|28221.62|28221.62|28221.62|28221.62|0
1628773640000|2021-08-12 13:07:20|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|0
1628773650000|2021-08-12 13:07:30|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|0
1628773680000|2021-08-12 13:08:00|28217.72|28217.72|28218.32|28218.32|28218.32|28218.32|28217.72|28217.72|0
1628773720000|2021-08-12 13:08:40|28218.73|28218.73|28218.73|28218.73|28218.73|28218.73|28218.73|28218.73|0
1628773760000|2021-08-12 13:09:20|28222.27|28222.27|28222.27|28222.27|28222.27|28222.27|28222.27|28222.27|0
1628773800000|2021-08-12 13:10:00|28221.67|28221.67|28222.27|28222.27|28222.27|28222.27|28221.67|28221.67|0
1628773820000|2021-08-12 13:10:20|28225.8|28225.8|28236.41|28236.41|28236.41|28236.41|28225.8|28225.8|0
1628773840000|2021-08-12 13:10:40|28235.81|28235.81|28235.81|28235.81|28235.81|28235.81|28235.81|28235.81|0
1628773900000|2021-08-12 13:11:40|28232.27|28232.27|28228.74|28228.74|28232.27|28232.27|28228.74|28228.74|0
1628773940000|2021-08-12 13:12:20|28228.14|28228.14|28227.54|28227.54|28228.14|28228.14|28227.54|28227.54|0
1628773960000|2021-08-12 13:12:40|28226.94|28226.94|28223.4|28223.4|28228.14|28228.14|28223.4|28223.4|0
1628773970000|2021-08-12 13:12:50|28224.6|28224.6|28224.6|28224.6|28224.6|28224.6|28223.4|28223.4|0
1628773980000|2021-08-12 13:13:00|28223.4|28223.4|28223.4|28223.4|28224.6|28224.6|28223.4|28223.4|0
1628773990000|2021-08-12 13:13:10|28224.6|28224.6|28221.07|28221.07|28224.6|28224.6|28221.07|28221.07|0
1628774080000|2021-08-12 13:14:40|28219.26|28219.26|28221.07|28221.07|28221.07|28221.07|28219.26|28219.26|0
1628774090000|2021-08-12 13:14:50|28224.6|28224.6|28224.6|28224.6|28224.6|28224.6|28224.6|28224.6|0
1628774140000|2021-08-12 13:15:40|28222.8|28222.8|28224.6|28224.6|28224.6|28224.6|28222.8|28222.8|0
1628774160000|2021-08-12 13:16:00|28224.19|28224.19|28224.19|28224.19|28224.19|28224.19|28224.19|28224.19|0
1628774200000|2021-08-12 13:16:40|28220.66|28220.66|28217.12|28217.12|28220.66|28220.66|28217.12|28217.12|0
1628774230000|2021-08-12 13:17:10|28215.32|28215.32|28214.72|28214.72|28216.52|28216.52|28214.72|28214.72|0
1628774260000|2021-08-12 13:17:40|28212.92|28212.92|28212.92|28212.92|28212.92|28212.92|28212.92|28212.92|0
1628774330000|2021-08-12 13:18:50|28212.32|28212.32|28211.11|28211.11|28212.32|28212.32|28211.11|28211.11|0
1628774340000|2021-08-12 13:19:00|28210.51|28210.51|28211.72|28211.72|28211.72|28211.72|28210.51|28210.51|0
1628774350000|2021-08-12 13:19:10|28211.11|28211.11|28211.11|28211.11|28211.11|28211.11|28211.11|28211.11|0
1628774360000|2021-08-12 13:19:20|28214.65|28214.65|28214.65|28214.65|28214.65|28214.65|28214.65|28214.65|0
1628774380000|2021-08-12 13:19:40|28211.11|28211.11|28211.11|28211.11|28211.11|28211.11|28211.11|28211.11|0
1628774390000|2021-08-12 13:19:50|28207.58|28207.58|28204.04|28204.04|28207.58|28207.58|28204.04|28204.04|0
1628774460000|2021-08-12 13:21:00|28207.58|28207.58|28206.98|28206.98|28207.58|28207.58|28206.98|28206.98|0
1628774470000|2021-08-12 13:21:10|28205.78|28205.78|28199.24|28199.24|28205.78|28205.78|28199.24|28199.24|0
1628774480000|2021-08-12 13:21:20|28198.64|28198.64|28198.64|28198.64|28198.64|28198.64|28198.64|28198.64|0
1628774500000|2021-08-12 13:21:40|28205.71|28205.71|28205.71|28205.71|28205.71|28205.71|28205.71|28205.71|0
1628774510000|2021-08-12 13:21:50|28202.17|28202.17|28205.3|28205.3|28205.71|28205.71|28202.17|28202.17|0
1628774520000|2021-08-12 13:22:00|28204.89|28204.89|28204.89|28204.89|28204.89|28204.89|28204.89|28204.89|0
1628774530000|2021-08-12 13:22:10|28202.48|28202.48|28203.08|28203.08|28203.08|28203.08|28202.48|28202.48|0
1628774540000|2021-08-12 13:22:20|28203.69|28203.69|28204.29|28204.29|28206.09|28206.09|28203.69|28203.69|0
1628774560000|2021-08-12 13:22:40|28204.89|28204.89|28204.89|28204.89|28204.89|28204.89|28204.89|28204.89|0
1628774580000|2021-08-12 13:23:00|28205.49|28205.49|28206.09|28206.09|28206.09|28206.09|28205.49|28205.49|0
1628774670000|2021-08-12 13:24:30|28205.49|28205.49|28204.89|28204.89|28205.49|28205.49|28204.89|28204.89|0
1628774770000|2021-08-12 13:26:10|28204.29|28204.29|28204.29|28204.29|28204.29|28204.29|28204.29|28204.29|0
1628774870000|2021-08-12 13:27:50|28203.69|28203.69|28203.69|28203.69|28203.69|28203.69|28203.69|28203.69|0
1628774900000|2021-08-12 13:28:20|28207.22|28207.22|28207.22|28207.22|28207.22|28207.22|28207.22|28207.22|0
1628774940000|2021-08-12 13:29:00|28208.04|28208.04|28207.63|28207.63|28208.04|28208.04|28207.63|28207.63|0
1628774970000|2021-08-12 13:29:30|28206.43|28206.43|28205.23|28205.23|28206.43|28206.43|28205.23|28205.23|0
1628774980000|2021-08-12 13:29:40|28201.69|28201.69|28202.89|28202.89|28202.89|28202.89|28201.69|28201.69|0
1628774990000|2021-08-12 13:29:50|28204.1|28204.1|28202.29|28202.29|28204.1|28204.1|28200.56|28200.56|0
1628775030000|2021-08-12 13:30:30|28198.76|28198.76|28191.69|28191.69|28198.76|28198.76|28191.69|28191.69|0
1628775040000|2021-08-12 13:30:40|28195.22|28195.22|28195.22|28195.22|28195.22|28195.22|28195.22|28195.22|0
1628775050000|2021-08-12 13:30:50|28191.69|28191.69|28191.69|28191.69|28191.69|28191.69|28191.69|28191.69|0
1628775060000|2021-08-12 13:31:00|28190.49|28190.49|28190.49|28190.49|28191.09|28191.09|28188.08|28188.08|0
1628775070000|2021-08-12 13:31:10|28186.95|28186.95|28169.28|28169.28|28186.95|28186.95|28169.28|28169.28|0
1628775080000|2021-08-12 13:31:20|28165.74|28165.74|28162.21|28162.21|28165.74|28165.74|28162.21|28162.21|0
1628775090000|2021-08-12 13:31:30|28160.4|28160.4|28159.8|28159.8|28160.4|28160.4|28159.8|28159.8|0
1628775100000|2021-08-12 13:31:40|28160.4|28160.4|28144.82|28144.82|28160.4|28160.4|28144.82|28144.82|0
1628775110000|2021-08-12 13:31:50|28137.75|28137.75|28154.22|28154.22|28155.43|28155.43|28137.75|28137.75|0
1628775130000|2021-08-12 13:32:10|28157.76|28157.76|28166.63|28166.63|28166.63|28166.63|28157.76|28157.76|0
1628775140000|2021-08-12 13:32:20|28164.83|28164.83|28164.83|28164.83|28164.83|28164.83|28164.83|28164.83|0
1628775150000|2021-08-12 13:32:30|28168.36|28168.36|28168.36|28168.36|28168.36|28168.36|28168.36|28168.36|0
1628775160000|2021-08-12 13:32:40|28164.83|28164.83|28164.83|28164.83|28164.83|28164.83|28164.83|28164.83|0
1628775170000|2021-08-12 13:32:50|28168.36|28168.36|28167.76|28167.76|28168.36|28168.36|28167.76|28167.76|0
1628775180000|2021-08-12 13:33:00|28171.3|28171.3|28170.7|28170.7|28171.3|28171.3|28170.7|28170.7|0
1628775190000|2021-08-12 13:33:10|28167.16|28167.16|28170.7|28170.7|28170.7|28170.7|28163.63|28163.63|0
1628775200000|2021-08-12 13:33:20|28167.16|28167.16|28167.16|28167.16|28167.16|28167.16|28167.16|28167.16|0
1628775230000|2021-08-12 13:33:50|28160.09|28160.09|28160.09|28160.09|28160.09|28160.09|28160.09|28160.09|0
1628775240000|2021-08-12 13:34:00|28159.49|28159.49|28155.36|28155.36|28159.49|28159.49|28151.82|28151.82|0
1628775250000|2021-08-12 13:34:10|28144.75|28144.75|28148.29|28148.29|28148.29|28148.29|28144.75|28144.75|0
1628775260000|2021-08-12 13:34:20|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|0
1628775270000|2021-08-12 13:34:30|28155.36|28155.36|28155.36|28155.36|28158.89|28158.89|28155.36|28155.36|0
1628775280000|2021-08-12 13:34:40|28158.89|28158.89|28158.89|28158.89|28158.89|28158.89|28158.89|28158.89|0
1628775290000|2021-08-12 13:34:50|28151.82|28151.82|28148.29|28148.29|28151.82|28151.82|28148.29|28148.29|0
1628775300000|2021-08-12 13:35:00|28155.36|28155.36|28151.82|28151.82|28158.89|28158.89|28151.82|28151.82|0
1628775310000|2021-08-12 13:35:10|28151.22|28151.22|28142.42|28142.42|28153.02|28153.02|28142.42|28142.42|0
1628775320000|2021-08-12 13:35:20|28138.88|28138.88|28131.81|28131.81|28138.88|28138.88|28131.81|28131.81|0
1628775340000|2021-08-12 13:35:40|28132.06|28132.06|28132.06|28132.06|28132.06|28132.06|28132.06|28132.06|0
1628775360000|2021-08-12 13:36:00|28130.25|28130.25|28147.08|28147.08|28147.08|28147.08|28129.41|28129.41|0
1628775370000|2021-08-12 13:36:10|28143.55|28143.55|28142.35|28142.35|28143.55|28143.55|28142.35|28142.35|0
1628775380000|2021-08-12 13:36:20|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|0
1628775390000|2021-08-12 13:36:30|28138.81|28138.81|28142.35|28142.35|28142.35|28142.35|28138.81|28138.81|0
1628775400000|2021-08-12 13:36:40|28141.75|28141.75|28141.75|28141.75|28141.75|28141.75|28141.75|28141.75|0
1628775410000|2021-08-12 13:36:50|28142.95|28142.95|28141.51|28141.51|28142.95|28142.95|28141.51|28141.51|0
1628775420000|2021-08-12 13:37:00|28140.9|28140.9|28140.9|28140.9|28140.9|28140.9|28140.9|28140.9|0
1628775430000|2021-08-12 13:37:10|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|28133.83|0
1628775440000|2021-08-12 13:37:20|28137.37|28137.37|28137.37|28137.37|28137.37|28137.37|28137.37|28137.37|0
1628775450000|2021-08-12 13:37:30|28136.77|28136.77|28136.77|28136.77|28136.77|28136.77|28136.77|28136.77|0
1628775470000|2021-08-12 13:37:50|28135.57|28135.57|28132.03|28132.03|28135.57|28135.57|28132.03|28132.03|0
1628775480000|2021-08-12 13:38:00|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|0
1628775490000|2021-08-12 13:38:10|28128.74|28128.74|28128.26|28128.26|28128.74|28128.74|28128.26|28128.26|0
1628775510000|2021-08-12 13:38:30|28124.72|28124.72|28124.72|28124.72|28124.72|28124.72|28124.72|28124.72|0
1628775520000|2021-08-12 13:38:40|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|0
1628775530000|2021-08-12 13:38:50|28135.33|28135.33|28135.33|28135.33|28135.33|28135.33|28135.33|28135.33|0
1628775550000|2021-08-12 13:39:10|28128.26|28128.26|28127.12|28127.12|28131.79|28131.79|28124.72|28124.72|0
1628775560000|2021-08-12 13:39:20|28124.72|28124.72|28124.72|28124.72|28124.72|28124.72|28124.72|28124.72|0
1628775570000|2021-08-12 13:39:30|28121.19|28121.19|28121.19|28121.19|28121.19|28121.19|28121.19|28121.19|0
1628775580000|2021-08-12 13:39:40|28114.12|28114.12|28114.12|28114.12|28114.12|28114.12|28114.12|28114.12|0
1628775590000|2021-08-12 13:39:50|28110.58|28110.58|28110.58|28110.58|28110.58|28110.58|28110.58|28110.58|0
1628775600000|2021-08-12 13:40:00|28114.12|28114.12|28114.12|28114.12|28114.12|28114.12|28114.12|28114.12|0
1628775620000|2021-08-12 13:40:20|28117.65|28117.65|28124.12|28124.12|28124.72|28124.72|28117.65|28117.65|0
1628775630000|2021-08-12 13:40:30|28125.92|28125.92|28125.32|28125.32|28125.92|28125.92|28125.32|28125.32|0
1628775660000|2021-08-12 13:41:00|28124.6|28124.6|28124.6|28124.6|28124.6|28124.6|28124.6|28124.6|0
1628775690000|2021-08-12 13:41:30|28121.06|28121.06|28121.06|28121.06|28121.06|28121.06|28121.06|28121.06|0
1628775700000|2021-08-12 13:41:40|28119.86|28119.86|28121.06|28121.06|28121.06|28121.06|28119.86|28119.86|0
1628775710000|2021-08-12 13:41:50|28121.3|28121.3|28121.3|28121.3|28121.3|28121.3|28121.3|28121.3|0
1628775720000|2021-08-12 13:42:00|28114.23|28114.23|28121.3|28121.3|28121.3|28121.3|28114.23|28114.23|0
1628775730000|2021-08-12 13:42:10|28121.54|28121.54|28121.54|28121.54|28121.54|28121.54|28121.54|28121.54|0
1628775750000|2021-08-12 13:42:30|28110.94|28110.94|28110.94|28110.94|28110.94|28110.94|28110.94|28110.94|0
1628775770000|2021-08-12 13:42:50|28109.74|28109.74|28116.81|28116.81|28116.81|28116.81|28109.74|28109.74|0
1628775780000|2021-08-12 13:43:00|28115.61|28115.61|28116.22|28116.22|28116.22|28116.22|28115.01|28115.01|0
1628775790000|2021-08-12 13:43:10|28115.49|28115.49|28113.09|28113.09|28115.49|28115.49|28113.09|28113.09|0
1628775810000|2021-08-12 13:43:30|28120.16|28120.16|28130.76|28130.76|28130.76|28130.76|28120.16|28120.16|0
1628775820000|2021-08-12 13:43:40|28123.69|28123.69|28120.16|28120.16|28123.69|28123.69|28120.16|28120.16|0
1628775840000|2021-08-12 13:44:00|28121.96|28121.96|28121.96|28121.96|28121.96|28121.96|28121.96|28121.96|0
1628775850000|2021-08-12 13:44:10|28121.36|28121.36|28121.96|28121.96|28121.96|28121.96|28121.36|28121.36|0
1628775880000|2021-08-12 13:44:40|28118.42|28118.42|28118.42|28118.42|28118.42|28118.42|28118.42|28118.42|0
1628775910000|2021-08-12 13:45:10|28125.49|28125.49|28129.03|28129.03|28129.03|28129.03|28125.49|28125.49|0
1628775920000|2021-08-12 13:45:20|28136.1|28136.1|28132.56|28132.56|28136.1|28136.1|28132.56|28132.56|0
1628775940000|2021-08-12 13:45:40|28136.1|28136.1|28136.1|28136.1|28136.1|28136.1|28136.1|28136.1|0
1628775960000|2021-08-12 13:46:00|28132.56|28132.56|28136.1|28136.1|28136.1|28136.1|28132.56|28132.56|0
1628775970000|2021-08-12 13:46:10|28136.7|28136.7|28141.44|28141.44|28141.44|28141.44|28136.7|28136.7|0
1628775980000|2021-08-12 13:46:20|28139.03|28139.03|28139.39|28139.39|28139.63|28139.63|28139.03|28139.03|0
1628776030000|2021-08-12 13:47:10|28146.46|28146.46|28146.46|28146.46|28146.46|28146.46|28146.46|28146.46|0
1628776040000|2021-08-12 13:47:20|28146.7|28146.7|28146.7|28146.7|28146.7|28146.7|28146.7|28146.7|0
1628776090000|2021-08-12 13:48:10|28160.84|28160.84|28160.84|28160.84|28160.84|28160.84|28160.84|28160.84|0
1628776100000|2021-08-12 13:48:20|28167.91|28167.91|28167.91|28167.91|28167.91|28167.91|28160.84|28160.84|0
1628776110000|2021-08-12 13:48:30|28164.38|28164.38|28160.84|28160.84|28164.38|28164.38|28160.84|28160.84|0
1628776120000|2021-08-12 13:48:40|28160.6|28160.6|28156.46|28156.46|28160.6|28160.6|28156.46|28156.46|0
1628776130000|2021-08-12 13:48:50|28152.93|28152.93|28152.93|28152.93|28152.93|28152.93|28152.93|28152.93|0
1628776140000|2021-08-12 13:49:00|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|0
1628776150000|2021-08-12 13:49:10|28155.86|28155.86|28159.4|28159.4|28159.4|28159.4|28155.86|28155.86|0
1628776170000|2021-08-12 13:49:30|28158.8|28158.8|28158.8|28158.8|28158.8|28158.8|28158.8|28158.8|0
1628776180000|2021-08-12 13:49:40|28151.73|28151.73|28149.93|28149.93|28151.73|28151.73|28149.93|28149.93|0
1628776190000|2021-08-12 13:49:50|28153.46|28153.46|28157|28157|28157|28157|28153.46|28153.46|0
1628776200000|2021-08-12 13:50:00|28156.75|28156.75|28157.35|28157.35|28157.35|28157.35|28156.75|28156.75|0
1628776210000|2021-08-12 13:50:10|28150.28|28150.28|28150.28|28150.28|28150.28|28150.28|28143.21|28143.21|0
1628776220000|2021-08-12 13:50:20|28153.82|28153.82|28153.82|28153.82|28153.82|28153.82|28153.82|28153.82|0
1628776230000|2021-08-12 13:50:30|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|0
1628776240000|2021-08-12 13:50:40|28153.82|28153.82|28150.28|28150.28|28153.82|28153.82|28150.28|28150.28|0
1628776260000|2021-08-12 13:51:00|28149.08|28149.08|28149.08|28149.08|28149.08|28149.08|28149.08|28149.08|0
1628776270000|2021-08-12 13:51:10|28152.62|28152.62|28152.62|28152.62|28152.62|28152.62|28152.62|28152.62|0
1628776290000|2021-08-12 13:51:30|28149.08|28149.08|28145.55|28145.55|28149.08|28149.08|28145.55|28145.55|0
1628776320000|2021-08-12 13:52:00|28143.75|28143.75|28147.28|28147.28|28150.82|28150.82|28143.75|28143.75|0
1628776330000|2021-08-12 13:52:10|28150.82|28150.82|28150.82|28150.82|28150.82|28150.82|28150.82|28150.82|0
1628776350000|2021-08-12 13:52:30|28149.61|28149.61|28151.95|28151.95|28151.95|28151.95|28148.41|28148.41|0
1628776370000|2021-08-12 13:52:50|28153.75|28153.75|28151.35|28151.35|28153.75|28153.75|28151.35|28151.35|0
1628776380000|2021-08-12 13:53:00|28151.95|28151.95|28150.75|28150.75|28151.95|28151.95|28150.14|28150.14|0
1628776400000|2021-08-12 13:53:20|28154.28|28154.28|28154.06|28154.06|28154.28|28154.28|28153.46|28153.46|0
1628776410000|2021-08-12 13:53:30|28152.86|28152.86|28152.86|28152.86|28152.86|28152.86|28152.86|28152.86|0
1628776470000|2021-08-12 13:54:30|28145.79|28145.79|28142.25|28142.25|28145.79|28145.79|28138.72|28138.72|0
1628776480000|2021-08-12 13:54:40|28141.65|28141.65|28141.65|28141.65|28141.65|28141.65|28141.65|28141.65|0
1628776490000|2021-08-12 13:54:50|28141.24|28141.24|28140.04|28140.04|28141.24|28141.24|28140.04|28140.04|0
1628776500000|2021-08-12 13:55:00|28139.8|28139.8|28140.16|28140.16|28140.16|28140.16|28139.56|28139.56|0
1628776520000|2021-08-12 13:55:20|28136.62|28136.62|28133.09|28133.09|28136.62|28136.62|28133.09|28133.09|0
1628776540000|2021-08-12 13:55:40|28131.89|28131.89|28131.89|28131.89|28131.89|28131.89|28131.89|28131.89|0
1628776560000|2021-08-12 13:56:00|28131.29|28131.29|28130.69|28130.69|28131.29|28131.29|28130.69|28130.69|0
1628776590000|2021-08-12 13:56:30|28134.22|28134.22|28137.76|28137.76|28137.76|28137.76|28134.22|28134.22|0
1628776600000|2021-08-12 13:56:40|28141.29|28141.29|28141.29|28141.29|28141.29|28141.29|28141.29|28141.29|0
1628776620000|2021-08-12 13:57:00|28137.76|28137.76|28134.22|28134.22|28137.76|28137.76|28134.22|28134.22|0
1628776630000|2021-08-12 13:57:10|28133.81|28133.81|28133.81|28133.81|28133.81|28133.81|28133.81|28133.81|0
1628776640000|2021-08-12 13:57:20|28133.21|28133.21|28132.01|28132.01|28133.21|28133.21|28132.01|28132.01|0
1628776650000|2021-08-12 13:57:30|28133.81|28133.81|28123.74|28123.74|28133.81|28133.81|28122.54|28122.54|0
1628776680000|2021-08-12 13:58:00|28127.27|28127.27|28136.68|28136.68|28137.88|28137.88|28127.27|28127.27|0
1628776700000|2021-08-12 13:58:20|28137.88|28137.88|28138.48|28138.48|28138.48|28138.48|28137.88|28137.88|0
1628776710000|2021-08-12 13:58:30|28134.94|28134.94|28134.94|28134.94|28134.94|28134.94|28134.94|28134.94|0
1628776730000|2021-08-12 13:58:50|28133.74|28133.74|28133.74|28133.74|28134.34|28134.34|28133.74|28133.74|0
1628776750000|2021-08-12 13:59:10|28133.14|28133.14|28133.14|28133.14|28133.14|28133.14|28133.14|28133.14|0
1628776810000|2021-08-12 14:00:10|28134.34|28134.34|28134.34|28134.34|28134.34|28134.34|28134.34|28134.34|0
1628776820000|2021-08-12 14:00:20|28136.14|28136.14|28140.88|28140.88|28140.88|28140.88|28135.54|28135.54|0
1628776830000|2021-08-12 14:00:30|28137.35|28137.35|28137.35|28137.35|28137.35|28137.35|28137.35|28137.35|0
1628776850000|2021-08-12 14:00:50|28123.21|28123.21|28115.54|28115.54|28123.21|28123.21|28115.54|28115.54|0
1628776860000|2021-08-12 14:01:00|28119.07|28119.07|28122.68|28122.68|28122.68|28122.68|28119.07|28119.07|0
1628776870000|2021-08-12 14:01:10|28120.27|28120.27|28134.41|28134.41|28134.41|28134.41|28120.27|28120.27|0
1628776930000|2021-08-12 14:02:10|28130.88|28130.88|28126.14|28126.14|28130.88|28130.88|28126.14|28126.14|0
1628776950000|2021-08-12 14:02:30|28127.34|28127.34|28127.53|28127.53|28127.53|28127.53|28126.93|28126.93|0
1628776970000|2021-08-12 14:02:50|28120.46|28120.46|28120.46|28120.46|28120.46|28120.46|28120.46|28120.46|0
1628776980000|2021-08-12 14:03:00|28106.32|28106.32|28120.46|28120.46|28120.46|28120.46|28102.79|28102.79|0
1628777000000|2021-08-12 14:03:20|28121.06|28121.06|28121.06|28121.06|28121.06|28121.06|28121.06|28121.06|0
1628777010000|2021-08-12 14:03:30|28121.66|28121.66|28123.76|28123.76|28125.2|28125.2|28121.66|28121.66|0
1628777020000|2021-08-12 14:03:40|28123.16|28123.16|28123.16|28123.16|28123.16|28123.16|28123.16|28123.16|0
1628777030000|2021-08-12 14:03:50|28116.09|28116.09|28116.09|28116.09|28116.09|28116.09|28116.09|28116.09|0
1628777040000|2021-08-12 14:04:00|28119.62|28119.62|28120.82|28120.82|28120.82|28120.82|28119.62|28119.62|0
1628777050000|2021-08-12 14:04:10|28124.36|28124.36|28124.36|28124.36|28124.36|28124.36|28124.36|28124.36|0
1628777060000|2021-08-12 14:04:20|28123.76|28123.76|28123.76|28123.76|28123.76|28123.76|28123.76|28123.76|0
1628777070000|2021-08-12 14:04:30|28123.16|28123.16|28123.16|28123.16|28123.16|28123.16|28123.16|28123.16|0
1628777100000|2021-08-12 14:05:00|28123.76|28123.76|28123.16|28123.16|28123.76|28123.76|28123.16|28123.16|0
1628777110000|2021-08-12 14:05:10|28126.69|28126.69|28126.69|28126.69|28126.69|28126.69|28126.69|28126.69|0
1628777140000|2021-08-12 14:05:40|28133.76|28133.76|28133.76|28133.76|28133.76|28133.76|28133.76|28133.76|0
1628777150000|2021-08-12 14:05:50|28137.29|28137.29|28137.29|28137.29|28137.29|28137.29|28137.29|28137.29|0
1628777160000|2021-08-12 14:06:00|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|0
1628777180000|2021-08-12 14:06:20|28135.87|28135.87|28135.87|28135.87|28135.87|28135.87|28135.87|28135.87|0
1628777190000|2021-08-12 14:06:30|28136.48|28136.48|28135.87|28135.87|28136.48|28136.48|28135.87|28135.87|0
1628777210000|2021-08-12 14:06:50|28125.27|28125.27|28125.27|28125.27|28125.27|28125.27|28125.27|28125.27|0
1628777220000|2021-08-12 14:07:00|28121.73|28121.73|28140.61|28140.61|28140.61|28140.61|28121.73|28121.73|0
1628777230000|2021-08-12 14:07:10|28140.2|28140.2|28140.2|28140.2|28140.2|28140.2|28140.2|28140.2|0
1628777240000|2021-08-12 14:07:20|28143.74|28143.74|28143.74|28143.74|28143.74|28143.74|28143.74|28143.74|0
1628777300000|2021-08-12 14:08:20|28144.34|28144.34|28144.34|28144.34|28144.34|28144.34|28144.34|28144.34|0
1628777310000|2021-08-12 14:08:30|28144.82|28144.82|28144.99|28144.99|28144.99|28144.99|28144.82|28144.82|0
1628777320000|2021-08-12 14:08:40|28148.52|28148.52|28160.93|28160.93|28160.93|28160.93|28148.52|28148.52|0
1628777330000|2021-08-12 14:08:50|28153.86|28153.86|28153.86|28153.86|28153.86|28153.86|28153.86|28153.86|0
1628777350000|2021-08-12 14:09:10|28153.26|28153.26|28153.26|28153.26|28153.26|28153.26|28153.26|28153.26|0
1628777360000|2021-08-12 14:09:20|28146.19|28146.19|28146.19|28146.19|28146.19|28146.19|28146.19|28146.19|0
1628777380000|2021-08-12 14:09:40|28145.95|28145.95|28145.95|28145.95|28145.95|28145.95|28145.95|28145.95|0
1628777390000|2021-08-12 14:09:50|28146.43|28146.43|28146.43|28146.43|28146.43|28146.43|28146.43|28146.43|0
1628777400000|2021-08-12 14:10:00|28149.97|28149.97|28149.97|28149.97|28149.97|28149.97|28146.43|28146.43|0
1628777410000|2021-08-12 14:10:10|28142.9|28142.9|28142.9|28142.9|28142.9|28142.9|28142.9|28142.9|0
1628777420000|2021-08-12 14:10:20|28141.7|28141.7|28142.54|28142.54|28142.54|28142.54|28141.7|28141.7|0
1628777460000|2021-08-12 14:11:00|28143.74|28143.74|28150.81|28150.81|28150.81|28150.81|28143.74|28143.74|0
1628777470000|2021-08-12 14:11:10|28149.61|28149.61|28152.54|28152.54|28153.14|28153.14|28149.61|28149.61|0
1628777480000|2021-08-12 14:11:20|28151.94|28151.94|28151.94|28151.94|28151.94|28151.94|28151.94|28151.94|0
1628777490000|2021-08-12 14:11:30|28151.34|28151.34|28151.94|28151.94|28151.94|28151.94|28151.34|28151.34|0
1628777500000|2021-08-12 14:11:40|28151.34|28151.34|28150.74|28150.74|28151.34|28151.34|28150.74|28150.74|0
1628777510000|2021-08-12 14:11:50|28143.67|28143.67|28143.67|28143.67|28143.67|28143.67|28143.67|28143.67|0
1628777520000|2021-08-12 14:12:00|28143.07|28143.07|28146.19|28146.19|28146.19|28146.19|28142.66|28142.66|0
1628777530000|2021-08-12 14:12:10|28146.8|28146.8|28146.8|28146.8|28146.8|28146.8|28146.8|28146.8|0
1628777540000|2021-08-12 14:12:20|28153.87|28153.87|28153.87|28153.87|28153.87|28153.87|28153.87|28153.87|0
1628777550000|2021-08-12 14:12:30|28150.33|28150.33|28150.33|28150.33|28150.33|28150.33|28150.33|28150.33|0
1628777580000|2021-08-12 14:13:00|28149.73|28149.73|28146.19|28146.19|28149.73|28149.73|28146.19|28146.19|0
1628777590000|2021-08-12 14:13:10|28145.59|28145.59|28145.59|28145.59|28145.59|28145.59|28145.59|28145.59|0
1628777620000|2021-08-12 14:13:40|28144.99|28144.99|28144.99|28144.99|28144.99|28144.99|28144.99|28144.99|0
1628777630000|2021-08-12 14:13:50|28141.46|28141.46|28144.39|28144.39|28144.99|28144.99|28141.46|28141.46|0
1628777640000|2021-08-12 14:14:00|28140.86|28140.86|28142.06|28142.06|28142.06|28142.06|28140.86|28140.86|0
1628777670000|2021-08-12 14:14:30|28142.3|28142.3|28142.3|28142.3|28142.3|28142.3|28142.3|28142.3|0
1628777700000|2021-08-12 14:15:00|28141.7|28141.7|28141.7|28141.7|28141.7|28141.7|28141.7|28141.7|0
1628777710000|2021-08-12 14:15:10|28142.9|28142.9|28142.9|28142.9|28142.9|28142.9|28142.9|28142.9|0
1628777720000|2021-08-12 14:15:20|28143.5|28143.5|28136.43|28136.43|28143.5|28143.5|28136.43|28136.43|0
1628777730000|2021-08-12 14:15:30|28132.9|28132.9|28132.9|28132.9|28132.9|28132.9|28132.9|28132.9|0
1628777750000|2021-08-12 14:15:50|28131.7|28131.7|28124.03|28124.03|28131.7|28131.7|28124.03|28124.03|0
1628777760000|2021-08-12 14:16:00|28124.63|28124.63|28128.16|28128.16|28128.16|28128.16|28124.63|28124.63|0
1628777780000|2021-08-12 14:16:20|28121.09|28121.09|28121.09|28121.09|28121.09|28121.09|28121.09|28121.09|0
1628777810000|2021-08-12 14:16:50|28117.56|28117.56|28131.7|28131.7|28131.7|28131.7|28117.56|28117.56|0
1628777820000|2021-08-12 14:17:00|28132.3|28132.3|28132.3|28132.3|28132.3|28132.3|28132.3|28132.3|0
1628777830000|2021-08-12 14:17:10|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|0
1628777850000|2021-08-12 14:17:30|28142.9|28142.9|28142.9|28142.9|28142.9|28142.9|28142.9|28142.9|0
1628777890000|2021-08-12 14:18:10|28142.66|28142.66|28142.66|28142.66|28142.66|28142.66|28142.66|28142.66|0
1628777900000|2021-08-12 14:18:20|28139.12|28139.12|28139.12|28139.12|28139.12|28139.12|28139.12|28139.12|0
1628777920000|2021-08-12 14:18:40|28138.52|28138.52|28138.52|28138.52|28138.52|28138.52|28138.52|28138.52|0
1628777950000|2021-08-12 14:19:10|28137.92|28137.92|28137.92|28137.92|28137.92|28137.92|28137.92|28137.92|0
1628777970000|2021-08-12 14:19:30|28134.39|28134.39|28127.92|28127.92|28134.99|28134.99|28127.92|28127.92|0
1628777980000|2021-08-12 14:19:40|28127.32|28127.32|28127.32|28127.32|28127.32|28127.32|28127.32|28127.32|0
1628777990000|2021-08-12 14:19:50|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|0
1628778000000|2021-08-12 14:20:00|28130.25|28130.25|28132.06|28132.06|28132.06|28132.06|28130.25|28130.25|0
1628778010000|2021-08-12 14:20:10|28132.66|28132.66|28132.66|28132.66|28132.66|28132.66|28132.66|28132.66|0
1628778060000|2021-08-12 14:21:00|28132.17|28132.17|28132.17|28132.17|28132.17|28132.17|28132.17|28132.17|0
1628778120000|2021-08-12 14:22:00|28132.58|28132.58|28132.58|28132.58|28132.58|28132.58|28132.58|28132.58|0
1628778160000|2021-08-12 14:22:40|28130.18|28130.18|28130.78|28130.78|28130.78|28130.78|28130.18|28130.18|0
1628778200000|2021-08-12 14:23:20|28123.71|28123.71|28120.17|28120.17|28123.71|28123.71|28120.17|28120.17|0
1628778210000|2021-08-12 14:23:30|28123.71|28123.71|28123.71|28123.71|28123.71|28123.71|28123.71|28123.71|0
1628778220000|2021-08-12 14:23:40|28127.24|28127.24|28127.24|28127.24|28127.24|28127.24|28127.24|28127.24|0
1628778250000|2021-08-12 14:24:10|28128.45|28128.45|28127.85|28127.85|28128.45|28128.45|28127.85|28127.85|0
1628778260000|2021-08-12 14:24:20|28128.33|28128.33|28128.33|28128.33|28128.33|28128.33|28128.33|28128.33|0
1628778300000|2021-08-12 14:25:00|28127.73|28127.73|28123.59|28123.59|28127.73|28127.73|28123.59|28123.59|0
1628778310000|2021-08-12 14:25:10|28124.19|28124.19|28124.19|28124.19|28124.19|28124.19|28124.19|28124.19|0
1628778320000|2021-08-12 14:25:20|28127.73|28127.73|28127.73|28127.73|28127.73|28127.73|28127.73|28127.73|0
1628778340000|2021-08-12 14:25:40|28128.33|28128.33|28131.86|28131.86|28135.4|28135.4|28127.73|28127.73|0
1628778350000|2021-08-12 14:25:50|28131.26|28131.26|28120.66|28120.66|28131.26|28131.26|28120.66|28120.66|0
1628778370000|2021-08-12 14:26:10|28120.25|28120.25|28122.46|28122.46|28122.46|28122.46|28119.84|28119.84|0
1628778390000|2021-08-12 14:26:30|28123.06|28123.06|28123.06|28123.06|28123.06|28123.06|28123.06|28123.06|0
1628778400000|2021-08-12 14:26:40|28122.46|28122.46|28122.46|28122.46|28122.46|28122.46|28122.46|28122.46|0
1628778410000|2021-08-12 14:26:50|28126|28126|28126|28126|28126|28126|28126|28126|0
1628778430000|2021-08-12 14:27:10|28124.79|28124.79|28117.72|28117.72|28124.79|28124.79|28117.72|28117.72|0
1628778450000|2021-08-12 14:27:30|28114.19|28114.19|28118.33|28118.33|28118.93|28118.93|28114.19|28114.19|0
1628778490000|2021-08-12 14:28:10|28118.93|28118.93|28118.93|28118.93|28118.93|28118.93|28118.93|28118.93|0
1628778520000|2021-08-12 14:28:40|28120.13|28120.13|28120.13|28120.13|28120.13|28120.13|28120.13|28120.13|0
1628778590000|2021-08-12 14:29:50|28116.59|28116.59|28116.59|28116.59|28116.59|28116.59|28116.59|28116.59|0
1628778600000|2021-08-12 14:30:00|28115.99|28115.99|28115.39|28115.39|28115.99|28115.99|28115.39|28115.39|0
1628778610000|2021-08-12 14:30:10|28115.99|28115.99|28115.99|28115.99|28115.99|28115.99|28115.99|28115.99|0
1628778630000|2021-08-12 14:30:30|28119.53|28119.53|28119.53|28119.53|28119.53|28119.53|28119.53|28119.53|0
1628778650000|2021-08-12 14:30:50|28123.06|28123.06|28123.06|28123.06|28123.06|28123.06|28123.06|28123.06|0
1628778660000|2021-08-12 14:31:00|28126.6|28126.6|28126.6|28126.6|28126.6|28126.6|28126.6|28126.6|0
1628778680000|2021-08-12 14:31:20|28130.13|28130.13|28134.87|28134.87|28134.87|28134.87|28130.13|28130.13|0
1628778690000|2021-08-12 14:31:30|28135.47|28135.47|28135.47|28135.47|28135.47|28135.47|28135.47|28135.47|0
1628778710000|2021-08-12 14:31:50|28136.07|28136.07|28136.07|28136.07|28136.07|28136.07|28136.07|28136.07|0
1628778720000|2021-08-12 14:32:00|28136.67|28136.67|28136.67|28136.67|28136.67|28136.67|28136.67|28136.67|0
1628778730000|2021-08-12 14:32:10|28135.47|28135.47|28131.33|28131.33|28135.47|28135.47|28131.33|28131.33|0
1628778750000|2021-08-12 14:32:30|28131.93|28131.93|28128.4|28128.4|28131.93|28131.93|28128.4|28128.4|0
1628778760000|2021-08-12 14:32:40|28127.2|28127.2|28130.49|28130.49|28130.49|28130.49|28126.96|28126.96|0
1628778770000|2021-08-12 14:32:50|28126.96|28126.96|28126.71|28126.71|28126.96|28126.96|28126.71|28126.71|0
1628778790000|2021-08-12 14:33:10|28130.25|28130.25|28130.25|28130.25|28130.25|28130.25|28130.25|28130.25|0
1628778800000|2021-08-12 14:33:20|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|0
1628778820000|2021-08-12 14:33:40|28133.78|28133.78|28133.54|28133.54|28133.78|28133.78|28133.54|28133.54|0
1628778840000|2021-08-12 14:34:00|28134.14|28134.14|28134.14|28134.14|28134.14|28134.14|28134.14|28134.14|0
1628778850000|2021-08-12 14:34:10|28134.38|28134.38|28141.45|28141.45|28141.45|28141.45|28134.38|28134.38|0
1628778920000|2021-08-12 14:35:20|28141.21|28141.21|28141.81|28141.81|28141.81|28141.81|28141.21|28141.21|0
1628778930000|2021-08-12 14:35:30|28142.41|28142.41|28143.01|28143.01|28143.01|28143.01|28142.41|28142.41|0
1628778950000|2021-08-12 14:35:50|28142.41|28142.41|28138.88|28138.88|28142.41|28142.41|28138.88|28138.88|0
1628778960000|2021-08-12 14:36:00|28142.41|28142.41|28142.41|28142.41|28142.41|28142.41|28142.41|28142.41|0
1628778970000|2021-08-12 14:36:10|28138.88|28138.88|28135.34|28135.34|28138.88|28138.88|28135.34|28135.34|0
1628778980000|2021-08-12 14:36:20|28134.14|28134.14|28133.66|28133.66|28134.14|28134.14|28133.66|28133.66|0
1628778990000|2021-08-12 14:36:30|28130.12|28130.12|28130.12|28130.12|28130.12|28130.12|28130.12|28130.12|0
1628779010000|2021-08-12 14:36:50|28130.72|28130.72|28130.12|28130.12|28130.72|28130.72|28130.12|28130.12|0
1628779020000|2021-08-12 14:37:00|28129.52|28129.52|28132.46|28132.46|28133.06|28133.06|28129.52|28129.52|0
1628779050000|2021-08-12 14:37:30|28135.99|28135.99|28134.79|28134.79|28135.99|28135.99|28134.79|28134.79|0
1628779060000|2021-08-12 14:37:40|28131.25|28131.25|28131.25|28131.25|28131.25|28131.25|28131.25|28131.25|0
1628779080000|2021-08-12 14:38:00|28127.72|28127.72|28138.93|28138.93|28138.93|28138.93|28127.72|28127.72|0
1628779110000|2021-08-12 14:38:30|28137.72|28137.72|28137.72|28137.72|28137.72|28137.72|28137.72|28137.72|0
1628779160000|2021-08-12 14:39:20|28134.19|28134.19|28134.19|28134.19|28134.19|28134.19|28134.19|28134.19|0
1628779170000|2021-08-12 14:39:30|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|0
1628779180000|2021-08-12 14:39:40|28135.99|28135.99|28132.46|28132.46|28135.99|28135.99|28132.46|28132.46|0
1628779190000|2021-08-12 14:39:50|28133.06|28133.06|28133.06|28133.06|28133.06|28133.06|28133.06|28133.06|0
1628779210000|2021-08-12 14:40:10|28136.59|28136.59|28140.13|28140.13|28143.66|28143.66|28136.59|28136.59|0
1628779220000|2021-08-12 14:40:20|28140.73|28140.73|28140.73|28140.73|28140.73|28140.73|28140.73|28140.73|0
1628779230000|2021-08-12 14:40:30|28143.13|28143.13|28143.13|28143.13|28143.13|28143.13|28143.13|28143.13|0
1628779260000|2021-08-12 14:41:00|28146.67|28146.67|28146.67|28146.67|28146.67|28146.67|28146.67|28146.67|0
1628779340000|2021-08-12 14:42:20|28139.6|28139.6|28136.06|28136.06|28139.6|28139.6|28136.06|28136.06|0
1628779350000|2021-08-12 14:42:30|28139.6|28139.6|28139.6|28139.6|28139.6|28139.6|28139.6|28139.6|0
1628779360000|2021-08-12 14:42:40|28139|28139|28139|28139|28139|28139|28139|28139|0
1628779400000|2021-08-12 14:43:20|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|0
1628779410000|2021-08-12 14:43:30|28137.19|28137.19|28138.39|28138.39|28138.39|28138.39|28136.59|28136.59|0
1628779430000|2021-08-12 14:43:50|28137.79|28137.79|28137.79|28137.79|28137.79|28137.79|28137.79|28137.79|0
1628779440000|2021-08-12 14:44:00|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|0
1628779480000|2021-08-12 14:44:40|28134.86|28134.86|28134.86|28134.86|28134.86|28134.86|28134.86|28134.86|0
1628779500000|2021-08-12 14:45:00|28134.26|28134.26|28134.26|28134.26|28134.26|28134.26|28134.26|28134.26|0
1628779520000|2021-08-12 14:45:20|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|0
1628779530000|2021-08-12 14:45:30|28127.19|28127.19|28127.19|28127.19|28127.19|28127.19|28127.19|28127.19|0
1628779550000|2021-08-12 14:45:50|28126.95|28126.95|28126.35|28126.35|28126.95|28126.95|28126.35|28126.35|0
1628779560000|2021-08-12 14:46:00|28125.53|28125.53|28125.53|28125.53|28125.53|28125.53|28125.53|28125.53|0
1628779620000|2021-08-12 14:47:00|28118.46|28118.46|28121.99|28121.99|28121.99|28121.99|28118.46|28118.46|0
1628779630000|2021-08-12 14:47:10|28118.46|28118.46|28118.46|28118.46|28118.46|28118.46|28118.46|28118.46|0
1628779640000|2021-08-12 14:47:20|28119.06|28119.06|28117.25|28117.25|28119.06|28119.06|28117.25|28117.25|0
1628779650000|2021-08-12 14:47:30|28117.86|28117.86|28117.86|28117.86|28117.86|28117.86|28117.86|28117.86|0
1628779710000|2021-08-12 14:48:30|28118.46|28118.46|28119.66|28119.66|28119.66|28119.66|28118.46|28118.46|0
1628779730000|2021-08-12 14:48:50|28123.19|28123.19|28133.8|28133.8|28133.8|28133.8|28123.19|28123.19|0
1628779780000|2021-08-12 14:49:40|28126.73|28126.73|28126.73|28126.73|28126.73|28126.73|28126.73|28126.73|0
1628779810000|2021-08-12 14:50:10|28130.26|28130.26|28130.86|28130.86|28130.86|28130.86|28130.26|28130.26|0
1628779850000|2021-08-12 14:50:50|28137.93|28137.93|28141.47|28141.47|28141.47|28141.47|28137.93|28137.93|0
1628779860000|2021-08-12 14:51:00|28137.93|28137.93|28137.93|28137.93|28137.93|28137.93|28137.93|28137.93|0
1628779880000|2021-08-12 14:51:20|28141.47|28141.47|28141.47|28141.47|28141.47|28141.47|28141.47|28141.47|0
1628779940000|2021-08-12 14:52:20|28140.27|28140.27|28140.27|28140.27|28140.27|28140.27|28140.27|28140.27|0
1628779960000|2021-08-12 14:52:40|28139.67|28139.67|28143.2|28143.2|28143.2|28143.2|28139.67|28139.67|0
1628779970000|2021-08-12 14:52:50|28146.74|28146.74|28145.53|28145.53|28153.81|28153.81|28145.53|28145.53|0
1628779980000|2021-08-12 14:53:00|28149.07|28149.07|28149.07|28149.07|28149.07|28149.07|28149.07|28149.07|0
1628779990000|2021-08-12 14:53:10|28152.6|28152.6|28152.6|28152.6|28152.6|28152.6|28152.6|28152.6|0
1628780020000|2021-08-12 14:53:40|28153.2|28153.2|28153.2|28153.2|28153.2|28153.2|28153.2|28153.2|0
1628780030000|2021-08-12 14:53:50|28152.6|28152.6|28152|28152|28152.6|28152.6|28152|28152|0
1628780060000|2021-08-12 14:54:20|28148.47|28148.47|28147.87|28147.87|28148.47|28148.47|28147.87|28147.87|0
1628780080000|2021-08-12 14:54:40|28148.47|28148.47|28147.87|28147.87|28148.47|28148.47|28147.87|28147.87|0
1628780090000|2021-08-12 14:54:50|28147.27|28147.27|28147.27|28147.27|28147.27|28147.27|28147.27|28147.27|0
1628780100000|2021-08-12 14:55:00|28146.54|28146.54|28146.54|28146.54|28146.54|28146.54|28146.54|28146.54|0
1628780120000|2021-08-12 14:55:20|28145.94|28145.94|28145.94|28145.94|28145.94|28145.94|28145.94|28145.94|0
1628780150000|2021-08-12 14:55:50|28146.54|28146.54|28145.94|28145.94|28146.54|28146.54|28145.94|28145.94|0
1628780160000|2021-08-12 14:56:00|28147.14|28147.14|28147.38|28147.38|28147.38|28147.38|28147.14|28147.14|0
1628780170000|2021-08-12 14:56:10|28147.63|28147.63|28147.87|28147.87|28147.87|28147.87|28147.63|28147.63|0
1628780180000|2021-08-12 14:56:20|28149.31|28149.31|28149.91|28149.91|28149.91|28149.91|28149.31|28149.31|0
1628780190000|2021-08-12 14:56:30|28149.31|28149.31|28148.71|28148.71|28149.31|28149.31|28148.71|28148.71|0
1628780210000|2021-08-12 14:56:50|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|0
1628780250000|2021-08-12 14:57:30|28148.71|28148.71|28148.71|28148.71|28148.71|28148.71|28148.71|28148.71|0
1628780260000|2021-08-12 14:57:40|28148.11|28148.11|28144.57|28144.57|28148.11|28148.11|28144.57|28144.57|0
1628780270000|2021-08-12 14:57:50|28151.64|28151.64|28151.89|28151.89|28151.89|28151.89|28151.64|28151.64|0
1628780310000|2021-08-12 14:58:30|28155.42|28155.42|28155.42|28155.42|28155.42|28155.42|28155.42|28155.42|0
1628780340000|2021-08-12 14:59:00|28155.83|28155.83|28155.83|28155.83|28155.83|28155.83|28155.83|28155.83|0
1628780350000|2021-08-12 14:59:10|28156.43|28156.43|28156.43|28156.43|28156.43|28156.43|28156.43|28156.43|0
1628780360000|2021-08-12 14:59:20|28152.9|28152.9|28149.36|28149.36|28152.9|28152.9|28149.36|28149.36|0
1628780370000|2021-08-12 14:59:30|28159.97|28159.97|28159.97|28159.97|28159.97|28159.97|28159.97|28159.97|0
1628780380000|2021-08-12 14:59:40|28158.77|28158.77|28158.77|28158.77|28158.77|28158.77|28158.77|28158.77|0
1628780400000|2021-08-12 15:00:00|28157.56|28157.56|28157.56|28157.56|28157.56|28157.56|28157.56|28157.56|0
1628780410000|2021-08-12 15:00:10|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|0
1628780440000|2021-08-12 15:00:40|28165.23|28165.23|28168.77|28168.77|28168.77|28168.77|28165.23|28165.23|0
1628780450000|2021-08-12 15:00:50|28172.3|28172.3|28175.84|28175.84|28175.84|28175.84|28172.3|28172.3|0
1628780480000|2021-08-12 15:01:20|28172.3|28172.3|28172.3|28172.3|28172.3|28172.3|28172.3|28172.3|0
1628780490000|2021-08-12 15:01:30|28175.84|28175.84|28181.18|28181.18|28181.18|28181.18|28175.84|28175.84|0
1628780500000|2021-08-12 15:01:40|28181.78|28181.78|28181.78|28181.78|28181.78|28181.78|28181.78|28181.78|0
1628780540000|2021-08-12 15:02:20|28178.24|28178.24|28178.24|28178.24|28178.24|28178.24|28178.24|28178.24|0
1628780550000|2021-08-12 15:02:30|28178.48|28178.48|28178.24|28178.24|28178.48|28178.48|28178.24|28178.24|0
1628780570000|2021-08-12 15:02:50|28181.78|28181.78|28178.24|28178.24|28181.78|28181.78|28178.24|28178.24|0
1628780600000|2021-08-12 15:03:20|28181.78|28181.78|28181.78|28181.78|28181.78|28181.78|28181.78|28181.78|0
1628780610000|2021-08-12 15:03:30|28180.58|28180.58|28179.37|28179.37|28180.58|28180.58|28179.37|28179.37|0
1628780620000|2021-08-12 15:03:40|28180.58|28180.58|28177.64|28177.64|28181.18|28181.18|28177.64|28177.64|0
1628780630000|2021-08-12 15:03:50|28181.18|28181.18|28182.38|28182.38|28182.38|28182.38|28181.18|28181.18|0
1628780640000|2021-08-12 15:04:00|28178.84|28178.84|28164.46|28164.46|28178.84|28178.84|28164.46|28164.46|0
1628780650000|2021-08-12 15:04:10|28165.06|28165.06|28160.33|28160.33|28165.06|28165.06|28160.33|28160.33|0
1628780670000|2021-08-12 15:04:30|28156.79|28156.79|28156.79|28156.79|28156.79|28156.79|28153.26|28153.26|0
1628780700000|2021-08-12 15:05:00|28160.33|28160.33|28156.79|28156.79|28160.33|28160.33|28156.79|28156.79|0
1628780710000|2021-08-12 15:05:10|28153.26|28153.26|28153.26|28153.26|28153.26|28153.26|28153.26|28153.26|0
1628780720000|2021-08-12 15:05:20|28153.86|28153.86|28162.13|28162.13|28162.13|28162.13|28153.86|28153.86|0
1628780730000|2021-08-12 15:05:30|28162.73|28162.73|28163.93|28163.93|28163.93|28163.93|28162.73|28162.73|0
1628780750000|2021-08-12 15:05:50|28167.47|28167.47|28162.73|28162.73|28167.47|28167.47|28162.73|28162.73|0
1628780760000|2021-08-12 15:06:00|28163.33|28163.33|28159.79|28159.79|28163.33|28163.33|28159.79|28159.79|0
1628780770000|2021-08-12 15:06:10|28166.86|28166.86|28166.86|28166.86|28170.4|28170.4|28166.86|28166.86|0
1628780830000|2021-08-12 15:07:10|28173.93|28173.93|28173.93|28173.93|28177.47|28177.47|28173.93|28173.93|0
1628780860000|2021-08-12 15:07:40|28173.33|28173.33|28173.33|28173.33|28173.33|28173.33|28173.33|28173.33|0
1628780870000|2021-08-12 15:07:50|28176.87|28176.87|28176.87|28176.87|28176.87|28176.87|28176.87|28176.87|0
1628780900000|2021-08-12 15:08:20|28180.4|28180.4|28180.4|28180.4|28180.4|28180.4|28180.4|28180.4|0
1628780910000|2021-08-12 15:08:30|28181|28181|28181.61|28181.61|28181.61|28181.61|28181|28181|0
1628780920000|2021-08-12 15:08:40|28185.14|28185.14|28185.14|28185.14|28185.14|28185.14|28185.14|28185.14|0
1628780930000|2021-08-12 15:08:50|28181.61|28181.61|28182.21|28182.21|28182.21|28182.21|28181.61|28181.61|0
1628780980000|2021-08-12 15:09:40|28185.74|28185.74|28182.21|28182.21|28185.74|28185.74|28182.21|28182.21|0
1628780990000|2021-08-12 15:09:50|28181.61|28181.61|28181.36|28181.36|28181.61|28181.61|28181.36|28181.36|0
1628781070000|2021-08-12 15:11:10|28181.96|28181.96|28189.03|28189.03|28189.03|28189.03|28181.96|28181.96|0
1628781080000|2021-08-12 15:11:20|28185.5|28185.5|28185.5|28185.5|28185.5|28185.5|28185.5|28185.5|0
1628781090000|2021-08-12 15:11:30|28181.96|28181.96|28181.96|28181.96|28181.96|28181.96|28181.96|28181.96|0
1628781100000|2021-08-12 15:11:40|28181.36|28181.36|28192.57|28192.57|28192.57|28192.57|28181.36|28181.36|0
1628781120000|2021-08-12 15:12:00|28181.96|28181.96|28185.5|28185.5|28185.5|28185.5|28181.96|28181.96|0
1628781130000|2021-08-12 15:12:10|28181.96|28181.96|28181.96|28181.96|28181.96|28181.96|28181.96|28181.96|0
1628781180000|2021-08-12 15:13:00|28181.55|28181.55|28180.95|28180.95|28181.55|28181.55|28180.95|28180.95|0
1628781210000|2021-08-12 15:13:30|28184.49|28184.49|28180.95|28180.95|28184.49|28184.49|28180.95|28180.95|0
1628781250000|2021-08-12 15:14:10|28181.77|28181.77|28181.77|28181.77|28181.77|28181.77|28181.77|28181.77|0
1628781260000|2021-08-12 15:14:20|28185.31|28185.31|28185.31|28185.31|28185.31|28185.31|28185.31|28185.31|0
1628781300000|2021-08-12 15:15:00|28181.77|28181.77|28181.77|28181.77|28181.77|28181.77|28181.77|28181.77|0
1628781320000|2021-08-12 15:15:20|28181.17|28181.17|28181.17|28181.17|28181.17|28181.17|28181.17|28181.17|0
1628781350000|2021-08-12 15:15:50|28181.77|28181.77|28185.31|28185.31|28185.31|28185.31|28181.77|28181.77|0
1628781360000|2021-08-12 15:16:00|28188.84|28188.84|28192.38|28192.38|28192.38|28192.38|28188.84|28188.84|0
1628781370000|2021-08-12 15:16:10|28191.78|28191.78|28191.78|28191.78|28191.78|28191.78|28191.78|28191.78|0
1628781380000|2021-08-12 15:16:20|28191.18|28191.18|28191.18|28191.18|28191.78|28191.78|28191.18|28191.18|0
1628781410000|2021-08-12 15:16:50|28194.71|28194.71|28191.18|28191.18|28194.71|28194.71|28191.18|28191.18|0
1628781420000|2021-08-12 15:17:00|28191.78|28191.78|28191.18|28191.18|28191.78|28191.78|28191.18|28191.18|0
1628781430000|2021-08-12 15:17:10|28191.59|28191.59|28192.19|28192.19|28195.12|28195.12|28191.59|28191.59|0
1628781440000|2021-08-12 15:17:20|28191.59|28191.59|28191.59|28191.59|28191.59|28191.59|28191.59|28191.59|0
1628781470000|2021-08-12 15:17:50|28188.05|28188.05|28184.52|28184.52|28188.05|28188.05|28184.52|28184.52|0
1628781480000|2021-08-12 15:18:00|28185.12|28185.12|28185.12|28185.12|28185.12|28185.12|28185.12|28185.12|0
1628781490000|2021-08-12 15:18:10|28181.58|28181.58|28181.58|28181.58|28181.58|28181.58|28181.58|28181.58|0
1628781520000|2021-08-12 15:18:40|28185.12|28185.12|28185.12|28185.12|28185.12|28185.12|28185.12|28185.12|0
1628781530000|2021-08-12 15:18:50|28181.58|28181.58|28181.58|28181.58|28181.58|28181.58|28181.58|28181.58|0
1628781540000|2021-08-12 15:19:00|28185.12|28185.12|28185.12|28185.12|28185.12|28185.12|28185.12|28185.12|0
1628781550000|2021-08-12 15:19:10|28181.58|28181.58|28181.58|28181.58|28181.58|28181.58|28181.58|28181.58|0
1628781570000|2021-08-12 15:19:30|28182.18|28182.18|28182.18|28182.18|28183.38|28183.38|28182.18|28182.18|0
1628781590000|2021-08-12 15:19:50|28182.67|28182.67|28182.67|28182.67|28182.67|28182.67|28182.67|28182.67|0
1628781620000|2021-08-12 15:20:20|28186.2|28186.2|28189.74|28189.74|28189.74|28189.74|28186.2|28186.2|0
1628781630000|2021-08-12 15:20:30|28190.34|28190.34|28189.49|28189.49|28190.34|28190.34|28186.2|28186.2|0
1628781650000|2021-08-12 15:20:50|28185.96|28185.96|28189.49|28189.49|28189.49|28189.49|28185.96|28185.96|0
1628781680000|2021-08-12 15:21:20|28190.1|28190.1|28190.1|28190.1|28190.1|28190.1|28190.1|28190.1|0
1628781700000|2021-08-12 15:21:40|28186.56|28186.56|28186.56|28186.56|28186.56|28186.56|28186.56|28186.56|0
1628781730000|2021-08-12 15:22:10|28185.96|28185.96|28182.42|28182.42|28185.96|28185.96|28182.42|28182.42|0
1628781770000|2021-08-12 15:22:50|28182.01|28182.01|28182.01|28182.01|28182.01|28182.01|28182.01|28182.01|0
1628781780000|2021-08-12 15:23:00|28181.41|28181.41|28182.01|28182.01|28182.01|28182.01|28181.41|28181.41|0
1628781790000|2021-08-12 15:23:10|28182.26|28182.26|28182.5|28182.5|28182.5|28182.5|28182.26|28182.26|0
1628781840000|2021-08-12 15:24:00|28183.1|28183.1|28183.1|28183.1|28183.1|28183.1|28183.1|28183.1|0
1628781870000|2021-08-12 15:24:30|28181.9|28181.9|28186.03|28186.03|28186.03|28186.03|28181.9|28181.9|0
1628781880000|2021-08-12 15:24:40|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|0
1628781900000|2021-08-12 15:25:00|28183.1|28183.1|28183.1|28183.1|28183.1|28183.1|28183.1|28183.1|0
1628781910000|2021-08-12 15:25:10|28182.5|28182.5|28186.03|28186.03|28189.57|28189.57|28182.5|28182.5|0
1628781950000|2021-08-12 15:25:50|28189.57|28189.57|28189.57|28189.57|28189.57|28189.57|28186.03|28186.03|0
1628781960000|2021-08-12 15:26:00|28193.1|28193.1|28190.17|28190.17|28193.1|28193.1|28189.57|28189.57|0
1628781970000|2021-08-12 15:26:10|28193.7|28193.7|28197.24|28197.24|28197.24|28197.24|28193.7|28193.7|0
1628781980000|2021-08-12 15:26:20|28193.7|28193.7|28193.7|28193.7|28193.7|28193.7|28193.7|28193.7|0
1628782040000|2021-08-12 15:27:20|28193.46|28193.46|28193.46|28193.46|28193.46|28193.46|28193.46|28193.46|0
1628782060000|2021-08-12 15:27:40|28192.86|28192.86|28192.86|28192.86|28192.86|28192.86|28192.86|28192.86|0
1628782090000|2021-08-12 15:28:10|28193.46|28193.46|28182.86|28182.86|28193.46|28193.46|28182.86|28182.86|0
1628782100000|2021-08-12 15:28:20|28189.93|28189.93|28189.93|28189.93|28189.93|28189.93|28189.93|28189.93|0
1628782120000|2021-08-12 15:28:40|28190.17|28190.17|28194.11|28194.11|28194.11|28194.11|28190.17|28190.17|0
1628782140000|2021-08-12 15:29:00|28190.58|28190.58|28190.58|28190.58|28190.58|28190.58|28190.58|28190.58|0
1628782150000|2021-08-12 15:29:10|28191.18|28191.18|28191.18|28191.18|28191.18|28191.18|28191.18|28191.18|0
1628782160000|2021-08-12 15:29:20|28194.72|28194.72|28187.65|28187.65|28194.72|28194.72|28187.65|28187.65|0
1628782180000|2021-08-12 15:29:40|28187.04|28187.04|28186.44|28186.44|28187.04|28187.04|28186.44|28186.44|0
1628782190000|2021-08-12 15:29:50|28186.85|28186.85|28190.99|28190.99|28190.99|28190.99|28186.85|28186.85|0
1628838900000|2021-08-13 07:15:00|28361.8|28361.8|28368.87|28368.87|28368.87|28368.87|28361.8|28361.8|0
1628838940000|2021-08-13 07:15:40|28379.48|28379.48|28379.48|28379.48|28379.48|28379.48|28379.48|28379.48|0
1628838950000|2021-08-13 07:15:50|28383.01|28383.01|28386.55|28386.55|28386.55|28386.55|28383.01|28383.01|0
1628838960000|2021-08-13 07:16:00|28383.01|28383.01|28375.94|28375.94|28383.01|28383.01|28375.94|28375.94|0
1628838980000|2021-08-13 07:16:20|28379.48|28379.48|28383.01|28383.01|28383.01|28383.01|28379.48|28379.48|0
1628838990000|2021-08-13 07:16:30|28387.22|28387.22|28394.29|28394.29|28394.29|28394.29|28387.22|28387.22|0
1628839000000|2021-08-13 07:16:40|28390.75|28390.75|28394.29|28394.29|28394.29|28394.29|28390.75|28390.75|0
1628839020000|2021-08-13 07:17:00|28393.08|28393.08|28393.08|28393.08|28393.08|28393.08|28393.08|28393.08|0
1628839030000|2021-08-13 07:17:10|28395.49|28395.49|28395.49|28395.49|28395.49|28395.49|28395.49|28395.49|0
1628839040000|2021-08-13 07:17:20|28388.42|28388.42|28384.88|28384.88|28388.42|28388.42|28384.88|28384.88|0
1628839050000|2021-08-13 07:17:30|28388.42|28388.42|28391.95|28391.95|28391.95|28391.95|28388.42|28388.42|0
1628839080000|2021-08-13 07:18:00|28381.35|28381.35|28380.12|28380.12|28381.35|28381.35|28380.12|28380.12|0
1628839100000|2021-08-13 07:18:20|28383.65|28383.65|28382.45|28382.45|28383.65|28383.65|28380.12|28380.12|0
1628839130000|2021-08-13 07:18:50|28375.38|28375.38|28375.38|28375.38|28375.38|28375.38|28375.38|28375.38|0
1628839140000|2021-08-13 07:19:00|28377.79|28377.79|28377.79|28377.79|28377.79|28377.79|28377.79|28377.79|0
1628839150000|2021-08-13 07:19:10|28378.39|28378.39|28378.39|28378.39|28378.39|28378.39|28378.39|28378.39|0
1628839160000|2021-08-13 07:19:20|28374.85|28374.85|28378.87|28378.87|28378.87|28378.87|28374.85|28374.85|0
1628839170000|2021-08-13 07:19:30|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|0
1628839200000|2021-08-13 07:20:00|28378.87|28378.87|28375.34|28375.34|28382.4|28382.4|28375.34|28375.34|0
1628839210000|2021-08-13 07:20:10|28375.94|28375.94|28375.94|28375.94|28375.94|28375.94|28375.94|28375.94|0
1628839220000|2021-08-13 07:20:20|28376.54|28376.54|28380.89|28380.89|28380.89|28380.89|28376.54|28376.54|0
1628839230000|2021-08-13 07:20:30|28377.36|28377.36|28374.42|28374.42|28377.96|28377.96|28374.42|28374.42|0
1628839240000|2021-08-13 07:20:40|28381.49|28381.49|28381.49|28381.49|28381.49|28381.49|28381.49|28381.49|0
1628839250000|2021-08-13 07:20:50|28385.03|28385.03|28381.49|28381.49|28385.03|28385.03|28381.49|28381.49|0
1628839260000|2021-08-13 07:21:00|28377.96|28377.96|28377.96|28377.96|28377.96|28377.96|28377.96|28377.96|0
1628839270000|2021-08-13 07:21:10|28374.42|28374.42|28370.29|28370.29|28374.42|28374.42|28370.29|28370.29|0
1628839280000|2021-08-13 07:21:20|28377.36|28377.36|28376.76|28376.76|28377.36|28377.36|28376.76|28376.76|0
1628839310000|2021-08-13 07:21:50|28383.83|28383.83|28383.83|28383.83|28383.83|28383.83|28383.83|28383.83|0
1628839320000|2021-08-13 07:22:00|28387.36|28387.36|28387.36|28387.36|28387.36|28387.36|28387.36|28387.36|0
1628839330000|2021-08-13 07:22:10|28383.83|28383.83|28383.83|28383.83|28383.83|28383.83|28383.83|28383.83|0
1628839350000|2021-08-13 07:22:30|28376.76|28376.76|28376.76|28376.76|28376.76|28376.76|28376.76|28376.76|0
1628839370000|2021-08-13 07:22:50|28369.69|28369.69|28363.53|28363.53|28369.69|28369.69|28363.53|28363.53|0
1628839380000|2021-08-13 07:23:00|28359.99|28359.99|28359.99|28359.99|28359.99|28359.99|28359.99|28359.99|0
1628839410000|2021-08-13 07:23:30|28367.06|28367.06|28367.06|28367.06|28367.06|28367.06|28367.06|28367.06|0
1628839420000|2021-08-13 07:23:40|28359.99|28359.99|28359.99|28359.99|28359.99|28359.99|28359.99|28359.99|0
1628839430000|2021-08-13 07:23:50|28360.59|28360.59|28360.59|28360.59|28360.59|28360.59|28360.59|28360.59|0
1628839440000|2021-08-13 07:24:00|28357.06|28357.06|28349.99|28349.99|28357.06|28357.06|28349.99|28349.99|0
1628839450000|2021-08-13 07:24:10|28348.79|28348.79|28348.79|28348.79|28352.32|28352.32|28348.79|28348.79|0
1628839460000|2021-08-13 07:24:20|28355.86|28355.86|28358.91|28358.91|28359.39|28359.39|28355.86|28355.86|0
1628839470000|2021-08-13 07:24:30|28355.37|28355.37|28355.37|28355.37|28355.37|28355.37|28355.37|28355.37|0
1628839480000|2021-08-13 07:24:40|28354.77|28354.77|28361.84|28361.84|28361.84|28361.84|28354.77|28354.77|0
1628839490000|2021-08-13 07:24:50|28365.38|28365.38|28365.38|28365.38|28365.38|28365.38|28365.38|28365.38|0
1628839500000|2021-08-13 07:25:00|28366.58|28366.58|28375.45|28375.45|28375.45|28375.45|28366.58|28366.58|0
1628839510000|2021-08-13 07:25:10|28382.52|28382.52|28382.52|28382.52|28382.52|28382.52|28382.52|28382.52|0
1628839530000|2021-08-13 07:25:30|28385.53|28385.53|28387.33|28387.33|28387.33|28387.33|28385.53|28385.53|0
1628839540000|2021-08-13 07:25:40|28386.13|28386.13|28384.32|28384.32|28386.73|28386.73|28384.32|28384.32|0
1628839550000|2021-08-13 07:25:50|28377.25|28377.25|28377.25|28377.25|28377.25|28377.25|28377.25|28377.25|0
1628839560000|2021-08-13 07:26:00|28373.72|28373.72|28391.39|28391.39|28391.39|28391.39|28373.72|28373.72|0
1628839570000|2021-08-13 07:26:10|28387.86|28387.86|28387.86|28387.86|28387.86|28387.86|28387.86|28387.86|0
1628839580000|2021-08-13 07:26:20|28389.66|28389.66|28389.66|28389.66|28389.66|28389.66|28389.66|28389.66|0
1628839590000|2021-08-13 07:26:30|28393.2|28393.2|28396.73|28396.73|28396.73|28396.73|28393.2|28393.2|0
1628839610000|2021-08-13 07:26:50|28400.27|28400.27|28400.27|28400.27|28400.27|28400.27|28400.27|28400.27|0
1628839620000|2021-08-13 07:27:00|28396.73|28396.73|28393.2|28393.2|28396.73|28396.73|28393.2|28393.2|0
1628839630000|2021-08-13 07:27:10|28400.27|28400.27|28400.27|28400.27|28400.27|28400.27|28400.27|28400.27|0
1628839640000|2021-08-13 07:27:20|28396.73|28396.73|28396.73|28396.73|28396.73|28396.73|28396.73|28396.73|0
1628839650000|2021-08-13 07:27:30|28400.27|28400.27|28407.34|28407.34|28407.34|28407.34|28400.27|28400.27|0
1628839670000|2021-08-13 07:27:50|28403.8|28403.8|28403.8|28403.8|28403.8|28403.8|28403.8|28403.8|0
1628839680000|2021-08-13 07:28:00|28410.87|28410.87|28407.34|28407.34|28410.87|28410.87|28407.34|28407.34|0
1628839700000|2021-08-13 07:28:20|28414.41|28414.41|28417.94|28417.94|28417.94|28417.94|28414.41|28414.41|0
1628839710000|2021-08-13 07:28:30|28413.8|28413.8|28406.74|28406.74|28413.8|28413.8|28406.74|28406.74|0
1628839720000|2021-08-13 07:28:40|28410.27|28410.27|28420.87|28420.87|28424.41|28424.41|28410.27|28410.27|0
1628839730000|2021-08-13 07:28:50|28417.34|28417.34|28405.53|28405.53|28417.34|28417.34|28405.53|28405.53|0
1628839760000|2021-08-13 07:29:20|28394.93|28394.93|28394.93|28394.93|28394.93|28394.93|28394.93|28394.93|0
1628839770000|2021-08-13 07:29:30|28391.39|28391.39|28394.93|28394.93|28398.46|28398.46|28391.39|28391.39|0
1628839790000|2021-08-13 07:29:50|28391.92|28391.92|28388.99|28388.99|28392.53|28392.53|28388.99|28388.99|0
1628839800000|2021-08-13 07:30:00|28388.17|28388.17|28387.76|28387.76|28388.17|28388.17|28387.76|28387.76|0
1628839810000|2021-08-13 07:30:10|28384.23|28384.23|28384.64|28384.64|28384.64|28384.64|28384.23|28384.23|0
1628839840000|2021-08-13 07:30:40|28383.43|28383.43|28388.77|28388.77|28388.77|28388.77|28383.43|28383.43|0
1628839850000|2021-08-13 07:30:50|28388.17|28388.17|28387.35|28387.35|28388.17|28388.17|28387.35|28387.35|0
1628839860000|2021-08-13 07:31:00|28383.82|28383.82|28387.35|28387.35|28390.89|28390.89|28383.82|28383.82|0
1628839870000|2021-08-13 07:31:10|28394.42|28394.42|28395.02|28395.02|28395.02|28395.02|28394.42|28394.42|0
1628839910000|2021-08-13 07:31:50|28402.09|28402.09|28399.79|28399.79|28403.32|28403.32|28399.79|28399.79|0
1628839920000|2021-08-13 07:32:00|28400.99|28400.99|28400.99|28400.99|28400.99|28400.99|28400.99|28400.99|0
1628839930000|2021-08-13 07:32:10|28408.06|28408.06|28397.45|28397.45|28408.06|28408.06|28397.45|28397.45|0
1628839940000|2021-08-13 07:32:20|28404.52|28404.52|28400.99|28400.99|28408.06|28408.06|28400.99|28400.99|0
1628839960000|2021-08-13 07:32:40|28408.06|28408.06|28400.99|28400.99|28408.06|28408.06|28400.99|28400.99|0
1628839980000|2021-08-13 07:33:00|28397.45|28397.45|28397.45|28397.45|28397.45|28397.45|28397.45|28397.45|0
1628839990000|2021-08-13 07:33:10|28404.52|28404.52|28408.06|28408.06|28408.06|28408.06|28404.52|28404.52|0
1628840000000|2021-08-13 07:33:20|28400.99|28400.99|28400.99|28400.99|28400.99|28400.99|28400.99|28400.99|0
1628840020000|2021-08-13 07:33:40|28404.52|28404.52|28404.52|28404.52|28404.52|28404.52|28404.52|28404.52|0
1628840030000|2021-08-13 07:33:50|28400.99|28400.99|28400.99|28400.99|28400.99|28400.99|28400.99|28400.99|0
1628840060000|2021-08-13 07:34:20|28408.06|28408.06|28404.52|28404.52|28408.06|28408.06|28404.52|28404.52|0
1628840070000|2021-08-13 07:34:30|28408.06|28408.06|28404.52|28404.52|28408.06|28408.06|28404.52|28404.52|0
1628840090000|2021-08-13 07:34:50|28400.99|28400.99|28400.99|28400.99|28400.99|28400.99|28400.99|28400.99|0
1628840100000|2021-08-13 07:35:00|28408.06|28408.06|28404.52|28404.52|28408.06|28408.06|28404.52|28404.52|0
1628840110000|2021-08-13 07:35:10|28400.99|28400.99|28400.99|28400.99|28404.52|28404.52|28400.99|28400.99|0
1628840120000|2021-08-13 07:35:20|28408.06|28408.06|28404.52|28404.52|28408.06|28408.06|28404.52|28404.52|0
1628840130000|2021-08-13 07:35:30|28408.06|28408.06|28408.06|28408.06|28408.06|28408.06|28404.52|28404.52|0
1628840140000|2021-08-13 07:35:40|28404.52|28404.52|28400.99|28400.99|28404.52|28404.52|28400.99|28400.99|0
1628840160000|2021-08-13 07:36:00|28397.45|28397.45|28397.45|28397.45|28397.45|28397.45|28397.45|28397.45|0
1628840170000|2021-08-13 07:36:10|28393.92|28393.92|28390.38|28390.38|28393.92|28393.92|28390.38|28390.38|0
1628840180000|2021-08-13 07:36:20|28397.45|28397.45|28400.99|28400.99|28404.52|28404.52|28397.45|28397.45|0
1628840190000|2021-08-13 07:36:30|28404.52|28404.52|28407.82|28407.82|28408.06|28408.06|28404.52|28404.52|0
1628840200000|2021-08-13 07:36:40|28400.75|28400.75|28400.75|28400.75|28400.75|28400.75|28400.75|28400.75|0
1628840210000|2021-08-13 07:36:50|28404.28|28404.28|28400.75|28400.75|28404.28|28404.28|28400.75|28400.75|0
1628840250000|2021-08-13 07:37:30|28407.82|28407.82|28404.28|28404.28|28407.82|28407.82|28404.28|28404.28|0
1628840260000|2021-08-13 07:37:40|28405.48|28405.48|28401.95|28401.95|28405.48|28405.48|28401.95|28401.95|0
1628840280000|2021-08-13 07:38:00|28398.41|28398.41|28398.41|28398.41|28398.41|28398.41|28398.41|28398.41|0
1628840290000|2021-08-13 07:38:10|28405.48|28405.48|28398.41|28398.41|28405.48|28405.48|28398.41|28398.41|0
1628840300000|2021-08-13 07:38:20|28399.01|28399.01|28399.01|28399.01|28399.01|28399.01|28399.01|28399.01|0
1628840350000|2021-08-13 07:39:10|28395.48|28395.48|28395.48|28395.48|28395.48|28395.48|28395.48|28395.48|0
1628840360000|2021-08-13 07:39:20|28391.94|28391.94|28395.48|28395.48|28395.48|28395.48|28391.94|28391.94|0
1628840370000|2021-08-13 07:39:30|28391.94|28391.94|28384.87|28384.87|28391.94|28391.94|28384.87|28384.87|0
1628840380000|2021-08-13 07:39:40|28375.78|28375.78|28375.78|28375.78|28375.78|28375.78|28375.78|28375.78|0
1628840390000|2021-08-13 07:39:50|28365.18|28365.18|28365.18|28365.18|28365.18|28365.18|28365.18|28365.18|0
1628840400000|2021-08-13 07:40:00|28372.25|28372.25|28372.25|28372.25|28372.25|28372.25|28372.25|28372.25|0
1628840410000|2021-08-13 07:40:10|28375.78|28375.78|28375.78|28375.78|28375.78|28375.78|28375.78|28375.78|0
1628840440000|2021-08-13 07:40:40|28379.32|28379.32|28379.32|28379.32|28379.32|28379.32|28379.32|28379.32|0
1628840450000|2021-08-13 07:40:50|28375.78|28375.78|28375.78|28375.78|28375.78|28375.78|28375.78|28375.78|0
1628840460000|2021-08-13 07:41:00|28382.85|28382.85|28382.85|28382.85|28382.85|28382.85|28382.85|28382.85|0
1628840470000|2021-08-13 07:41:10|28379.32|28379.32|28379.32|28379.32|28379.32|28379.32|28379.32|28379.32|0
1628840500000|2021-08-13 07:41:40|28386.39|28386.39|28389.92|28389.92|28389.92|28389.92|28382.85|28382.85|0
1628840510000|2021-08-13 07:41:50|28393.46|28393.46|28394.66|28394.66|28394.66|28394.66|28393.46|28393.46|0
1628840530000|2021-08-13 07:42:10|28392.89|28392.89|28387.59|28387.59|28392.89|28392.89|28387.59|28387.59|0
1628840540000|2021-08-13 07:42:20|28384.05|28384.05|28376.98|28376.98|28384.05|28384.05|28376.98|28376.98|0
1628840570000|2021-08-13 07:42:50|28384.05|28384.05|28376.98|28376.98|28384.05|28384.05|28376.98|28376.98|0
1628840590000|2021-08-13 07:43:10|28380.52|28380.52|28380.52|28380.52|28384.05|28384.05|28380.52|28380.52|0
1628840610000|2021-08-13 07:43:30|28387.59|28387.59|28387.59|28387.59|28387.59|28387.59|28387.59|28387.59|0
1628840620000|2021-08-13 07:43:40|28380.52|28380.52|28376.91|28376.91|28382.29|28382.29|28376.31|28376.31|0
1628840640000|2021-08-13 07:44:00|28373.38|28373.38|28375.15|28375.15|28375.15|28375.15|28373.38|28373.38|0
1628840650000|2021-08-13 07:44:10|28372.74|28372.74|28372.74|28372.74|28372.74|28372.74|28372.74|28372.74|0
1628840660000|2021-08-13 07:44:20|28370.98|28370.98|28374.51|28374.51|28374.51|28374.51|28370.98|28370.98|0
1628840670000|2021-08-13 07:44:30|28378.05|28378.05|28368.5|28368.5|28378.05|28378.05|28368.5|28368.5|0
1628840680000|2021-08-13 07:44:40|28370.27|28370.27|28354.36|28354.36|28370.27|28370.27|28354.36|28354.36|0
1628840700000|2021-08-13 07:45:00|28353.16|28353.16|28352.56|28352.56|28353.16|28353.16|28352.56|28352.56|0
1628840710000|2021-08-13 07:45:10|28354.36|28354.36|28354.72|28354.72|28354.96|28354.96|28354.36|28354.36|0
1628840720000|2021-08-13 07:45:20|28358.26|28358.26|28365.33|28365.33|28368.86|28368.86|28358.26|28358.26|0
1628840740000|2021-08-13 07:45:40|28372.4|28372.4|28374.49|28374.49|28380.07|28380.07|28372.4|28372.4|0
1628840760000|2021-08-13 07:46:00|28374.73|28374.73|28374.97|28374.97|28374.97|28374.97|28374.73|28374.73|0
1628840780000|2021-08-13 07:46:20|28378.51|28378.51|28378.51|28378.51|28378.51|28378.51|28378.51|28378.51|0
1628840790000|2021-08-13 07:46:30|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|0
1628840820000|2021-08-13 07:47:00|28381.63|28381.63|28381.63|28381.63|28381.63|28381.63|28381.63|28381.63|0
1628840840000|2021-08-13 07:47:20|28378.1|28378.1|28381.63|28381.63|28381.63|28381.63|28378.1|28378.1|0
1628840850000|2021-08-13 07:47:30|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|0
1628840870000|2021-08-13 07:47:50|28381.63|28381.63|28378.1|28378.1|28381.63|28381.63|28378.1|28378.1|0
1628840880000|2021-08-13 07:48:00|28378.7|28378.7|28370.43|28370.43|28378.7|28378.7|28370.43|28370.43|0
1628840890000|2021-08-13 07:48:10|28373.96|28373.96|28370.43|28370.43|28373.96|28373.96|28370.43|28370.43|0
1628840900000|2021-08-13 07:48:20|28369.83|28369.83|28369.83|28369.83|28369.83|28369.83|28369.83|28369.83|0
1628840920000|2021-08-13 07:48:40|28373.36|28373.36|28373.36|28373.36|28373.36|28373.36|28373.36|28373.36|0
1628840930000|2021-08-13 07:48:50|28369.83|28369.83|28368.6|28368.6|28369.83|28369.83|28368.6|28368.6|0
1628840940000|2021-08-13 07:49:00|28369.42|28369.42|28369.83|28369.83|28369.83|28369.83|28369.42|28369.42|0
1628840950000|2021-08-13 07:49:10|28376.9|28376.9|28376.9|28376.9|28380.43|28380.43|28376.9|28376.9|0
1628840960000|2021-08-13 07:49:20|28380.43|28380.43|28380.43|28380.43|28380.43|28380.43|28380.43|28380.43|0
1628840970000|2021-08-13 07:49:30|28376.9|28376.9|28376.9|28376.9|28376.9|28376.9|28376.9|28376.9|0
1628840990000|2021-08-13 07:49:50|28375.69|28375.69|28375.69|28375.69|28375.69|28375.69|28375.69|28375.69|0
1628841000000|2021-08-13 07:50:00|28375.09|28375.09|28373.89|28373.89|28375.09|28375.09|28373.89|28373.89|0
1628841010000|2021-08-13 07:50:10|28372.69|28372.69|28372.09|28372.09|28372.69|28372.69|28372.09|28372.09|0
1628841030000|2021-08-13 07:50:30|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|0
1628841050000|2021-08-13 07:50:50|28372.09|28372.09|28375.62|28375.62|28375.62|28375.62|28372.09|28372.09|0
1628841060000|2021-08-13 07:51:00|28376.22|28376.22|28376.22|28376.22|28376.22|28376.22|28376.22|28376.22|0
1628841070000|2021-08-13 07:51:10|28376.83|28376.83|28376.83|28376.83|28376.83|28376.83|28376.83|28376.83|0
1628841090000|2021-08-13 07:51:30|28383.9|28383.9|28383.9|28383.9|28383.9|28383.9|28383.9|28383.9|0
1628841100000|2021-08-13 07:51:40|28384.5|28384.5|28384.5|28384.5|28384.5|28384.5|28384.5|28384.5|0
1628841110000|2021-08-13 07:51:50|28388.03|28388.03|28388.03|28388.03|28388.03|28388.03|28388.03|28388.03|0
1628841120000|2021-08-13 07:52:00|28384.5|28384.5|28380.96|28380.96|28384.5|28384.5|28380.96|28380.96|0
1628841150000|2021-08-13 07:52:30|28373.89|28373.89|28370.36|28370.36|28373.89|28373.89|28370.36|28370.36|0
1628841160000|2021-08-13 07:52:40|28373.89|28373.89|28373.89|28373.89|28373.89|28373.89|28373.89|28373.89|0
1628841190000|2021-08-13 07:53:10|28359.75|28359.75|28359.15|28359.15|28359.75|28359.75|28359.15|28359.15|0
1628841200000|2021-08-13 07:53:20|28362.69|28362.69|28334.41|28334.41|28362.69|28362.69|28334.41|28334.41|0
1628841210000|2021-08-13 07:53:30|28341.48|28341.48|28334.41|28334.41|28341.48|28341.48|28330.87|28330.87|0
1628841220000|2021-08-13 07:53:40|28330.87|28330.87|28320.27|28320.27|28330.87|28330.87|28320.27|28320.27|0
1628841230000|2021-08-13 07:53:50|28323.8|28323.8|28327.34|28327.34|28327.34|28327.34|28323.8|28323.8|0
1628841240000|2021-08-13 07:54:00|28334.41|28334.41|28334.41|28334.41|28334.41|28334.41|28334.41|28334.41|0
1628841250000|2021-08-13 07:54:10|28337.94|28337.94|28337.94|28337.94|28337.94|28337.94|28337.94|28337.94|0
1628841260000|2021-08-13 07:54:20|28341.48|28341.48|28345.01|28345.01|28345.01|28345.01|28341.48|28341.48|0
1628841300000|2021-08-13 07:55:00|28348.55|28348.55|28348.55|28348.55|28348.55|28348.55|28348.55|28348.55|0
1628841320000|2021-08-13 07:55:20|28352.08|28352.08|28352.08|28352.08|28352.08|28352.08|28352.08|28352.08|0
1628841350000|2021-08-13 07:55:50|28348.55|28348.55|28348.55|28348.55|28348.55|28348.55|28348.55|28348.55|0
1628841370000|2021-08-13 07:56:10|28352.08|28352.08|28355.62|28355.62|28355.62|28355.62|28352.08|28352.08|0
1628841390000|2021-08-13 07:56:30|28362.69|28362.69|28362.69|28362.69|28362.69|28362.69|28362.69|28362.69|0
1628841420000|2021-08-13 07:57:00|28360.28|28360.28|28359.68|28359.68|28360.28|28360.28|28359.68|28359.68|0
1628841430000|2021-08-13 07:57:10|28366.75|28366.75|28366.75|28366.75|28366.75|28366.75|28366.75|28366.75|0
1628841450000|2021-08-13 07:57:30|28365.55|28365.55|28361.41|28361.41|28365.55|28365.55|28361.41|28361.41|0
1628841480000|2021-08-13 07:58:00|28362.62|28362.62|28362.62|28362.62|28362.62|28362.62|28362.62|28362.62|0
1628841490000|2021-08-13 07:58:10|28362.01|28362.01|28362.01|28362.01|28362.01|28362.01|28362.01|28362.01|0
1628841500000|2021-08-13 07:58:20|28372.62|28372.62|28372.62|28372.62|28372.62|28372.62|28372.62|28372.62|0
1628841540000|2021-08-13 07:59:00|28372.02|28372.02|28372.02|28372.02|28372.02|28372.02|28372.02|28372.02|0
1628841560000|2021-08-13 07:59:20|28361.41|28361.41|28368.48|28368.48|28368.48|28368.48|28361.41|28361.41|0
1628841620000|2021-08-13 08:00:20|28367.28|28367.28|28367.88|28367.88|28367.88|28367.88|28367.28|28367.28|0
1628841630000|2021-08-13 08:00:30|28371.42|28371.42|28370.82|28370.82|28374.95|28374.95|28370.82|28370.82|0
1628841660000|2021-08-13 08:01:00|28369.62|28369.62|28362.55|28362.55|28369.62|28369.62|28362.55|28362.55|0
1628841670000|2021-08-13 08:01:10|28359.01|28359.01|28351.94|28351.94|28359.01|28359.01|28351.94|28351.94|0
1628841680000|2021-08-13 08:01:20|28351.34|28351.34|28351.34|28351.34|28351.34|28351.34|28351.34|28351.34|0
1628841690000|2021-08-13 08:01:30|28351.94|28351.94|28351.94|28351.94|28351.94|28351.94|28351.94|28351.94|0
1628841700000|2021-08-13 08:01:40|28355.48|28355.48|28351.94|28351.94|28355.48|28355.48|28351.94|28351.94|0
1628841710000|2021-08-13 08:01:50|28351.12|28351.12|28351.12|28351.12|28351.12|28351.12|28351.12|28351.12|0
1628841720000|2021-08-13 08:02:00|28358.19|28358.19|28358.19|28358.19|28358.19|28358.19|28358.19|28358.19|0
1628841730000|2021-08-13 08:02:10|28354.66|28354.66|28354.66|28354.66|28354.66|28354.66|28354.66|28354.66|0
1628841750000|2021-08-13 08:02:30|28351.12|28351.12|28336.98|28336.98|28351.12|28351.12|28329.91|28329.91|0
1628841760000|2021-08-13 08:02:40|28336.74|28336.74|28336.74|28336.74|28336.74|28336.74|28336.74|28336.74|0
1628841780000|2021-08-13 08:03:00|28340.27|28340.27|28340.27|28340.27|28340.27|28340.27|28340.27|28340.27|0
1628841790000|2021-08-13 08:03:10|28343.81|28343.81|28343.81|28343.81|28343.81|28343.81|28343.81|28343.81|0
1628841810000|2021-08-13 08:03:30|28336.74|28336.74|28336.74|28336.74|28336.74|28336.74|28336.74|28336.74|0
1628841820000|2021-08-13 08:03:40|28333.2|28333.2|28333.2|28333.2|28333.2|28333.2|28333.2|28333.2|0
1628841830000|2021-08-13 08:03:50|28340.27|28340.27|28340.27|28340.27|28340.27|28340.27|28340.27|28340.27|0
1628841870000|2021-08-13 08:04:30|28336.74|28336.74|28336.74|28336.74|28336.74|28336.74|28336.74|28336.74|0
1628841880000|2021-08-13 08:04:40|28343.81|28343.81|28343.81|28343.81|28343.81|28343.81|28343.81|28343.81|0
1628841910000|2021-08-13 08:05:10|28340.27|28340.27|28336.74|28336.74|28340.27|28340.27|28336.74|28336.74|0
1628841920000|2021-08-13 08:05:20|28329.67|28329.67|28329.67|28329.67|28329.67|28329.67|28329.67|28329.67|0
1628841930000|2021-08-13 08:05:30|28326.13|28326.13|28329.67|28329.67|28329.67|28329.67|28326.13|28326.13|0
1628841970000|2021-08-13 08:06:10|28329.07|28329.07|28329.07|28329.07|28329.07|28329.07|28329.07|28329.07|0
1628841980000|2021-08-13 08:06:20|28332.6|28332.6|28325.53|28325.53|28332.6|28332.6|28325.53|28325.53|0
1628842000000|2021-08-13 08:06:40|28329.07|28329.07|28329.07|28329.07|28329.07|28329.07|28329.07|28329.07|0
1628842010000|2021-08-13 08:06:50|28325.53|28325.53|28325.53|28325.53|28325.53|28325.53|28325.53|28325.53|0
1628842020000|2021-08-13 08:07:00|28326.02|28326.02|28326.5|28326.5|28326.74|28326.74|28326.02|28326.02|0
1628842090000|2021-08-13 08:08:10|28322.97|28322.97|28312.36|28312.36|28322.97|28322.97|28312.36|28312.36|0
1628842120000|2021-08-13 08:08:40|28305.29|28305.29|28308.83|28308.83|28308.83|28308.83|28305.29|28305.29|0
1628842140000|2021-08-13 08:09:00|28308.23|28308.23|28308.23|28308.23|28308.23|28308.23|28307.03|28307.03|0
1628842160000|2021-08-13 08:09:20|28306.42|28306.42|28306.42|28306.42|28306.42|28306.42|28306.42|28306.42|0
1628842180000|2021-08-13 08:09:40|28305.22|28305.22|28304.02|28304.02|28305.22|28305.22|28304.02|28304.02|0
1628842190000|2021-08-13 08:09:50|28304.62|28304.62|28305.82|28305.82|28305.82|28305.82|28304.62|28304.62|0
1628842200000|2021-08-13 08:10:00|28312.89|28312.89|28309.36|28309.36|28312.89|28312.89|28309.36|28309.36|0
1628842220000|2021-08-13 08:10:20|28302.29|28302.29|28302.29|28302.29|28305.82|28305.82|28302.29|28302.29|0
1628842230000|2021-08-13 08:10:30|28301.06|28301.06|28301.06|28301.06|28301.06|28301.06|28301.06|28301.06|0
1628842240000|2021-08-13 08:10:40|28290.45|28290.45|28290.45|28290.45|28290.45|28290.45|28290.45|28290.45|0
1628842250000|2021-08-13 08:10:50|28293.99|28293.99|28293.99|28293.99|28293.99|28293.99|28293.99|28293.99|0
1628842260000|2021-08-13 08:11:00|28292.79|28292.79|28292.79|28292.79|28292.79|28292.79|28292.79|28292.79|0
1628842270000|2021-08-13 08:11:10|28289.25|28289.25|28289.25|28289.25|28289.25|28289.25|28289.25|28289.25|0
1628842290000|2021-08-13 08:11:30|28292.79|28292.79|28296.32|28296.32|28296.32|28296.32|28292.79|28292.79|0
1628842320000|2021-08-13 08:12:00|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|0
1628842340000|2021-08-13 08:12:20|28303.99|28303.99|28303.99|28303.99|28303.99|28303.99|28303.99|28303.99|0
1628842360000|2021-08-13 08:12:40|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|0
1628842370000|2021-08-13 08:12:50|28303.99|28303.99|28303.99|28303.99|28303.99|28303.99|28300.46|28300.46|0
1628842400000|2021-08-13 08:13:20|28300.46|28300.46|28296.92|28296.92|28300.46|28300.46|28296.92|28296.92|0
1628842450000|2021-08-13 08:14:10|28307.53|28307.53|28314.6|28314.6|28314.6|28314.6|28307.53|28307.53|0
1628842460000|2021-08-13 08:14:20|28314.84|28314.84|28315.08|28315.08|28315.08|28315.08|28314.84|28314.84|0
1628842500000|2021-08-13 08:15:00|28315.49|28315.49|28315.49|28315.49|28315.49|28315.49|28315.49|28315.49|0
1628842510000|2021-08-13 08:15:10|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|0
1628842520000|2021-08-13 08:15:20|28309.62|28309.62|28309.62|28309.62|28309.62|28309.62|28309.62|28309.62|0
1628842540000|2021-08-13 08:15:40|28323.76|28323.76|28316.69|28316.69|28323.76|28323.76|28316.69|28316.69|0
1628842560000|2021-08-13 08:16:00|28320.23|28320.23|28320.23|28320.23|28320.23|28320.23|28320.23|28320.23|0
1628842580000|2021-08-13 08:16:20|28316.69|28316.69|28313.16|28313.16|28316.69|28316.69|28313.16|28313.16|0
1628842630000|2021-08-13 08:17:10|28316.69|28316.69|28320.23|28320.23|28320.23|28320.23|28316.69|28316.69|0
1628842660000|2021-08-13 08:17:40|28323.76|28323.76|28327.3|28327.3|28327.3|28327.3|28323.76|28323.76|0
1628842670000|2021-08-13 08:17:50|28323.76|28323.76|28323.76|28323.76|28323.76|28323.76|28323.76|28323.76|0
1628842680000|2021-08-13 08:18:00|28316.69|28316.69|28316.69|28316.69|28316.69|28316.69|28316.69|28316.69|0
1628842710000|2021-08-13 08:18:30|28318.5|28318.5|28322.03|28322.03|28322.03|28322.03|28318.5|28318.5|0
1628842720000|2021-08-13 08:18:40|28329.1|28329.1|28330.3|28330.3|28330.9|28330.9|28329.1|28329.1|0
1628842730000|2021-08-13 08:18:50|28329.7|28329.7|28322.63|28322.63|28329.7|28329.7|28322.63|28322.63|0
1628842740000|2021-08-13 08:19:00|28319.1|28319.1|28315.56|28315.56|28319.1|28319.1|28315.56|28315.56|0
1628842770000|2021-08-13 08:19:30|28322.63|28322.63|28322.63|28322.63|28322.63|28322.63|28322.63|28322.63|0
1628842800000|2021-08-13 08:20:00|28315.56|28315.56|28314.36|28314.36|28315.56|28315.56|28314.36|28314.36|0
1628842810000|2021-08-13 08:20:10|28314.96|28314.96|28314.96|28314.96|28314.96|28314.96|28314.96|28314.96|0
1628842820000|2021-08-13 08:20:20|28300.82|28300.82|28300.82|28300.82|28300.82|28300.82|28300.82|28300.82|0
1628842840000|2021-08-13 08:20:40|28301.42|28301.42|28301.42|28301.42|28301.42|28301.42|28301.42|28301.42|0
1628842890000|2021-08-13 08:21:30|28300.82|28300.82|28300.82|28300.82|28300.82|28300.82|28300.82|28300.82|0
1628842960000|2021-08-13 08:22:40|28304.36|28304.36|28304.36|28304.36|28304.36|28304.36|28304.36|28304.36|0
1628842970000|2021-08-13 08:22:50|28307.89|28307.89|28307.89|28307.89|28307.89|28307.89|28307.89|28307.89|0
1628842980000|2021-08-13 08:23:00|28307.65|28307.65|28307.65|28307.65|28307.65|28307.65|28307.65|28307.65|0
1628843000000|2021-08-13 08:23:20|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|0
1628843100000|2021-08-13 08:25:00|28298.85|28298.85|28298.85|28298.85|28298.85|28298.85|28298.85|28298.85|0
1628843110000|2021-08-13 08:25:10|28305.92|28305.92|28305.92|28305.92|28305.92|28305.92|28305.92|28305.92|0
1628843130000|2021-08-13 08:25:30|28307.72|28307.72|28307.12|28307.12|28307.72|28307.72|28307.12|28307.12|0
1628843190000|2021-08-13 08:26:30|28307.6|28307.6|28307.6|28307.6|28307.6|28307.6|28307.6|28307.6|0
1628843260000|2021-08-13 08:27:40|28308.8|28308.8|28307.6|28307.6|28308.8|28308.8|28307.6|28307.6|0
1628843350000|2021-08-13 08:29:10|28318.21|28318.21|28311.14|28311.14|28318.21|28318.21|28311.14|28311.14|0
1628843400000|2021-08-13 08:30:00|28304.07|28304.07|28304.07|28304.07|28304.07|28304.07|28304.07|28304.07|0
1628843420000|2021-08-13 08:30:20|28300.53|28300.53|28300.53|28300.53|28300.53|28300.53|28300.53|28300.53|0
1628843450000|2021-08-13 08:30:50|28304.07|28304.07|28304.07|28304.07|28304.07|28304.07|28304.07|28304.07|0
1628843460000|2021-08-13 08:31:00|28303.47|28303.47|28303.47|28303.47|28303.47|28303.47|28303.47|28303.47|0
1628843500000|2021-08-13 08:31:40|28299.93|28299.93|28299.93|28299.93|28299.93|28299.93|28299.93|28299.93|0
1628843510000|2021-08-13 08:31:50|28299.33|28299.33|28299.33|28299.33|28299.33|28299.33|28299.33|28299.33|0
1628843580000|2021-08-13 08:33:00|28298.73|28298.73|28298.73|28298.73|28298.73|28298.73|28298.73|28298.73|0
1628843600000|2021-08-13 08:33:20|28305.8|28305.8|28305.8|28305.8|28305.8|28305.8|28305.8|28305.8|0
1628843690000|2021-08-13 08:34:50|28309.34|28309.34|28309.34|28309.34|28309.34|28309.34|28309.34|28309.34|0
1628843700000|2021-08-13 08:35:00|28308.73|28308.73|28307.53|28307.53|28308.73|28308.73|28307.53|28307.53|0
1628843760000|2021-08-13 08:36:00|28308.73|28308.73|28308.98|28308.98|28308.98|28308.98|28308.73|28308.73|0
1628843770000|2021-08-13 08:36:10|28309.22|28309.22|28309.22|28309.22|28309.22|28309.22|28309.22|28309.22|0
1628843800000|2021-08-13 08:36:40|28310.42|28310.42|28310.42|28310.42|28310.42|28310.42|28310.42|28310.42|0
1628843850000|2021-08-13 08:37:30|28313.95|28313.95|28313.95|28313.95|28313.95|28313.95|28313.95|28313.95|0
1628843870000|2021-08-13 08:37:50|28306.89|28306.89|28306.89|28306.89|28306.89|28306.89|28306.89|28306.89|0
1628843880000|2021-08-13 08:38:00|28303.35|28303.35|28303.35|28303.35|28303.35|28303.35|28303.35|28303.35|0
1628843890000|2021-08-13 08:38:10|28303.95|28303.95|28303.95|28303.95|28303.95|28303.95|28303.95|28303.95|0
1628843900000|2021-08-13 08:38:20|28303.71|28303.71|28303.71|28303.71|28303.71|28303.71|28303.71|28303.71|0
1628843920000|2021-08-13 08:38:40|28300.17|28300.17|28300.17|28300.17|28300.17|28300.17|28300.17|28300.17|0
1628843930000|2021-08-13 08:38:50|28310.78|28310.78|28310.78|28310.78|28310.78|28310.78|28310.78|28310.78|0
1628843940000|2021-08-13 08:39:00|28307.24|28307.24|28307.24|28307.24|28307.24|28307.24|28307.24|28307.24|0
1628843960000|2021-08-13 08:39:20|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|0
1628843990000|2021-08-13 08:39:50|28306.4|28306.4|28306.4|28306.4|28306.4|28306.4|28306.4|28306.4|0
1628844010000|2021-08-13 08:40:10|28309.94|28309.94|28306.4|28306.4|28309.94|28309.94|28306.4|28306.4|0
1628844090000|2021-08-13 08:41:30|28309.94|28309.94|28309.94|28309.94|28309.94|28309.94|28309.94|28309.94|0
1628844130000|2021-08-13 08:42:10|28313.47|28313.47|28313.47|28313.47|28313.47|28313.47|28313.47|28313.47|0
1628844210000|2021-08-13 08:43:30|28317.01|28317.01|28317.01|28317.01|28317.01|28317.01|28317.01|28317.01|0
1628844220000|2021-08-13 08:43:40|28313.47|28313.47|28313.47|28313.47|28313.47|28313.47|28313.47|28313.47|0
1628844280000|2021-08-13 08:44:40|28312.27|28312.27|28312.27|28312.27|28312.27|28312.27|28312.27|28312.27|0
1628844350000|2021-08-13 08:45:50|28312.87|28312.87|28313.47|28313.47|28313.47|28313.47|28312.87|28312.87|0
1628844360000|2021-08-13 08:46:00|28313.95|28313.95|28312.75|28312.75|28313.95|28313.95|28312.75|28312.75|0
1628844480000|2021-08-13 08:48:00|28313.95|28313.95|28314.56|28314.56|28314.56|28314.56|28313.95|28313.95|0
1628844500000|2021-08-13 08:48:20|28318.09|28318.09|28321.63|28321.63|28321.63|28321.63|28318.09|28318.09|0
1628844530000|2021-08-13 08:48:50|28318.09|28318.09|28318.09|28318.09|28318.09|28318.09|28318.09|28318.09|0
1628844550000|2021-08-13 08:49:10|28321.63|28321.63|28321.63|28321.63|28321.63|28321.63|28321.63|28321.63|0
1628844560000|2021-08-13 08:49:20|28325.16|28325.16|28325.16|28325.16|28325.16|28325.16|28325.16|28325.16|0
1628844570000|2021-08-13 08:49:30|28326.36|28326.36|28326.36|28326.36|28326.36|28326.36|28326.36|28326.36|0
1628844590000|2021-08-13 08:49:50|28325.76|28325.76|28325.76|28325.76|28325.76|28325.76|28325.76|28325.76|0
1628844650000|2021-08-13 08:50:50|28332.83|28332.83|28332.83|28332.83|28332.83|28332.83|28332.83|28332.83|0
1628844670000|2021-08-13 08:51:10|28322.23|28322.23|28322.23|28322.23|28322.23|28322.23|28322.23|28322.23|0
1628844680000|2021-08-13 08:51:20|28325.76|28325.76|28325.76|28325.76|28325.76|28325.76|28325.76|28325.76|0
1628844770000|2021-08-13 08:52:50|28325.16|28325.16|28324.56|28324.56|28325.16|28325.16|28324.56|28324.56|0
1628844790000|2021-08-13 08:53:10|28328.09|28328.09|28328.09|28328.09|28328.09|28328.09|28328.09|28328.09|0
1628844800000|2021-08-13 08:53:20|28331.63|28331.63|28331.63|28331.63|28331.63|28331.63|28331.63|28331.63|0
1628844830000|2021-08-13 08:53:50|28335.16|28335.16|28335.16|28335.16|28335.16|28335.16|28335.16|28335.16|0
1628844840000|2021-08-13 08:54:00|28338.7|28338.7|28338.7|28338.7|28338.7|28338.7|28338.7|28338.7|0
1628844860000|2021-08-13 08:54:20|28338.22|28338.22|28338.22|28338.22|28338.22|28338.22|28338.22|28338.22|0
1628844870000|2021-08-13 08:54:30|28334.68|28334.68|28334.68|28334.68|28334.68|28334.68|28334.68|28334.68|0
1628844880000|2021-08-13 08:54:40|28338.22|28338.22|28334.68|28334.68|28338.22|28338.22|28334.68|28334.68|0
1628844900000|2021-08-13 08:55:00|28334.08|28334.08|28334.08|28334.08|28334.08|28334.08|28333.48|28333.48|0
1628844950000|2021-08-13 08:55:50|28337.61|28337.61|28337.61|28337.61|28337.61|28337.61|28337.61|28337.61|0
1628844970000|2021-08-13 08:56:10|28341.15|28341.15|28344.68|28344.68|28344.68|28344.68|28341.15|28341.15|0
1628845000000|2021-08-13 08:56:40|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|0
1628845030000|2021-08-13 08:57:10|28344.68|28344.68|28348.22|28348.22|28348.22|28348.22|28344.68|28344.68|0
1628845070000|2021-08-13 08:57:50|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|0
1628845080000|2021-08-13 08:58:00|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|0
1628845160000|2021-08-13 08:59:20|28351.75|28351.75|28355.29|28355.29|28355.29|28355.29|28351.75|28351.75|0
1628845180000|2021-08-13 08:59:40|28355.89|28355.89|28359.42|28359.42|28359.42|28359.42|28355.89|28355.89|0
1628845210000|2021-08-13 09:00:10|28355.89|28355.89|28355.89|28355.89|28359.42|28359.42|28355.89|28355.89|0
1628845220000|2021-08-13 09:00:20|28359.42|28359.42|28359.42|28359.42|28359.42|28359.42|28359.42|28359.42|0
1628845260000|2021-08-13 09:01:00|28359.67|28359.67|28367.56|28367.56|28367.56|28367.56|28359.67|28359.67|0
1628845290000|2021-08-13 09:01:30|28371.09|28371.09|28374.63|28374.63|28374.63|28374.63|28371.09|28371.09|0
1628845300000|2021-08-13 09:01:40|28377.03|28377.03|28377.03|28377.03|28377.03|28377.03|28377.03|28377.03|0
1628845330000|2021-08-13 09:02:10|28377.63|28377.63|28377.63|28377.63|28377.63|28377.63|28377.63|28377.63|0
1628845430000|2021-08-13 09:03:50|28381.16|28381.16|28382.97|28382.97|28382.97|28382.97|28381.16|28381.16|0
1628845450000|2021-08-13 09:04:10|28379.43|28379.43|28379.43|28379.43|28379.43|28379.43|28379.43|28379.43|0
1628845470000|2021-08-13 09:04:30|28380.03|28380.03|28380.03|28380.03|28380.03|28380.03|28380.03|28380.03|0
1628845500000|2021-08-13 09:05:00|28380.63|28380.63|28380.63|28380.63|28380.63|28380.63|28380.63|28380.63|0
1628845520000|2021-08-13 09:05:20|28379.43|28379.43|28379.43|28379.43|28379.43|28379.43|28379.43|28379.43|0
1628845540000|2021-08-13 09:05:40|28382.97|28382.97|28382.97|28382.97|28382.97|28382.97|28382.97|28382.97|0
1628845570000|2021-08-13 09:06:10|28382.56|28382.56|28386.09|28386.09|28386.09|28386.09|28382.56|28382.56|0
1628845600000|2021-08-13 09:06:40|28387.29|28387.29|28387.29|28387.29|28387.29|28387.29|28387.29|28387.29|0
1628845610000|2021-08-13 09:06:50|28390.83|28390.83|28387.29|28387.29|28390.83|28390.83|28387.29|28387.29|0
1628845620000|2021-08-13 09:07:00|28390.83|28390.83|28390.83|28390.83|28390.83|28390.83|28387.29|28387.29|0
1628845630000|2021-08-13 09:07:10|28390.59|28390.59|28390.59|28390.59|28390.59|28390.59|28390.59|28390.59|0
1628845640000|2021-08-13 09:07:20|28387.05|28387.05|28387.05|28387.05|28387.05|28387.05|28387.05|28387.05|0
1628845650000|2021-08-13 09:07:30|28390.59|28390.59|28390.59|28390.59|28390.59|28390.59|28390.59|28390.59|0
1628845670000|2021-08-13 09:07:50|28387.05|28387.05|28387.05|28387.05|28387.05|28387.05|28387.05|28387.05|0
1628845700000|2021-08-13 09:08:20|28387.29|28387.29|28387.29|28387.29|28387.29|28387.29|28387.29|28387.29|0
1628845750000|2021-08-13 09:09:10|28387.05|28387.05|28387.05|28387.05|28387.05|28387.05|28387.05|28387.05|0
1628845770000|2021-08-13 09:09:30|28386.45|28386.45|28382.32|28382.32|28386.45|28386.45|28382.32|28382.32|0
1628845800000|2021-08-13 09:10:00|28378.78|28378.78|28375.25|28375.25|28378.78|28378.78|28375.25|28375.25|0
1628845840000|2021-08-13 09:10:40|28378.78|28378.78|28382.32|28382.32|28382.32|28382.32|28378.78|28378.78|0
1628845880000|2021-08-13 09:11:20|28382.92|28382.92|28382.92|28382.92|28382.92|28382.92|28382.92|28382.92|0
1628845890000|2021-08-13 09:11:30|28386.45|28386.45|28386.45|28386.45|28386.45|28386.45|28386.45|28386.45|0
1628845900000|2021-08-13 09:11:40|28389.99|28389.99|28401|28401|28401|28401|28389.99|28389.99|0
1628845910000|2021-08-13 09:11:50|28390.4|28390.4|28390.4|28390.4|28390.4|28390.4|28390.4|28390.4|0
1628845940000|2021-08-13 09:12:20|28386.86|28386.86|28390.4|28390.4|28393.93|28393.93|28386.86|28386.86|0
1628846000000|2021-08-13 09:13:20|28383.33|28383.33|28383.33|28383.33|28383.33|28383.33|28383.33|28383.33|0
1628846030000|2021-08-13 09:13:50|28386.86|28386.86|28386.86|28386.86|28386.86|28386.86|28386.86|28386.86|0
1628846070000|2021-08-13 09:14:30|28390.4|28390.4|28390.4|28390.4|28390.4|28390.4|28390.4|28390.4|0
1628846150000|2021-08-13 09:15:50|28389.8|28389.8|28382.12|28382.12|28389.8|28389.8|28382.12|28382.12|0
1628846160000|2021-08-13 09:16:00|28382.94|28382.94|28382.94|28382.94|28382.94|28382.94|28382.94|28382.94|0
1628846200000|2021-08-13 09:16:40|28381.74|28381.74|28380.54|28380.54|28381.74|28381.74|28380.54|28380.54|0
1628846210000|2021-08-13 09:16:50|28377.01|28377.01|28373.47|28373.47|28377.01|28377.01|28373.47|28373.47|0
1628846220000|2021-08-13 09:17:00|28366.4|28366.4|28366.4|28366.4|28366.4|28366.4|28366.4|28366.4|0
1628846240000|2021-08-13 09:17:20|28367|28367|28367|28367|28367|28367|28367|28367|0
1628846250000|2021-08-13 09:17:30|28366.4|28366.4|28366.4|28366.4|28366.4|28366.4|28366.4|28366.4|0
1628846260000|2021-08-13 09:17:40|28365.8|28365.8|28365.8|28365.8|28365.8|28365.8|28365.2|28365.2|0
1628846280000|2021-08-13 09:18:00|28365.2|28365.2|28368.98|28368.98|28368.98|28368.98|28365.2|28365.2|0
1628846290000|2021-08-13 09:18:10|28369.22|28369.22|28369.22|28369.22|28369.22|28369.22|28369.22|28369.22|0
1628846300000|2021-08-13 09:18:20|28365.68|28365.68|28361.55|28361.55|28365.68|28365.68|28361.55|28361.55|0
1628846310000|2021-08-13 09:18:30|28358.01|28358.01|28355.08|28355.08|28358.01|28358.01|28354.48|28354.48|0
1628846340000|2021-08-13 09:19:00|28358.61|28358.61|28358.01|28358.01|28358.61|28358.61|28358.01|28358.01|0
1628846350000|2021-08-13 09:19:10|28357.77|28357.77|28361.31|28361.31|28361.31|28361.31|28357.77|28357.77|0
1628846360000|2021-08-13 09:19:20|28361.06|28361.06|28361.06|28361.06|28361.06|28361.06|28361.06|28361.06|0
1628846370000|2021-08-13 09:19:30|28364.6|28364.6|28364.6|28364.6|28364.6|28364.6|28364.6|28364.6|0
1628846390000|2021-08-13 09:19:50|28364|28364|28364|28364|28364|28364|28364|28364|0
1628846410000|2021-08-13 09:20:10|28363.4|28363.4|28363.4|28363.4|28363.4|28363.4|28363.4|28363.4|0
1628846420000|2021-08-13 09:20:20|28359.86|28359.86|28359.86|28359.86|28359.86|28359.86|28359.86|28359.86|0
1628846440000|2021-08-13 09:20:40|28358.66|28358.66|28361.06|28361.06|28361.06|28361.06|28357.46|28357.46|0
1628846490000|2021-08-13 09:21:30|28360.82|28360.82|28350.22|28350.22|28360.82|28360.82|28350.22|28350.22|0
1628846500000|2021-08-13 09:21:40|28349.98|28349.98|28349.73|28349.73|28349.98|28349.98|28349.73|28349.73|0
1628846510000|2021-08-13 09:21:50|28349.32|28349.32|28349.32|28349.32|28349.32|28349.32|28349.32|28349.32|0
1628846520000|2021-08-13 09:22:00|28331.65|28331.65|28331.65|28331.65|28331.65|28331.65|28331.65|28331.65|0
1628846540000|2021-08-13 09:22:20|28328.11|28328.11|28328.11|28328.11|28328.11|28328.11|28328.11|28328.11|0
1628846560000|2021-08-13 09:22:40|28328.6|28328.6|28328.6|28328.6|28328.6|28328.6|28328.6|28328.6|0
1628846590000|2021-08-13 09:23:10|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|0
1628846650000|2021-08-13 09:24:10|28328.6|28328.6|28325.06|28325.06|28328.6|28328.6|28325.06|28325.06|0
1628846670000|2021-08-13 09:24:30|28317.99|28317.99|28317.99|28317.99|28317.99|28317.99|28317.99|28317.99|0
1628846690000|2021-08-13 09:24:50|28316.79|28316.79|28316.19|28316.19|28316.79|28316.79|28316.19|28316.19|0
1628846700000|2021-08-13 09:25:00|28316.79|28316.79|28316.79|28316.79|28316.79|28316.79|28316.79|28316.79|0
1628846740000|2021-08-13 09:25:40|28313.26|28313.26|28309.72|28309.72|28313.26|28313.26|28309.72|28309.72|0
1628846750000|2021-08-13 09:25:50|28306.19|28306.19|28306.19|28306.19|28306.19|28306.19|28306.19|28306.19|0
1628846760000|2021-08-13 09:26:00|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|0
1628846770000|2021-08-13 09:26:10|28304.99|28304.99|28304.99|28304.99|28304.99|28304.99|28304.99|28304.99|0
1628846780000|2021-08-13 09:26:20|28301.45|28301.45|28301.45|28301.45|28301.45|28301.45|28301.45|28301.45|0
1628846840000|2021-08-13 09:27:20|28308.52|28308.52|28308.52|28308.52|28308.52|28308.52|28308.52|28308.52|0
1628846880000|2021-08-13 09:28:00|28305.52|28305.52|28306.72|28306.72|28306.72|28306.72|28305.52|28305.52|0
1628846910000|2021-08-13 09:28:30|28306.12|28306.12|28299.05|28299.05|28306.12|28306.12|28299.05|28299.05|0
1628846940000|2021-08-13 09:29:00|28291.98|28291.98|28291.98|28291.98|28291.98|28291.98|28291.98|28291.98|0
1628846960000|2021-08-13 09:29:20|28291.38|28291.38|28291.38|28291.38|28291.38|28291.38|28291.38|28291.38|0
1628846980000|2021-08-13 09:29:40|28290.97|28290.97|28290.97|28290.97|28290.97|28290.97|28290.97|28290.97|0
1628847030000|2021-08-13 09:30:30|28294.5|28294.5|28294.5|28294.5|28294.5|28294.5|28294.5|28294.5|0
1628847040000|2021-08-13 09:30:40|28298.04|28298.04|28305.11|28305.11|28305.11|28305.11|28298.04|28298.04|0
1628847050000|2021-08-13 09:30:50|28301.57|28301.57|28301.57|28301.57|28312.18|28312.18|28301.57|28301.57|0
1628847060000|2021-08-13 09:31:00|28302.77|28302.77|28303.97|28303.97|28303.97|28303.97|28302.77|28302.77|0
1628847080000|2021-08-13 09:31:20|28307.51|28307.51|28307.51|28307.51|28307.51|28307.51|28307.51|28307.51|0
1628847090000|2021-08-13 09:31:30|28307.75|28307.75|28307.75|28307.75|28307.75|28307.75|28307.75|28307.75|0
1628847100000|2021-08-13 09:31:40|28311.29|28311.29|28314.82|28314.82|28314.82|28314.82|28311.29|28311.29|0
1628847140000|2021-08-13 09:32:20|28311.29|28311.29|28311.29|28311.29|28311.29|28311.29|28311.29|28311.29|0
1628847150000|2021-08-13 09:32:30|28307.75|28307.75|28307.75|28307.75|28307.75|28307.75|28307.75|28307.75|0
1628847180000|2021-08-13 09:33:00|28311.29|28311.29|28314.82|28314.82|28314.82|28314.82|28311.29|28311.29|0
1628847190000|2021-08-13 09:33:10|28315.06|28315.06|28315.06|28315.06|28315.06|28315.06|28315.06|28315.06|0
1628847250000|2021-08-13 09:34:10|28318.6|28318.6|28322.13|28322.13|28322.13|28322.13|28318.6|28318.6|0
1628847270000|2021-08-13 09:34:30|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|0
1628847280000|2021-08-13 09:34:40|28324.18|28324.18|28324.18|28324.18|28324.18|28324.18|28324.18|28324.18|0
1628847320000|2021-08-13 09:35:20|28324.78|28324.78|28328.31|28328.31|28328.31|28328.31|28324.78|28324.78|0
1628847330000|2021-08-13 09:35:30|28324.78|28324.78|28324.78|28324.78|28324.78|28324.78|28324.78|28324.78|0
1628847430000|2021-08-13 09:37:10|28328.31|28328.31|28328.31|28328.31|28328.31|28328.31|28328.31|28328.31|0
1628847440000|2021-08-13 09:37:20|28329.51|28329.51|28329.51|28329.51|28329.51|28329.51|28329.51|28329.51|0
1628847450000|2021-08-13 09:37:30|28333.05|28333.05|28336.58|28336.58|28336.58|28336.58|28333.05|28333.05|0
1628847460000|2021-08-13 09:37:40|28337.79|28337.79|28337.79|28337.79|28337.79|28337.79|28337.79|28337.79|0
1628847490000|2021-08-13 09:38:10|28341.32|28341.32|28341.32|28341.32|28341.32|28341.32|28341.32|28341.32|0
1628847520000|2021-08-13 09:38:40|28337.79|28337.79|28337.79|28337.79|28337.79|28337.79|28337.79|28337.79|0
1628847560000|2021-08-13 09:39:20|28338.39|28338.39|28334.85|28334.85|28338.39|28338.39|28334.85|28334.85|0
1628847590000|2021-08-13 09:39:50|28324.25|28324.25|28324.25|28324.25|28324.25|28324.25|28324.25|28324.25|0
1628847650000|2021-08-13 09:40:50|28323.65|28323.65|28323.05|28323.05|28323.65|28323.65|28323.05|28323.05|0
1628847670000|2021-08-13 09:41:10|28322.8|28322.8|28322.8|28322.8|28322.8|28322.8|28322.8|28322.8|0
1628847690000|2021-08-13 09:41:30|28326.34|28326.34|28326.34|28326.34|28326.34|28326.34|28326.34|28326.34|0
1628847700000|2021-08-13 09:41:40|28329.87|28329.87|28329.87|28329.87|28329.87|28329.87|28329.87|28329.87|0
1628847730000|2021-08-13 09:42:10|28326.34|28326.34|28329.87|28329.87|28329.87|28329.87|28326.34|28326.34|0
1628847750000|2021-08-13 09:42:30|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|0
1628847830000|2021-08-13 09:43:50|28333.65|28333.65|28333.65|28333.65|28333.65|28333.65|28333.65|28333.65|0
1628847840000|2021-08-13 09:44:00|28337.19|28337.19|28337.19|28337.19|28337.19|28337.19|28337.19|28337.19|0
1628847900000|2021-08-13 09:45:00|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|0
1628847930000|2021-08-13 09:45:30|28326.58|28326.58|28326.58|28326.58|28326.58|28326.58|28326.58|28326.58|0
1628847960000|2021-08-13 09:46:00|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|0
1628847990000|2021-08-13 09:46:30|28333.65|28333.65|28337.19|28337.19|28337.19|28337.19|28333.65|28333.65|0
1628848010000|2021-08-13 09:46:50|28337.79|28337.79|28337.79|28337.79|28337.79|28337.79|28337.79|28337.79|0
1628848040000|2021-08-13 09:47:20|28333.05|28333.05|28333.05|28333.05|28333.05|28333.05|28333.05|28333.05|0
1628848090000|2021-08-13 09:48:10|28325.98|28325.98|28325.98|28325.98|28325.98|28325.98|28325.98|28325.98|0
1628848100000|2021-08-13 09:48:20|28329.51|28329.51|28329.51|28329.51|28329.51|28329.51|28329.51|28329.51|0
1628848270000|2021-08-13 09:51:10|28318.91|28318.91|28319.73|28319.73|28319.73|28319.73|28318.91|28318.91|0
1628848320000|2021-08-13 09:52:00|28319.25|28319.25|28322.78|28322.78|28322.78|28322.78|28319.25|28319.25|0
1628848340000|2021-08-13 09:52:20|28322.18|28322.18|28322.18|28322.18|28322.18|28322.18|28322.18|28322.18|0
1628848360000|2021-08-13 09:52:40|28318.64|28318.64|28318.64|28318.64|28318.64|28318.64|28318.64|28318.64|0
1628848370000|2021-08-13 09:52:50|28315.11|28315.11|28315.11|28315.11|28315.11|28315.11|28315.11|28315.11|0
1628848390000|2021-08-13 09:53:10|28311.58|28311.58|28311.58|28311.58|28311.58|28311.58|28311.58|28311.58|0
1628848510000|2021-08-13 09:55:10|28312.06|28312.06|28312.06|28312.06|28312.06|28312.06|28312.06|28312.06|0
1628848560000|2021-08-13 09:56:00|28315.59|28315.59|28315.59|28315.59|28315.59|28315.59|28315.59|28315.59|0
1628848630000|2021-08-13 09:57:10|28312.06|28312.06|28315.59|28315.59|28315.59|28315.59|28312.06|28312.06|0
1628848680000|2021-08-13 09:58:00|28319.13|28319.13|28319.13|28319.13|28319.13|28319.13|28319.13|28319.13|0
1628848690000|2021-08-13 09:58:10|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|0
1628848700000|2021-08-13 09:58:20|28326.2|28326.2|28326.2|28326.2|28326.2|28326.2|28326.2|28326.2|0
1628848730000|2021-08-13 09:58:50|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|0
1628848740000|2021-08-13 09:59:00|28319.13|28319.13|28322.06|28322.06|28322.66|28322.66|28319.13|28319.13|0
1628848790000|2021-08-13 09:59:50|28325.6|28325.6|28322.06|28322.06|28325.6|28325.6|28322.06|28322.06|0
1628848800000|2021-08-13 10:00:00|28323.26|28323.26|28323.87|28323.87|28324.47|28324.47|28323.26|28323.26|0
1628848810000|2021-08-13 10:00:10|28325.67|28325.67|28328.6|28328.6|28328.6|28328.6|28325.07|28325.07|0
1628848820000|2021-08-13 10:00:20|28328|28328|28328|28328|28328|28328|28328|28328|0
1628848880000|2021-08-13 10:01:20|28331.54|28331.54|28331.54|28331.54|28331.54|28331.54|28331.54|28331.54|0
1628848910000|2021-08-13 10:01:50|28335.07|28335.07|28335.07|28335.07|28335.07|28335.07|28335.07|28335.07|0
1628848920000|2021-08-13 10:02:00|28336.27|28336.27|28336.27|28336.27|28336.27|28336.27|28336.27|28336.27|0
1628848940000|2021-08-13 10:02:20|28346.88|28346.88|28350.41|28350.41|28350.41|28350.41|28346.88|28346.88|0
1628848960000|2021-08-13 10:02:40|28351.01|28351.01|28351.01|28351.01|28351.01|28351.01|28351.01|28351.01|0
1628849000000|2021-08-13 10:03:20|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|0
1628849020000|2021-08-13 10:03:40|28344.19|28344.19|28344.19|28344.19|28344.19|28344.19|28344.19|28344.19|0
1628849030000|2021-08-13 10:03:50|28344.43|28344.43|28344.43|28344.43|28344.43|28344.43|28344.43|28344.43|0
1628849100000|2021-08-13 10:05:00|28351.5|28351.5|28355.03|28355.03|28358.57|28358.57|28351.5|28351.5|0
1628849120000|2021-08-13 10:05:20|28351.5|28351.5|28351.5|28351.5|28351.5|28351.5|28351.5|28351.5|0
1628849190000|2021-08-13 10:06:30|28347.96|28347.96|28344.43|28344.43|28347.96|28347.96|28344.43|28344.43|0
1628849200000|2021-08-13 10:06:40|28340.89|28340.89|28340.89|28340.89|28340.89|28340.89|28340.89|28340.89|0
1628849220000|2021-08-13 10:07:00|28340.29|28340.29|28332.38|28332.38|28340.29|28340.29|28332.38|28332.38|0
1628849240000|2021-08-13 10:07:20|28331.78|28331.78|28331.78|28331.78|28331.78|28331.78|28331.78|28331.78|0
1628849290000|2021-08-13 10:08:10|28335.31|28335.31|28335.31|28335.31|28335.31|28335.31|28335.31|28335.31|0
1628849300000|2021-08-13 10:08:20|28338.85|28338.85|28342.38|28342.38|28342.38|28342.38|28338.85|28338.85|0
1628849330000|2021-08-13 10:08:50|28341.97|28341.97|28341.97|28341.97|28341.97|28341.97|28341.97|28341.97|0
1628849360000|2021-08-13 10:09:20|28338.44|28338.44|28338.44|28338.44|28338.44|28338.44|28338.44|28338.44|0
1628849490000|2021-08-13 10:11:30|28337.84|28337.84|28337.84|28337.84|28337.84|28337.84|28337.84|28337.84|0
1628849510000|2021-08-13 10:11:50|28344.91|28344.91|28345.51|28345.51|28345.51|28345.51|28344.91|28344.91|0
1628849560000|2021-08-13 10:12:40|28352.58|28352.58|28352.58|28352.58|28352.58|28352.58|28352.58|28352.58|0
1628849580000|2021-08-13 10:13:00|28349.04|28349.04|28349.04|28349.04|28349.04|28349.04|28349.04|28349.04|0
1628849610000|2021-08-13 10:13:30|28352.58|28352.58|28352.58|28352.58|28352.58|28352.58|28352.58|28352.58|0
1628849640000|2021-08-13 10:14:00|28349.04|28349.04|28349.04|28349.04|28349.04|28349.04|28349.04|28349.04|0
1628849650000|2021-08-13 10:14:10|28352.58|28352.58|28352.58|28352.58|28352.58|28352.58|28352.58|28352.58|0
1628849670000|2021-08-13 10:14:30|28356.11|28356.11|28356.11|28356.11|28356.11|28356.11|28356.11|28356.11|0
1628849710000|2021-08-13 10:15:10|28359.65|28359.65|28359.65|28359.65|28359.65|28359.65|28359.65|28359.65|0
1628849730000|2021-08-13 10:15:30|28363.18|28363.18|28359.65|28359.65|28363.18|28363.18|28359.65|28359.65|0
1628849740000|2021-08-13 10:15:40|28363.18|28363.18|28363.18|28363.18|28363.18|28363.18|28363.18|28363.18|0
1628849750000|2021-08-13 10:15:50|28363.78|28363.78|28363.78|28363.78|28363.78|28363.78|28363.78|28363.78|0
1628849760000|2021-08-13 10:16:00|28364.38|28364.38|28364.38|28364.38|28364.38|28364.38|28364.38|28364.38|0
1628849790000|2021-08-13 10:16:30|28367.92|28367.92|28367.92|28367.92|28367.92|28367.92|28367.92|28367.92|0
1628849810000|2021-08-13 10:16:50|28372.66|28372.66|28369.12|28369.12|28372.66|28372.66|28369.12|28369.12|0
1628849820000|2021-08-13 10:17:00|28365.59|28365.59|28365.59|28365.59|28365.59|28365.59|28365.59|28365.59|0
1628849830000|2021-08-13 10:17:10|28372.66|28372.66|28372.66|28372.66|28372.66|28372.66|28372.66|28372.66|0
1628849850000|2021-08-13 10:17:30|28376.19|28376.19|28376.43|28376.43|28376.43|28376.43|28376.19|28376.19|0
1628849860000|2021-08-13 10:17:40|28376.67|28376.67|28376.67|28376.67|28376.67|28376.67|28376.67|28376.67|0
1628849870000|2021-08-13 10:17:50|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|0
1628849920000|2021-08-13 10:18:40|28380.81|28380.81|28380.81|28380.81|28380.81|28380.81|28380.81|28380.81|0
1628849950000|2021-08-13 10:19:10|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|0
1628849960000|2021-08-13 10:19:20|28370.21|28370.21|28370.21|28370.21|28370.21|28370.21|28370.21|28370.21|0
1628849990000|2021-08-13 10:19:50|28369.6|28369.6|28369.6|28369.6|28369.6|28369.6|28369.6|28369.6|0
1628850060000|2021-08-13 10:21:00|28370.21|28370.21|28370.21|28370.21|28370.21|28370.21|28370.21|28370.21|0
1628850130000|2021-08-13 10:22:10|28370.45|28370.45|28370.45|28370.45|28370.45|28370.45|28370.45|28370.45|0
1628850160000|2021-08-13 10:22:40|28370.21|28370.21|28370.21|28370.21|28370.21|28370.21|28370.21|28370.21|0
1628850190000|2021-08-13 10:23:10|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|0
1628850250000|2021-08-13 10:24:10|28373.74|28373.74|28372.54|28372.54|28373.74|28373.74|28372.54|28372.54|0
1628850260000|2021-08-13 10:24:20|28383.14|28383.14|28390.21|28390.21|28390.21|28390.21|28383.14|28383.14|0
1628850270000|2021-08-13 10:24:30|28389.61|28389.61|28389.61|28389.61|28389.61|28389.61|28389.61|28389.61|0
1628850330000|2021-08-13 10:25:30|28382.54|28382.54|28382.54|28382.54|28382.54|28382.54|28382.54|28382.54|0
1628850340000|2021-08-13 10:25:40|28386.08|28386.08|28386.68|28386.68|28386.68|28386.68|28386.08|28386.08|0
1628850370000|2021-08-13 10:26:10|28390.21|28390.21|28390.21|28390.21|28390.21|28390.21|28390.21|28390.21|0
1628850470000|2021-08-13 10:27:50|28386.68|28386.68|28386.68|28386.68|28386.68|28386.68|28386.68|28386.68|0
1628850500000|2021-08-13 10:28:20|28383.14|28383.14|28382.54|28382.54|28383.14|28383.14|28382.54|28382.54|0
1628850560000|2021-08-13 10:29:20|28383.14|28383.14|28383.14|28383.14|28383.14|28383.14|28383.14|28383.14|0
1628850600000|2021-08-13 10:30:00|28386.68|28386.68|28387.88|28387.88|28387.88|28387.88|28386.68|28386.68|0
1628850720000|2021-08-13 10:32:00|28391.42|28391.42|28387.88|28387.88|28391.42|28391.42|28387.88|28387.88|0
1628850730000|2021-08-13 10:32:10|28384.35|28384.35|28380.81|28380.81|28384.35|28384.35|28380.81|28380.81|0
1628850780000|2021-08-13 10:33:00|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|0
1628850890000|2021-08-13 10:34:50|28380.81|28380.81|28380.81|28380.81|28380.81|28380.81|28380.81|28380.81|0
1628850900000|2021-08-13 10:35:00|28380.57|28380.57|28380.57|28380.57|28380.57|28380.57|28380.57|28380.57|0
1628850980000|2021-08-13 10:36:20|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|0
1628851030000|2021-08-13 10:37:10|28383.5|28383.5|28383.5|28383.5|28383.5|28383.5|28383.5|28383.5|0
1628851180000|2021-08-13 10:39:40|28387.04|28387.04|28387.04|28387.04|28387.04|28387.04|28387.04|28387.04|0
1628851210000|2021-08-13 10:40:10|28379.97|28379.97|28379.97|28379.97|28383.5|28383.5|28379.97|28379.97|0
1628851240000|2021-08-13 10:40:40|28383.5|28383.5|28383.5|28383.5|28383.5|28383.5|28383.5|28383.5|0
1628851250000|2021-08-13 10:40:50|28379.97|28379.97|28376.43|28376.43|28379.97|28379.97|28376.43|28376.43|0
1628851280000|2021-08-13 10:41:20|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|0
1628851330000|2021-08-13 10:42:10|28376.43|28376.43|28376.43|28376.43|28376.43|28376.43|28376.43|28376.43|0
1628851380000|2021-08-13 10:43:00|28372.9|28372.9|28372.9|28372.9|28372.9|28372.9|28372.9|28372.9|0
1628851390000|2021-08-13 10:43:10|28376.43|28376.43|28376.43|28376.43|28376.43|28376.43|28376.43|28376.43|0
1628851410000|2021-08-13 10:43:30|28372.9|28372.9|28372.9|28372.9|28372.9|28372.9|28372.9|28372.9|0
1628851470000|2021-08-13 10:44:30|28372.3|28372.3|28372.3|28372.3|28372.3|28372.3|28372.3|28372.3|0
1628851590000|2021-08-13 10:46:30|28371.7|28371.7|28371.7|28371.7|28371.7|28371.7|28371.7|28371.7|0
1628851610000|2021-08-13 10:46:50|28375.23|28375.23|28375.23|28375.23|28375.23|28375.23|28375.23|28375.23|0
1628851620000|2021-08-13 10:47:00|28375.83|28375.83|28375.83|28375.83|28375.83|28375.83|28375.83|28375.83|0
1628851630000|2021-08-13 10:47:10|28372.3|28372.3|28372.3|28372.3|28372.3|28372.3|28372.3|28372.3|0
1628851810000|2021-08-13 10:50:10|28375.83|28375.83|28375.83|28375.83|28375.83|28375.83|28375.83|28375.83|0
1628851830000|2021-08-13 10:50:30|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|0
1628851870000|2021-08-13 10:51:10|28371.89|28371.89|28371.89|28371.89|28371.89|28371.89|28371.89|28371.89|0
1628851960000|2021-08-13 10:52:40|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|0
1628852010000|2021-08-13 10:53:30|28376.02|28376.02|28376.62|28376.62|28376.62|28376.62|28376.02|28376.02|0
1628852030000|2021-08-13 10:53:50|28377.22|28377.22|28376.62|28376.62|28377.22|28377.22|28376.62|28376.62|0
1628852110000|2021-08-13 10:55:10|28376.02|28376.02|28376.02|28376.02|28376.02|28376.02|28376.02|28376.02|0
1628852120000|2021-08-13 10:55:20|28376.62|28376.62|28376.62|28376.62|28376.62|28376.62|28376.62|28376.62|0
1628852340000|2021-08-13 10:59:00|28373.09|28373.09|28373.09|28373.09|28373.09|28373.09|28373.09|28373.09|0
1628852350000|2021-08-13 10:59:10|28369.55|28369.55|28366.02|28366.02|28369.55|28369.55|28366.02|28366.02|0
1628852370000|2021-08-13 10:59:30|28362.48|28362.48|28362.48|28362.48|28362.48|28362.48|28362.48|28362.48|0
1628852570000|2021-08-13 11:02:50|28361.88|28361.88|28350.08|28350.08|28361.88|28361.88|28350.08|28350.08|0
1628852580000|2021-08-13 11:03:00|28353.61|28353.61|28357.15|28357.15|28357.15|28357.15|28353.61|28353.61|0
1628852650000|2021-08-13 11:04:10|28357.75|28357.75|28357.75|28357.75|28357.75|28357.75|28357.75|28357.75|0
1628852660000|2021-08-13 11:04:20|28358.35|28358.35|28357.75|28357.75|28358.35|28358.35|28357.75|28357.75|0
1628852700000|2021-08-13 11:05:00|28354.21|28354.21|28354.21|28354.21|28354.21|28354.21|28354.21|28354.21|0
1628852720000|2021-08-13 11:05:20|28354.45|28354.45|28354.7|28354.7|28354.7|28354.7|28354.45|28354.45|0
1628852760000|2021-08-13 11:06:00|28358.23|28358.23|28358.23|28358.23|28358.23|28358.23|28358.23|28358.23|0
1628852790000|2021-08-13 11:06:30|28361.77|28361.77|28358.23|28358.23|28361.77|28361.77|28358.23|28358.23|0
1628852870000|2021-08-13 11:07:50|28357.63|28357.63|28357.63|28357.63|28357.63|28357.63|28357.63|28357.63|0
1628852950000|2021-08-13 11:09:10|28357.03|28357.03|28356.43|28356.43|28357.03|28357.03|28356.43|28356.43|0
1628853000000|2021-08-13 11:10:00|28357.03|28357.03|28357.63|28357.63|28357.63|28357.63|28357.03|28357.03|0
1628853100000|2021-08-13 11:11:40|28361.17|28361.17|28361.17|28361.17|28361.17|28361.17|28361.17|28361.17|0
1628853110000|2021-08-13 11:11:50|28354.1|28354.1|28354.1|28354.1|28354.1|28354.1|28343.49|28343.49|0
1628853160000|2021-08-13 11:12:40|28350.56|28350.56|28350.56|28350.56|28350.56|28350.56|28350.56|28350.56|0
1628853240000|2021-08-13 11:14:00|28347.03|28347.03|28347.63|28347.63|28347.63|28347.63|28347.03|28347.03|0
1628853250000|2021-08-13 11:14:10|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|0
1628853270000|2021-08-13 11:14:30|28344.69|28344.69|28344.69|28344.69|28344.69|28344.69|28344.69|28344.69|0
1628853300000|2021-08-13 11:15:00|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|0
1628853390000|2021-08-13 11:16:30|28351.76|28351.76|28351.76|28351.76|28351.76|28351.76|28351.76|28351.76|0
1628853440000|2021-08-13 11:17:20|28350.56|28350.56|28351.16|28351.16|28351.16|28351.16|28350.56|28350.56|0
1628853460000|2021-08-13 11:17:40|28347.63|28347.63|28347.63|28347.63|28347.63|28347.63|28347.63|28347.63|0
1628853610000|2021-08-13 11:20:10|28351.16|28351.16|28351.16|28351.16|28351.16|28351.16|28351.16|28351.16|0
1628853690000|2021-08-13 11:21:30|28347.63|28347.63|28347.63|28347.63|28347.63|28347.63|28347.63|28347.63|0
1628853740000|2021-08-13 11:22:20|28354.7|28354.7|28354.7|28354.7|28354.7|28354.7|28354.7|28354.7|0
1628853760000|2021-08-13 11:22:40|28351.16|28351.16|28351.16|28351.16|28351.16|28351.16|28351.16|28351.16|0
1628853770000|2021-08-13 11:22:50|28354.7|28354.7|28354.7|28354.7|28354.7|28354.7|28354.7|28354.7|0
1628853870000|2021-08-13 11:24:30|28358.23|28358.23|28358.23|28358.23|28358.23|28358.23|28358.23|28358.23|0
1628853900000|2021-08-13 11:25:00|28358.83|28358.83|28358.83|28358.83|28358.83|28358.83|28358.83|28358.83|0
1628853930000|2021-08-13 11:25:30|28358.23|28358.23|28357.41|28357.41|28358.23|28358.23|28357.41|28357.41|0
1628853960000|2021-08-13 11:26:00|28360.95|28360.95|28360.35|28360.35|28360.95|28360.95|28360.35|28360.35|0
1628853980000|2021-08-13 11:26:20|28356.81|28356.81|28356.81|28356.81|28356.81|28356.81|28356.81|28356.81|0
1628853990000|2021-08-13 11:26:30|28356.21|28356.21|28356.21|28356.21|28356.21|28356.21|28356.21|28356.21|0
1628854010000|2021-08-13 11:26:50|28352.68|28352.68|28352.68|28352.68|28352.68|28352.68|28352.68|28352.68|0
1628854030000|2021-08-13 11:27:10|28345.61|28345.61|28330.87|28330.87|28345.61|28345.61|28330.87|28330.87|0
1628854040000|2021-08-13 11:27:20|28329.66|28329.66|28319.06|28319.06|28329.66|28329.66|28319.06|28319.06|0
1628854060000|2021-08-13 11:27:40|28315.52|28315.52|28319.06|28319.06|28319.06|28319.06|28315.52|28315.52|0
1628854080000|2021-08-13 11:28:00|28322.59|28322.59|28326.13|28326.13|28326.13|28326.13|28322.59|28322.59|0
1628854090000|2021-08-13 11:28:10|28329.66|28329.66|28329.66|28329.66|28329.66|28329.66|28329.66|28329.66|0
1628854190000|2021-08-13 11:29:50|28322.59|28322.59|28322.59|28322.59|28322.59|28322.59|28322.59|28322.59|0
1628854270000|2021-08-13 11:31:10|28323.19|28323.19|28323.19|28323.19|28323.19|28323.19|28323.19|28323.19|0
1628854290000|2021-08-13 11:31:30|28330.26|28330.26|28330.26|28330.26|28330.26|28330.26|28330.26|28330.26|0
1628854320000|2021-08-13 11:32:00|28333.8|28333.8|28333.8|28333.8|28333.8|28333.8|28333.8|28333.8|0
1628854350000|2021-08-13 11:32:30|28337.33|28337.33|28337.33|28337.33|28337.33|28337.33|28337.33|28337.33|0
1628854400000|2021-08-13 11:33:20|28340.87|28340.87|28340.87|28340.87|28340.87|28340.87|28340.87|28340.87|0
1628854420000|2021-08-13 11:33:40|28341.11|28341.11|28341.11|28341.11|28341.11|28341.11|28341.11|28341.11|0
1628854500000|2021-08-13 11:35:00|28344.65|28344.65|28344.65|28344.65|28344.65|28344.65|28344.65|28344.65|0
1628854510000|2021-08-13 11:35:10|28344.89|28344.89|28344.89|28344.89|28344.89|28344.89|28344.89|28344.89|0
1628854560000|2021-08-13 11:36:00|28345.49|28345.49|28344.89|28344.89|28345.49|28345.49|28344.89|28344.89|0
1628854590000|2021-08-13 11:36:30|28344.65|28344.65|28344.65|28344.65|28344.65|28344.65|28344.65|28344.65|0
1628854620000|2021-08-13 11:37:00|28341.11|28341.11|28341.11|28341.11|28341.11|28341.11|28341.11|28341.11|0
1628854730000|2021-08-13 11:38:50|28340.51|28340.51|28341.11|28341.11|28341.11|28341.11|28340.51|28340.51|0
1628854760000|2021-08-13 11:39:20|28348.18|28348.18|28348.18|28348.18|28348.18|28348.18|28348.18|28348.18|0
1628854770000|2021-08-13 11:39:30|28351.72|28351.72|28351.72|28351.72|28355.25|28355.25|28351.72|28351.72|0
1628854840000|2021-08-13 11:40:40|28351.11|28351.11|28351.11|28351.11|28351.11|28351.11|28351.11|28351.11|0
1628854900000|2021-08-13 11:41:40|28350.51|28350.51|28351.11|28351.11|28351.11|28351.11|28350.51|28350.51|0
1628854910000|2021-08-13 11:41:50|28351.72|28351.72|28351.72|28351.72|28351.72|28351.72|28351.72|28351.72|0
1628854960000|2021-08-13 11:42:40|28362.32|28362.32|28362.32|28362.32|28362.32|28362.32|28362.32|28362.32|0
1628854980000|2021-08-13 11:43:00|28365.86|28365.86|28365.86|28365.86|28365.86|28365.86|28365.86|28365.86|0
1628855040000|2021-08-13 11:44:00|28366.46|28366.46|28367.06|28367.06|28367.06|28367.06|28366.46|28366.46|0
1628855150000|2021-08-13 11:45:50|28370.59|28370.59|28370.59|28370.59|28370.59|28370.59|28370.59|28370.59|0
1628855160000|2021-08-13 11:46:00|28369.99|28369.99|28371.19|28371.19|28371.19|28371.19|28369.99|28369.99|0
1628855170000|2021-08-13 11:46:10|28374.73|28374.73|28374.73|28374.73|28374.73|28374.73|28374.73|28374.73|0
1628855180000|2021-08-13 11:46:20|28367.66|28367.66|28367.66|28367.66|28367.66|28367.66|28367.66|28367.66|0
1628855190000|2021-08-13 11:46:30|28368.48|28368.48|28368.07|28368.07|28368.48|28368.48|28368.07|28368.07|0
1628855210000|2021-08-13 11:46:50|28375.14|28375.14|28375.14|28375.14|28375.14|28375.14|28375.14|28375.14|0
1628855220000|2021-08-13 11:47:00|28369.8|28369.8|28369.8|28369.8|28369.8|28369.8|28369.8|28369.8|0
1628855240000|2021-08-13 11:47:20|28366.27|28366.27|28366.27|28366.27|28366.27|28366.27|28366.27|28366.27|0
1628855410000|2021-08-13 11:50:10|28366.87|28366.87|28366.87|28366.87|28366.87|28366.87|28366.87|28366.87|0
1628855440000|2021-08-13 11:50:40|28370.4|28370.4|28370.4|28370.4|28370.4|28370.4|28370.4|28370.4|0
1628855460000|2021-08-13 11:51:00|28370.64|28370.64|28370.64|28370.64|28370.64|28370.64|28370.64|28370.64|0
1628855480000|2021-08-13 11:51:20|28374.18|28374.18|28370.64|28370.64|28374.18|28374.18|28370.64|28370.64|0
1628855490000|2021-08-13 11:51:30|28374.18|28374.18|28374.18|28374.18|28374.18|28374.18|28374.18|28374.18|0
1628855560000|2021-08-13 11:52:40|28370.64|28370.64|28370.64|28370.64|28370.64|28370.64|28370.64|28370.64|0
1628855670000|2021-08-13 11:54:30|28371.24|28371.24|28378.31|28378.31|28378.31|28378.31|28371.24|28371.24|0
1628855750000|2021-08-13 11:55:50|28378.07|28378.07|28381.61|28381.61|28381.61|28381.61|28378.07|28378.07|0
1628855760000|2021-08-13 11:56:00|28382.21|28382.21|28382.21|28382.21|28382.21|28382.21|28382.21|28382.21|0
1628855780000|2021-08-13 11:56:20|28378.67|28378.67|28378.67|28378.67|28378.67|28378.67|28378.67|28378.67|0
1628855960000|2021-08-13 11:59:20|28378.07|28378.07|28378.07|28378.07|28378.07|28378.07|28378.07|28378.07|0
1628856020000|2021-08-13 12:00:20|28378.31|28378.31|28378.31|28378.31|28378.31|28378.31|28378.31|28378.31|0
1628856050000|2021-08-13 12:00:50|28381.85|28381.85|28381.85|28381.85|28381.85|28381.85|28381.85|28381.85|0
1628856060000|2021-08-13 12:01:00|28378.31|28378.31|28378.56|28378.56|28378.56|28378.56|28378.31|28378.31|0
1628856130000|2021-08-13 12:02:10|28379.16|28379.16|28379.16|28379.16|28379.16|28379.16|28379.16|28379.16|0
1628856140000|2021-08-13 12:02:20|28375.62|28375.62|28375.38|28375.38|28375.62|28375.62|28375.38|28375.38|0
1628856220000|2021-08-13 12:03:40|28378.91|28378.91|28382.45|28382.45|28382.45|28382.45|28378.91|28378.91|0
1628856240000|2021-08-13 12:04:00|28385.98|28385.98|28385.98|28385.98|28385.98|28385.98|28385.98|28385.98|0
1628856290000|2021-08-13 12:04:50|28385.38|28385.38|28385.38|28385.38|28385.38|28385.38|28385.38|28385.38|0
1628856360000|2021-08-13 12:06:00|28388.92|28388.92|28388.92|28388.92|28388.92|28388.92|28388.92|28388.92|0
1628856420000|2021-08-13 12:07:00|28385.38|28385.38|28385.38|28385.38|28385.38|28385.38|28385.38|28385.38|0
1628856570000|2021-08-13 12:09:30|28384.78|28384.78|28384.18|28384.18|28384.78|28384.78|28384.18|28384.18|0
1628856620000|2021-08-13 12:10:20|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|0
1628856630000|2021-08-13 12:10:30|28387.96|28387.96|28387.96|28387.96|28387.96|28387.96|28387.96|28387.96|0
1628856640000|2021-08-13 12:10:40|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|0
1628856760000|2021-08-13 12:12:40|28391.74|28391.74|28391.74|28391.74|28391.74|28391.74|28391.74|28391.74|0
1628856810000|2021-08-13 12:13:30|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|0
1628856930000|2021-08-13 12:15:30|28384.67|28384.67|28384.67|28384.67|28384.67|28384.67|28384.67|28384.67|0
1628857080000|2021-08-13 12:18:00|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|0
1628857090000|2021-08-13 12:18:10|28385.02|28385.02|28385.02|28385.02|28385.02|28385.02|28385.02|28385.02|0
1628857120000|2021-08-13 12:18:40|28381.49|28381.49|28381.49|28381.49|28381.49|28381.49|28381.49|28381.49|0
1628857170000|2021-08-13 12:19:30|28380.89|28380.89|28380.89|28380.89|28380.89|28380.89|28380.89|28380.89|0
1628857180000|2021-08-13 12:19:40|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|0
1628857380000|2021-08-13 12:23:00|28385.02|28385.02|28385.02|28385.02|28385.02|28385.02|28385.02|28385.02|0
1628857410000|2021-08-13 12:23:30|28384.42|28384.42|28380.29|28380.29|28384.42|28384.42|28380.29|28380.29|0
1628857430000|2021-08-13 12:23:50|28379.69|28379.69|28379.69|28379.69|28379.69|28379.69|28379.69|28379.69|0
1628857440000|2021-08-13 12:24:00|28380.29|28380.29|28380.29|28380.29|28380.29|28380.29|28380.29|28380.29|0
1628857570000|2021-08-13 12:26:10|28380.89|28380.89|28380.89|28380.89|28380.89|28380.89|28380.89|28380.89|0
1628857600000|2021-08-13 12:26:40|28387.96|28387.96|28387.96|28387.96|28387.96|28387.96|28387.96|28387.96|0
1628857640000|2021-08-13 12:27:20|28391.49|28391.49|28395.03|28395.03|28395.03|28395.03|28391.49|28391.49|0
1628857670000|2021-08-13 12:27:50|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|0
1628857680000|2021-08-13 12:28:00|28399.16|28399.16|28406.23|28406.23|28406.23|28406.23|28399.16|28399.16|0
1628857690000|2021-08-13 12:28:10|28409.77|28409.77|28409.77|28409.77|28409.77|28409.77|28409.77|28409.77|0
1628857700000|2021-08-13 12:28:20|28410.37|28410.37|28417.44|28417.44|28417.44|28417.44|28406.83|28406.83|0
1628857750000|2021-08-13 12:29:10|28420.97|28420.97|28420.97|28420.97|28420.97|28420.97|28420.97|28420.97|0
1628857790000|2021-08-13 12:29:50|28417.44|28417.44|28417.44|28417.44|28417.44|28417.44|28413.9|28413.9|0
1628857860000|2021-08-13 12:31:00|28413.9|28413.9|28410.37|28410.37|28413.9|28413.9|28410.37|28410.37|0
1628857900000|2021-08-13 12:31:40|28409.77|28409.77|28409.77|28409.77|28409.77|28409.77|28409.77|28409.77|0
1628857920000|2021-08-13 12:32:00|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|0
1628857950000|2021-08-13 12:32:30|28405.63|28405.63|28402.1|28402.1|28405.63|28405.63|28402.1|28402.1|0
1628857970000|2021-08-13 12:32:50|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|0
1628858010000|2021-08-13 12:33:30|28412.7|28412.7|28412.7|28412.7|28412.7|28412.7|28412.7|28412.7|0
1628858120000|2021-08-13 12:35:20|28416.24|28416.24|28416.24|28416.24|28416.24|28416.24|28416.24|28416.24|0
1628858170000|2021-08-13 12:36:10|28412.7|28412.7|28412.7|28412.7|28412.7|28412.7|28412.7|28412.7|0
1628858510000|2021-08-13 12:41:50|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|0
1628858600000|2021-08-13 12:43:20|28402.1|28402.1|28402.1|28402.1|28402.1|28402.1|28402.1|28402.1|0
1628858630000|2021-08-13 12:43:50|28402.92|28402.92|28402.92|28402.92|28402.92|28402.92|28402.92|28402.92|0
1628858640000|2021-08-13 12:44:00|28406.45|28406.45|28410.59|28410.59|28410.59|28410.59|28406.45|28406.45|0
1628858690000|2021-08-13 12:44:50|28409.99|28409.99|28409.99|28409.99|28409.99|28409.99|28409.99|28409.99|0
1628858870000|2021-08-13 12:47:50|28410.59|28410.59|28410.59|28410.59|28410.59|28410.59|28410.59|28410.59|0
1628858890000|2021-08-13 12:48:10|28414.12|28414.12|28414.12|28414.12|28414.12|28414.12|28414.12|28414.12|0
1628858910000|2021-08-13 12:48:30|28414.53|28414.53|28414.94|28414.94|28414.94|28414.94|28414.53|28414.53|0
1628858930000|2021-08-13 12:48:50|28415.19|28415.19|28415.19|28415.19|28415.19|28415.19|28414.94|28414.94|0
1628858950000|2021-08-13 12:49:10|28411.65|28411.65|28411.65|28411.65|28411.65|28411.65|28411.65|28411.65|0
1628859060000|2021-08-13 12:51:00|28410.45|28410.45|28410.45|28410.45|28410.45|28410.45|28410.45|28410.45|0
1628859090000|2021-08-13 12:51:30|28409.85|28409.85|28409.85|28409.85|28409.85|28409.85|28409.85|28409.85|0
1628859120000|2021-08-13 12:52:00|28406.31|28406.31|28406.31|28406.31|28406.31|28406.31|28406.31|28406.31|0
1628859130000|2021-08-13 12:52:10|28409.85|28409.85|28409.85|28409.85|28409.85|28409.85|28409.85|28409.85|0
1628859260000|2021-08-13 12:54:20|28410.09|28410.09|28410.09|28410.09|28410.09|28410.09|28410.09|28410.09|0
1628859290000|2021-08-13 12:54:50|28406.56|28406.56|28406.96|28406.96|28406.96|28406.96|28406.56|28406.56|0
1628859330000|2021-08-13 12:55:30|28406.36|28406.36|28401.63|28401.63|28406.36|28406.36|28401.63|28401.63|0
1628859370000|2021-08-13 12:56:10|28401.03|28401.03|28401.03|28401.03|28401.03|28401.03|28401.03|28401.03|0
1628859380000|2021-08-13 12:56:20|28401.63|28401.63|28401.63|28401.63|28401.63|28401.63|28401.63|28401.63|0
1628859390000|2021-08-13 12:56:30|28402.23|28402.23|28409.3|28409.3|28409.3|28409.3|28402.23|28402.23|0
1628859400000|2021-08-13 12:56:40|28412.83|28412.83|28413.43|28413.43|28416.97|28416.97|28412.83|28412.83|0
1628859480000|2021-08-13 12:58:00|28409.9|28409.9|28409.9|28409.9|28409.9|28409.9|28409.9|28409.9|0
1628859490000|2021-08-13 12:58:10|28413.43|28413.43|28413.43|28413.43|28413.43|28413.43|28413.43|28413.43|0
1628859520000|2021-08-13 12:58:40|28413.84|28413.84|28413.84|28413.84|28413.84|28413.84|28413.84|28413.84|0
1628859590000|2021-08-13 12:59:50|28410.31|28410.31|28410.31|28410.31|28410.31|28410.31|28410.31|28410.31|0
1628859680000|2021-08-13 13:01:20|28409.71|28409.71|28409.71|28409.71|28409.71|28409.71|28409.71|28409.71|0
1628859700000|2021-08-13 13:01:40|28406.17|28406.17|28406.17|28406.17|28406.17|28406.17|28406.17|28406.17|0
1628859770000|2021-08-13 13:02:50|28409.71|28409.71|28409.71|28409.71|28409.71|28409.71|28409.71|28409.71|0
1628859790000|2021-08-13 13:03:10|28406.17|28406.17|28409.71|28409.71|28409.71|28409.71|28406.17|28406.17|0
1628859810000|2021-08-13 13:03:30|28410.31|28410.31|28410.31|28410.31|28410.31|28410.31|28410.31|28410.31|0
1628859820000|2021-08-13 13:03:40|28406.77|28406.77|28406.77|28406.77|28406.77|28406.77|28406.77|28406.77|0
1628859960000|2021-08-13 13:06:00|28406.17|28406.17|28409.71|28409.71|28409.71|28409.71|28406.17|28406.17|0
1628860080000|2021-08-13 13:08:00|28410.31|28410.31|28410.31|28410.31|28410.31|28410.31|28410.31|28410.31|0
1628860120000|2021-08-13 13:08:40|28410.91|28410.91|28410.31|28410.31|28410.91|28410.91|28410.31|28410.31|0
1628860140000|2021-08-13 13:09:00|28413.84|28413.84|28417.38|28417.38|28417.38|28417.38|28413.84|28413.84|0
1628860150000|2021-08-13 13:09:10|28416.78|28416.78|28416.78|28416.78|28416.78|28416.78|28416.78|28416.78|0
1628860160000|2021-08-13 13:09:20|28417.19|28417.19|28417.19|28417.19|28417.19|28417.19|28417.19|28417.19|0
1628860220000|2021-08-13 13:10:20|28420.72|28420.72|28421.32|28421.32|28421.32|28421.32|28420.72|28420.72|0
1628860230000|2021-08-13 13:10:30|28424.86|28424.86|28428.39|28428.39|28428.39|28428.39|28424.86|28424.86|0
1628860250000|2021-08-13 13:10:50|28428.99|28428.99|28428.99|28428.99|28428.99|28428.99|28428.99|28428.99|0
1628860280000|2021-08-13 13:11:20|28432.53|28432.53|28428.99|28428.99|28432.53|28432.53|28428.99|28428.99|0
1628860300000|2021-08-13 13:11:40|28425.46|28425.46|28421.92|28421.92|28425.46|28425.46|28421.92|28421.92|0
1628860320000|2021-08-13 13:12:00|28420.72|28420.72|28420.12|28420.12|28420.72|28420.72|28420.12|28420.12|0
1628860360000|2021-08-13 13:12:40|28423.66|28423.66|28423.66|28423.66|28423.66|28423.66|28423.66|28423.66|0
1628860440000|2021-08-13 13:14:00|28423.06|28423.06|28423.06|28423.06|28423.06|28423.06|28423.06|28423.06|0
1628860470000|2021-08-13 13:14:30|28415.99|28415.99|28415.99|28415.99|28415.99|28415.99|28415.99|28415.99|0
1628860480000|2021-08-13 13:14:40|28408.92|28408.92|28408.92|28408.92|28408.92|28408.92|28408.92|28408.92|0
1628860510000|2021-08-13 13:15:10|28415.99|28415.99|28419.52|28419.52|28419.52|28419.52|28415.99|28415.99|0
1628860600000|2021-08-13 13:16:40|28420.72|28420.72|28420.72|28420.72|28420.72|28420.72|28420.72|28420.72|0
1628860650000|2021-08-13 13:17:30|28417.19|28417.19|28417.43|28417.43|28417.43|28417.43|28417.19|28417.19|0
1628860740000|2021-08-13 13:19:00|28417.84|28417.84|28417.84|28417.84|28417.84|28417.84|28417.84|28417.84|0
1628860820000|2021-08-13 13:20:20|28418.44|28418.44|28418.44|28418.44|28418.44|28418.44|28418.44|28418.44|0
1628860900000|2021-08-13 13:21:40|28418.68|28418.68|28418.68|28418.68|28418.68|28418.68|28418.68|28418.68|0
1628860910000|2021-08-13 13:21:50|28418.92|28418.92|28418.92|28418.92|28418.92|28418.92|28418.92|28418.92|0
1628860940000|2021-08-13 13:22:20|28422.46|28422.46|28422.46|28422.46|28422.46|28422.46|28422.46|28422.46|0
1628860990000|2021-08-13 13:23:10|28418.92|28418.92|28418.92|28418.92|28418.92|28418.92|28418.92|28418.92|0
1628861110000|2021-08-13 13:25:10|28419.17|28419.17|28419.17|28419.17|28419.17|28419.17|28419.17|28419.17|0
1628861150000|2021-08-13 13:25:50|28418.57|28418.57|28418.57|28418.57|28418.57|28418.57|28418.57|28418.57|0
1628861160000|2021-08-13 13:26:00|28417.96|28417.96|28417.96|28417.96|28417.96|28417.96|28417.96|28417.96|0
1628861180000|2021-08-13 13:26:20|28414.43|28414.43|28414.43|28414.43|28414.43|28414.43|28414.43|28414.43|0
1628861220000|2021-08-13 13:27:00|28410.9|28410.9|28410.9|28410.9|28410.9|28410.9|28410.9|28410.9|0
1628861280000|2021-08-13 13:28:00|28403.83|28403.83|28403.83|28403.83|28403.83|28403.83|28403.83|28403.83|0
1628861320000|2021-08-13 13:28:40|28404.43|28404.43|28404.67|28404.67|28404.67|28404.67|28404.43|28404.43|0
1628861370000|2021-08-13 13:29:30|28397.6|28397.6|28401.13|28401.13|28401.13|28401.13|28394.06|28394.06|0
1628861380000|2021-08-13 13:29:40|28400.89|28400.89|28400.89|28400.89|28400.89|28400.89|28400.89|28400.89|0
1628861390000|2021-08-13 13:29:50|28400.48|28400.48|28389.88|28389.88|28400.48|28400.48|28389.88|28389.88|0
1628861400000|2021-08-13 13:30:00|28386.34|28386.34|28393.41|28393.41|28396.95|28396.95|28382.81|28382.81|0
1628861410000|2021-08-13 13:30:10|28389.88|28389.88|28389.88|28389.88|28389.88|28389.88|28389.88|28389.88|0
1628861420000|2021-08-13 13:30:20|28379.27|28379.27|28378.86|28378.86|28379.27|28379.27|28378.86|28378.86|0
1628861430000|2021-08-13 13:30:30|28375.33|28375.33|28375.33|28375.33|28375.33|28375.33|28375.33|28375.33|0
1628861440000|2021-08-13 13:30:40|28364.72|28364.72|28368.26|28368.26|28368.26|28368.26|28364.72|28364.72|0
1628861460000|2021-08-13 13:31:00|28361.19|28361.19|28368.26|28368.26|28368.26|28368.26|28361.19|28361.19|0
1628861490000|2021-08-13 13:31:30|28371.79|28371.79|28361.19|28361.19|28371.79|28371.79|28361.19|28361.19|0
1628861500000|2021-08-13 13:31:40|28360.7|28360.7|28355.48|28355.48|28364.24|28364.24|28355.48|28355.48|0
1628861540000|2021-08-13 13:32:20|28359.02|28359.02|28363.15|28363.15|28363.15|28363.15|28359.02|28359.02|0
1628861580000|2021-08-13 13:33:00|28356.08|28356.08|28370.22|28370.22|28370.22|28370.22|28356.08|28356.08|0
1628861590000|2021-08-13 13:33:10|28373.76|28373.76|28377.29|28377.29|28377.29|28377.29|28373.76|28373.76|0
1628861600000|2021-08-13 13:33:20|28380.83|28380.83|28373.76|28373.76|28380.83|28380.83|28373.76|28373.76|0
1628861610000|2021-08-13 13:33:30|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|0
1628861650000|2021-08-13 13:34:10|28373.76|28373.76|28373.16|28373.16|28373.76|28373.76|28373.16|28373.16|0
1628861660000|2021-08-13 13:34:20|28380.23|28380.23|28387.3|28387.3|28387.3|28387.3|28380.23|28380.23|0
1628861670000|2021-08-13 13:34:30|28383.76|28383.76|28387.3|28387.3|28387.3|28387.3|28383.76|28383.76|0
1628861680000|2021-08-13 13:34:40|28390.83|28390.83|28394.37|28394.37|28394.37|28394.37|28390.83|28390.83|0
1628861690000|2021-08-13 13:34:50|28397.9|28397.9|28394.37|28394.37|28397.9|28397.9|28394.37|28394.37|0
1628861700000|2021-08-13 13:35:00|28397.9|28397.9|28397.9|28397.9|28397.9|28397.9|28397.9|28397.9|0
1628861710000|2021-08-13 13:35:10|28398.5|28398.5|28398.5|28398.5|28398.5|28398.5|28398.5|28398.5|0
1628861720000|2021-08-13 13:35:20|28391.43|28391.43|28391.43|28391.43|28391.43|28391.43|28391.43|28391.43|0
1628861730000|2021-08-13 13:35:30|28392.03|28392.03|28392.03|28392.03|28395.57|28395.57|28388.5|28388.5|0
1628861770000|2021-08-13 13:36:10|28391.79|28391.79|28391.55|28391.55|28391.79|28391.79|28391.55|28391.55|0
1628861780000|2021-08-13 13:36:20|28392.15|28392.15|28392.15|28392.15|28392.15|28392.15|28392.15|28392.15|0
1628861820000|2021-08-13 13:37:00|28392.75|28392.75|28392.75|28392.75|28392.75|28392.75|28392.75|28392.75|0
1628861850000|2021-08-13 13:37:30|28399.82|28399.82|28399.82|28399.82|28403.36|28403.36|28399.82|28399.82|0
1628861860000|2021-08-13 13:37:40|28401.05|28401.05|28409.32|28409.32|28409.32|28409.32|28401.05|28401.05|0
1628861870000|2021-08-13 13:37:50|28409.73|28409.73|28409.73|28409.73|28409.73|28409.73|28409.73|28409.73|0
1628861880000|2021-08-13 13:38:00|28413.27|28413.27|28402.66|28402.66|28413.27|28413.27|28402.66|28402.66|0
1628861920000|2021-08-13 13:38:40|28406.2|28406.2|28405.79|28405.79|28406.2|28406.2|28405.79|28405.79|0
1628861930000|2021-08-13 13:38:50|28405.19|28405.19|28412.26|28412.26|28412.26|28412.26|28405.19|28405.19|0
1628861940000|2021-08-13 13:39:00|28412.86|28412.86|28413.46|28413.46|28413.46|28413.46|28412.86|28412.86|0
1628861960000|2021-08-13 13:39:20|28416.99|28416.99|28416.99|28416.99|28416.99|28416.99|28416.99|28416.99|0
1628861970000|2021-08-13 13:39:30|28417.59|28417.59|28417.59|28417.59|28417.59|28417.59|28417.59|28417.59|0
1628861980000|2021-08-13 13:39:40|28421.13|28421.13|28424.66|28424.66|28424.66|28424.66|28421.13|28421.13|0
1628862020000|2021-08-13 13:40:20|28421.13|28421.13|28421.13|28421.13|28421.13|28421.13|28421.13|28421.13|0
1628862030000|2021-08-13 13:40:30|28420.53|28420.53|28412.86|28412.86|28420.53|28420.53|28412.86|28412.86|0
1628862040000|2021-08-13 13:40:40|28413.27|28413.27|28413.27|28413.27|28413.27|28413.27|28413.27|28413.27|0
1628862050000|2021-08-13 13:40:50|28406.2|28406.2|28406.2|28406.2|28406.2|28406.2|28406.2|28406.2|0
1628862070000|2021-08-13 13:41:10|28416.8|28416.8|28416.8|28416.8|28416.8|28416.8|28409.73|28409.73|0
1628862100000|2021-08-13 13:41:40|28420.34|28420.34|28420.34|28420.34|28420.34|28420.34|28420.34|28420.34|0
1628862120000|2021-08-13 13:42:00|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|0
1628862140000|2021-08-13 13:42:20|28427.41|28427.41|28427.41|28427.41|28430.94|28430.94|28423.87|28423.87|0
1628862150000|2021-08-13 13:42:30|28423.87|28423.87|28416.8|28416.8|28423.87|28423.87|28416.8|28416.8|0
1628862160000|2021-08-13 13:42:40|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|0
1628862180000|2021-08-13 13:43:00|28427.41|28427.41|28427.41|28427.41|28427.41|28427.41|28427.41|28427.41|0
1628862190000|2021-08-13 13:43:10|28428.01|28428.01|28428.01|28428.01|28428.01|28428.01|28428.01|28428.01|0
1628862210000|2021-08-13 13:43:30|28420.94|28420.94|28417.4|28417.4|28420.94|28420.94|28417.4|28417.4|0
1628862250000|2021-08-13 13:44:10|28410.33|28410.33|28406.8|28406.8|28410.33|28410.33|28406.8|28406.8|0
1628862260000|2021-08-13 13:44:20|28413.87|28413.87|28413.27|28413.27|28417.4|28417.4|28406.8|28406.8|0
1628862280000|2021-08-13 13:44:40|28409.73|28409.73|28409.73|28409.73|28409.73|28409.73|28409.73|28409.73|0
1628862300000|2021-08-13 13:45:00|28406.2|28406.2|28406.2|28406.2|28406.2|28406.2|28406.2|28406.2|0
1628862310000|2021-08-13 13:45:10|28413.27|28413.27|28413.27|28413.27|28413.27|28413.27|28413.27|28413.27|0
1628862320000|2021-08-13 13:45:20|28407.96|28407.96|28409.73|28409.73|28413.27|28413.27|28407.96|28407.96|0
1628862340000|2021-08-13 13:45:40|28406.2|28406.2|28413.27|28413.27|28413.27|28413.27|28406.2|28406.2|0
1628862390000|2021-08-13 13:46:30|28416.8|28416.8|28417.4|28417.4|28417.4|28417.4|28416.8|28416.8|0
1628862410000|2021-08-13 13:46:50|28420.94|28420.94|28420.94|28420.94|28420.94|28420.94|28420.94|28420.94|0
1628862420000|2021-08-13 13:47:00|28424.47|28424.47|28442.15|28442.15|28442.15|28442.15|28424.47|28424.47|0
1628862430000|2021-08-13 13:47:10|28445.68|28445.68|28435.08|28435.08|28445.68|28445.68|28435.08|28435.08|0
1628862440000|2021-08-13 13:47:20|28428.01|28428.01|28428.01|28428.01|28428.01|28428.01|28428.01|28428.01|0
1628862480000|2021-08-13 13:48:00|28431.54|28431.54|28431.54|28431.54|28431.54|28431.54|28431.54|28431.54|0
1628862490000|2021-08-13 13:48:10|28435.08|28435.08|28434.48|28434.48|28435.08|28435.08|28434.48|28434.48|0
1628862510000|2021-08-13 13:48:30|28430.94|28430.94|28430.94|28430.94|28430.94|28430.94|28430.94|28430.94|0
1628862530000|2021-08-13 13:48:50|28430.34|28430.34|28430.34|28430.34|28430.34|28430.34|28430.34|28430.34|0
1628862540000|2021-08-13 13:49:00|28423.27|28423.27|28423.27|28423.27|28423.27|28423.27|28423.27|28423.27|0
1628862590000|2021-08-13 13:49:50|28423.03|28423.03|28423.03|28423.03|28423.03|28423.03|28423.03|28423.03|0
1628862600000|2021-08-13 13:50:00|28422.43|28422.43|28422.43|28422.43|28422.43|28422.43|28422.43|28422.43|0
1628862610000|2021-08-13 13:50:10|28418.89|28418.89|28418.89|28418.89|28418.89|28418.89|28418.89|28418.89|0
1628862630000|2021-08-13 13:50:30|28415.36|28415.36|28415.36|28415.36|28415.36|28415.36|28415.36|28415.36|0
1628862640000|2021-08-13 13:50:40|28415.12|28415.12|28415.12|28415.12|28415.12|28415.12|28415.12|28415.12|0
1628862650000|2021-08-13 13:50:50|28415.36|28415.36|28423.15|28423.15|28423.88|28423.88|28415.36|28415.36|0
1628862670000|2021-08-13 13:51:10|28419.62|28419.62|28433.76|28433.76|28433.76|28433.76|28419.62|28419.62|0
1628862680000|2021-08-13 13:51:20|28434.96|28434.96|28438.49|28438.49|28438.49|28438.49|28434.96|28434.96|0
1628862710000|2021-08-13 13:51:50|28442.03|28442.03|28431.43|28431.43|28442.03|28442.03|28431.43|28431.43|0
1628862780000|2021-08-13 13:53:00|28431.18|28431.18|28431.18|28431.18|28431.18|28431.18|28431.18|28431.18|0
1628862830000|2021-08-13 13:53:50|28430.58|28430.58|28431.59|28431.59|28431.59|28431.59|28430.58|28430.58|0
1628862840000|2021-08-13 13:54:00|28431.18|28431.18|28431.18|28431.18|28431.18|28431.18|28431.18|28431.18|0
1628862860000|2021-08-13 13:54:20|28430.58|28430.58|28430.58|28430.58|28430.58|28430.58|28430.58|28430.58|0
1628862930000|2021-08-13 13:55:30|28431.18|28431.18|28431.18|28431.18|28431.18|28431.18|28431.18|28431.18|0
1628862960000|2021-08-13 13:56:00|28434.72|28434.72|28438.25|28438.25|28438.25|28438.25|28434.72|28434.72|0
1628862970000|2021-08-13 13:56:10|28445.32|28445.32|28445.32|28445.32|28445.32|28445.32|28445.32|28445.32|0
1628863030000|2021-08-13 13:57:10|28445.92|28445.92|28446.52|28446.52|28446.52|28446.52|28445.92|28445.92|0
1628863050000|2021-08-13 13:57:30|28442.99|28442.99|28442.99|28442.99|28442.99|28442.99|28442.99|28442.99|0
1628863080000|2021-08-13 13:58:00|28446.52|28446.52|28446.52|28446.52|28446.52|28446.52|28446.52|28446.52|0
1628863100000|2021-08-13 13:58:20|28450.06|28450.06|28450.06|28450.06|28450.06|28450.06|28450.06|28450.06|0
1628863110000|2021-08-13 13:58:30|28453.59|28453.59|28450.06|28450.06|28457.13|28457.13|28450.06|28450.06|0
1628863120000|2021-08-13 13:58:40|28450.54|28450.54|28450.79|28450.79|28450.79|28450.79|28450.54|28450.54|0
1628863140000|2021-08-13 13:59:00|28454.32|28454.32|28454.32|28454.32|28454.32|28454.32|28454.32|28454.32|0
1628863150000|2021-08-13 13:59:10|28454.92|28454.92|28454.92|28454.92|28454.92|28454.92|28454.92|28454.92|0
1628863200000|2021-08-13 14:00:00|28451.39|28451.39|28451.63|28451.63|28451.63|28451.63|28447.85|28447.85|0
1628863230000|2021-08-13 14:00:30|28444.56|28444.56|28448.09|28448.09|28448.09|28448.09|28444.56|28444.56|0
1628863260000|2021-08-13 14:01:00|28444.56|28444.56|28444.56|28444.56|28444.56|28444.56|28444.56|28444.56|0
1628863270000|2021-08-13 14:01:10|28441.02|28441.02|28441.02|28441.02|28441.02|28441.02|28441.02|28441.02|0
1628863280000|2021-08-13 14:01:20|28441.62|28441.62|28441.62|28441.62|28441.62|28441.62|28441.62|28441.62|0
1628863320000|2021-08-13 14:02:00|28445.16|28445.16|28445.16|28445.16|28445.16|28445.16|28445.16|28445.16|0
1628863330000|2021-08-13 14:02:10|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|0
1628863340000|2021-08-13 14:02:20|28438.5|28438.5|28438.5|28438.5|28438.5|28438.5|28438.5|28438.5|0
1628863350000|2021-08-13 14:02:30|28434.96|28434.96|28434.96|28434.96|28434.96|28434.96|28434.96|28434.96|0
1628863360000|2021-08-13 14:02:40|28438.5|28438.5|28438.5|28438.5|28438.5|28438.5|28438.5|28438.5|0
1628863370000|2021-08-13 14:02:50|28437.9|28437.9|28437.9|28437.9|28437.9|28437.9|28437.9|28437.9|0
1628863380000|2021-08-13 14:03:00|28430.83|28430.83|28430.83|28430.83|28430.83|28430.83|28430.83|28430.83|0
1628863390000|2021-08-13 14:03:10|28431.43|28431.43|28431.43|28431.43|28431.43|28431.43|28431.43|28431.43|0
1628863400000|2021-08-13 14:03:20|28432.03|28432.03|28432.03|28432.03|28432.03|28432.03|28432.03|28432.03|0
1628863440000|2021-08-13 14:04:00|28435.57|28435.57|28435.57|28435.57|28435.57|28435.57|28435.57|28435.57|0
1628863450000|2021-08-13 14:04:10|28424.96|28424.96|28421.43|28421.43|28424.96|28424.96|28421.43|28421.43|0
1628863510000|2021-08-13 14:05:10|28421.84|28421.84|28421.84|28421.84|28421.84|28421.84|28421.84|28421.84|0
1628863520000|2021-08-13 14:05:20|28421.43|28421.43|28421.43|28421.43|28421.43|28421.43|28421.43|28421.43|0
1628863530000|2021-08-13 14:05:30|28428.5|28428.5|28432.03|28432.03|28432.03|28432.03|28428.5|28428.5|0
1628863550000|2021-08-13 14:05:50|28431.79|28431.79|28431.55|28431.55|28431.79|28431.79|28431.55|28431.55|0
1628863560000|2021-08-13 14:06:00|28435.08|28435.08|28435.68|28435.68|28435.68|28435.68|28435.08|28435.08|0
1628863570000|2021-08-13 14:06:10|28432.15|28432.15|28432.15|28432.15|28432.15|28432.15|28432.15|28432.15|0
1628863580000|2021-08-13 14:06:20|28439.22|28439.22|28439.22|28439.22|28439.22|28439.22|28439.22|28439.22|0
1628863590000|2021-08-13 14:06:30|28442.75|28442.75|28446.29|28446.29|28446.29|28446.29|28442.75|28442.75|0
1628863640000|2021-08-13 14:07:20|28449.82|28449.82|28449.82|28449.82|28449.82|28449.82|28449.82|28449.82|0
1628863650000|2021-08-13 14:07:30|28446.29|28446.29|28446.29|28446.29|28446.29|28446.29|28446.29|28446.29|0
1628863670000|2021-08-13 14:07:50|28449.82|28449.82|28449.82|28449.82|28449.82|28449.82|28449.82|28449.82|0
1628863680000|2021-08-13 14:08:00|28446.29|28446.29|28442.75|28442.75|28446.29|28446.29|28442.75|28442.75|0
1628863710000|2021-08-13 14:08:30|28449.82|28449.82|28456.89|28456.89|28456.89|28456.89|28449.82|28449.82|0
1628863720000|2021-08-13 14:08:40|28453.36|28453.36|28449.82|28449.82|28453.36|28453.36|28449.82|28449.82|0
1628863730000|2021-08-13 14:08:50|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|0
1628863750000|2021-08-13 14:09:10|28457.49|28457.49|28453.36|28453.36|28457.49|28457.49|28453.36|28453.36|0
1628863760000|2021-08-13 14:09:20|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|0
1628863770000|2021-08-13 14:09:30|28456.29|28456.29|28456.29|28456.29|28456.29|28456.29|28456.29|28456.29|0
1628863790000|2021-08-13 14:09:50|28459.83|28459.83|28459.83|28459.83|28459.83|28459.83|28459.83|28459.83|0
1628863800000|2021-08-13 14:10:00|28456.29|28456.29|28452.76|28452.76|28456.29|28456.29|28452.76|28452.76|0
1628863810000|2021-08-13 14:10:10|28452.15|28452.15|28452.15|28452.15|28452.15|28452.15|28452.15|28452.15|0
1628863830000|2021-08-13 14:10:30|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|0
1628863840000|2021-08-13 14:10:40|28445.09|28445.09|28445.09|28445.09|28445.09|28445.09|28445.09|28445.09|0
1628863850000|2021-08-13 14:10:50|28441.55|28441.55|28441.55|28441.55|28441.55|28441.55|28441.55|28441.55|0
1628863910000|2021-08-13 14:11:50|28445.09|28445.09|28444.48|28444.48|28445.09|28445.09|28444.48|28444.48|0
1628863920000|2021-08-13 14:12:00|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|0
1628863960000|2021-08-13 14:12:40|28444.48|28444.48|28444.48|28444.48|28444.48|28444.48|28444.48|28444.48|0
1628864030000|2021-08-13 14:13:50|28437.41|28437.41|28437.41|28437.41|28437.41|28437.41|28437.41|28437.41|0
1628864050000|2021-08-13 14:14:10|28433.88|28433.88|28433.88|28433.88|28433.88|28433.88|28433.88|28433.88|0
1628864070000|2021-08-13 14:14:30|28437.41|28437.41|28437.41|28437.41|28437.41|28437.41|28437.41|28437.41|0
1628864080000|2021-08-13 14:14:40|28437|28437|28436.59|28436.59|28437|28437|28436.59|28436.59|0
1628864100000|2021-08-13 14:15:00|28440.13|28440.13|28440.13|28440.13|28440.13|28440.13|28440.13|28440.13|0
1628864110000|2021-08-13 14:15:10|28443.66|28443.66|28447.2|28447.2|28447.2|28447.2|28443.66|28443.66|0
1628864120000|2021-08-13 14:15:20|28454.27|28454.27|28454.27|28454.27|28454.27|28454.27|28454.27|28454.27|0
1628864130000|2021-08-13 14:15:30|28447.2|28447.2|28440.13|28440.13|28447.2|28447.2|28440.13|28440.13|0
1628864150000|2021-08-13 14:15:50|28447.2|28447.2|28447.2|28447.2|28447.2|28447.2|28447.2|28447.2|0
1628864180000|2021-08-13 14:16:20|28450.73|28450.73|28450.73|28450.73|28450.73|28450.73|28450.73|28450.73|0
1628864200000|2021-08-13 14:16:40|28447.2|28447.2|28436.59|28436.59|28447.2|28447.2|28436.59|28436.59|0
1628864290000|2021-08-13 14:18:10|28440.13|28440.13|28440.13|28440.13|28440.13|28440.13|28440.13|28440.13|0
1628864310000|2021-08-13 14:18:30|28443.66|28443.66|28433.06|28433.06|28443.66|28443.66|28433.06|28433.06|0
1628864330000|2021-08-13 14:18:50|28440.13|28440.13|28440.13|28440.13|28440.13|28440.13|28440.13|28440.13|0
1628864430000|2021-08-13 14:20:30|28439.72|28439.72|28439.72|28439.72|28439.72|28439.72|28439.72|28439.72|0
1628864470000|2021-08-13 14:21:10|28446.79|28446.79|28446.79|28446.79|28450.32|28450.32|28446.79|28446.79|0
1628864510000|2021-08-13 14:21:50|28446.55|28446.55|28453.62|28453.62|28453.62|28453.62|28446.55|28446.55|0
1628864560000|2021-08-13 14:22:40|28443.01|28443.01|28439.48|28439.48|28443.01|28443.01|28439.48|28439.48|0
1628864570000|2021-08-13 14:22:50|28439.72|28439.72|28439.72|28439.72|28439.72|28439.72|28439.72|28439.72|0
1628864580000|2021-08-13 14:23:00|28439.48|28439.48|28439.48|28439.48|28439.48|28439.48|28439.48|28439.48|0
1628864610000|2021-08-13 14:23:30|28438.88|28438.88|28438.88|28438.88|28438.88|28438.88|28438.88|28438.88|0
1628864620000|2021-08-13 14:23:40|28439.48|28439.48|28447.15|28447.15|28447.15|28447.15|28439.48|28439.48|0
1628864640000|2021-08-13 14:24:00|28447.75|28447.75|28448.35|28448.35|28448.35|28448.35|28447.75|28447.75|0
1628864650000|2021-08-13 14:24:10|28448.95|28448.95|28449.55|28449.55|28449.55|28449.55|28448.95|28448.95|0
1628864660000|2021-08-13 14:24:20|28448.95|28448.95|28448.95|28448.95|28448.95|28448.95|28448.95|28448.95|0
1628864700000|2021-08-13 14:25:00|28449.43|28449.43|28449.19|28449.19|28449.43|28449.43|28449.19|28449.19|0
1628864750000|2021-08-13 14:25:50|28456.26|28456.26|28456.26|28456.26|28456.26|28456.26|28456.26|28456.26|0
1628864830000|2021-08-13 14:27:10|28449.19|28449.19|28449.19|28449.19|28449.19|28449.19|28442.12|28442.12|0
1628864850000|2021-08-13 14:27:30|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|0
1628864860000|2021-08-13 14:27:40|28442.12|28442.12|28438.59|28438.59|28442.12|28442.12|28438.59|28438.59|0
1628864890000|2021-08-13 14:28:10|28442.12|28442.12|28442.12|28442.12|28442.12|28442.12|28442.12|28442.12|0
1628864930000|2021-08-13 14:28:50|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|0
1628864940000|2021-08-13 14:29:00|28446.26|28446.26|28446.26|28446.26|28446.26|28446.26|28446.26|28446.26|0
1628865030000|2021-08-13 14:30:30|28445.85|28445.85|28445.85|28445.85|28445.85|28445.85|28445.85|28445.85|0
1628865050000|2021-08-13 14:30:50|28442.31|28442.31|28443.32|28443.32|28443.32|28443.32|28442.31|28442.31|0
1628865070000|2021-08-13 14:31:10|28446.86|28446.86|28450.39|28450.39|28450.39|28450.39|28446.86|28446.86|0
1628865130000|2021-08-13 14:32:10|28450.8|28450.8|28450.8|28450.8|28450.8|28450.8|28450.8|28450.8|0
1628865210000|2021-08-13 14:33:30|28454.34|28454.34|28454.34|28454.34|28454.34|28454.34|28454.34|28454.34|0
1628865220000|2021-08-13 14:33:40|28453.74|28453.74|28453.74|28453.74|28453.74|28453.74|28453.74|28453.74|0
1628865230000|2021-08-13 14:33:50|28443.13|28443.13|28450.8|28450.8|28450.8|28450.8|28443.13|28443.13|0
1628865240000|2021-08-13 14:34:00|28450.39|28450.39|28449.98|28449.98|28450.39|28450.39|28449.98|28449.98|0
1628865250000|2021-08-13 14:34:10|28453.52|28453.52|28453.52|28453.52|28453.52|28453.52|28453.52|28453.52|0
1628865270000|2021-08-13 14:34:30|28449.98|28449.98|28449.98|28449.98|28449.98|28449.98|28449.98|28449.98|0
1628865290000|2021-08-13 14:34:50|28449.57|28449.57|28449.57|28449.57|28449.57|28449.57|28449.57|28449.57|0
1628865300000|2021-08-13 14:35:00|28448.97|28448.97|28448.97|28448.97|28448.97|28448.97|28448.97|28448.97|0
1628865310000|2021-08-13 14:35:10|28445.44|28445.44|28441.9|28441.9|28445.44|28445.44|28441.9|28441.9|0
1628865350000|2021-08-13 14:35:50|28441.3|28441.3|28440.7|28440.7|28441.3|28441.3|28440.7|28440.7|0
1628865360000|2021-08-13 14:36:00|28444.24|28444.24|28447.77|28447.77|28447.77|28447.77|28444.24|28444.24|0
1628865390000|2021-08-13 14:36:30|28448.37|28448.37|28444.67|28444.67|28448.62|28448.62|28444.67|28444.67|0
1628865410000|2021-08-13 14:36:50|28441.14|28441.14|28441.14|28441.14|28441.14|28441.14|28441.14|28441.14|0
1628865450000|2021-08-13 14:37:30|28437.6|28437.6|28441.14|28441.14|28441.14|28441.14|28437.6|28437.6|0
1628865460000|2021-08-13 14:37:40|28441.74|28441.74|28441.14|28441.14|28441.74|28441.74|28441.14|28441.14|0
1628865530000|2021-08-13 14:38:50|28440.73|28440.73|28440.73|28440.73|28440.73|28440.73|28440.73|28440.73|0
1628865540000|2021-08-13 14:39:00|28440.13|28440.13|28436.59|28436.59|28440.13|28440.13|28436.59|28436.59|0
1628865560000|2021-08-13 14:39:20|28440.13|28440.13|28429.52|28429.52|28440.13|28440.13|28429.52|28429.52|0
1628865570000|2021-08-13 14:39:30|28428.92|28428.92|28431.25|28431.25|28432.45|28432.45|28428.92|28428.92|0
1628865580000|2021-08-13 14:39:40|28430.65|28430.65|28430.65|28430.65|28430.65|28430.65|28430.65|28430.65|0
1628865590000|2021-08-13 14:39:50|28427.12|28427.12|28427.12|28427.12|28427.12|28427.12|28427.12|28427.12|0
1628865620000|2021-08-13 14:40:20|28427.36|28427.36|28430.29|28430.29|28430.89|28430.89|28427.36|28427.36|0
1628865680000|2021-08-13 14:41:20|28430.89|28430.89|28430.89|28430.89|28430.89|28430.89|28430.89|28430.89|0
1628865720000|2021-08-13 14:42:00|28430.29|28430.29|28429.69|28429.69|28430.29|28430.29|28429.69|28429.69|0
1628865780000|2021-08-13 14:43:00|28426.16|28426.16|28426.16|28426.16|28426.16|28426.16|28426.16|28426.16|0
1628865820000|2021-08-13 14:43:40|28426.76|28426.76|28426.76|28426.76|28426.76|28426.76|28426.76|28426.76|0
1628865880000|2021-08-13 14:44:40|28425.56|28425.56|28424.96|28424.96|28425.56|28425.56|28424.96|28424.96|0
1628865890000|2021-08-13 14:44:50|28424.35|28424.35|28423.95|28423.95|28424.35|28424.35|28423.95|28423.95|0
1628865900000|2021-08-13 14:45:00|28424.19|28424.19|28423.59|28423.59|28424.19|28424.19|28423.59|28423.59|0
1628865960000|2021-08-13 14:46:00|28424|28424|28422.38|28422.38|28424.19|28424.19|28422.38|28422.38|0
1628865970000|2021-08-13 14:46:10|28421.78|28421.78|28421.78|28421.78|28421.78|28421.78|28421.78|28421.78|0
1628865980000|2021-08-13 14:46:20|28422.38|28422.38|28422.38|28422.38|28422.38|28422.38|28422.38|28422.38|0
1628865990000|2021-08-13 14:46:30|28422.99|28422.99|28422.99|28422.99|28422.99|28422.99|28422.99|28422.99|0
1628866020000|2021-08-13 14:47:00|28415.92|28415.92|28412.38|28412.38|28415.92|28415.92|28412.38|28412.38|0
1628866060000|2021-08-13 14:47:40|28412.14|28412.14|28412.14|28412.14|28412.14|28412.14|28412.14|28412.14|0
1628866110000|2021-08-13 14:48:30|28412.55|28412.55|28412.55|28412.55|28412.55|28412.55|28412.55|28412.55|0
1628866120000|2021-08-13 14:48:40|28411.95|28411.95|28411.95|28411.95|28411.95|28411.95|28411.95|28411.95|0
1628866160000|2021-08-13 14:49:20|28412.55|28412.55|28412.55|28412.55|28412.55|28412.55|28412.55|28412.55|0
1628866170000|2021-08-13 14:49:30|28413.75|28413.75|28413.75|28413.75|28413.75|28413.75|28413.75|28413.75|0
1628866200000|2021-08-13 14:50:00|28410.22|28410.22|28410.22|28410.22|28410.22|28410.22|28410.22|28410.22|0
1628866220000|2021-08-13 14:50:20|28409.61|28409.61|28416.68|28416.68|28416.68|28416.68|28409.61|28409.61|0
1628866230000|2021-08-13 14:50:30|28417.29|28417.29|28417.29|28417.29|28417.29|28417.29|28417.29|28417.29|0
1628866240000|2021-08-13 14:50:40|28420.82|28420.82|28420.82|28420.82|28420.82|28420.82|28420.82|28420.82|0
1628866250000|2021-08-13 14:50:50|28417.29|28417.29|28417.29|28417.29|28417.29|28417.29|28417.29|28417.29|0
1628866260000|2021-08-13 14:51:00|28416.68|28416.68|28416.68|28416.68|28416.68|28416.68|28416.68|28416.68|0
1628866300000|2021-08-13 14:51:40|28427.29|28427.29|28427.29|28427.29|28427.29|28427.29|28427.29|28427.29|0
1628866310000|2021-08-13 14:51:50|28427.77|28427.77|28427.77|28427.77|28427.77|28427.77|28427.77|28427.77|0
1628866320000|2021-08-13 14:52:00|28424.24|28424.24|28420.7|28420.7|28424.24|28424.24|28420.7|28420.7|0
1628866330000|2021-08-13 14:52:10|28427.77|28427.77|28427.77|28427.77|28427.77|28427.77|28427.77|28427.77|0
1628866340000|2021-08-13 14:52:20|28428.37|28428.37|28421.3|28421.3|28428.37|28428.37|28421.3|28421.3|0
1628866350000|2021-08-13 14:52:30|28417.77|28417.77|28417.77|28417.77|28417.77|28417.77|28417.77|28417.77|0
1628866360000|2021-08-13 14:52:40|28428.37|28428.37|28424.84|28424.84|28428.37|28428.37|28424.84|28424.84|0
1628866420000|2021-08-13 14:53:40|28424.6|28424.6|28424.6|28424.6|28424.6|28424.6|28424.6|28424.6|0
1628866450000|2021-08-13 14:54:10|28431.67|28431.67|28428.13|28428.13|28435.2|28435.2|28428.13|28428.13|0
1628866470000|2021-08-13 14:54:30|28431.67|28431.67|28431.67|28431.67|28431.67|28431.67|28431.67|28431.67|0
1628866490000|2021-08-13 14:54:50|28428.13|28428.13|28428.13|28428.13|28428.13|28428.13|28428.13|28428.13|0
1628866500000|2021-08-13 14:55:00|28424.6|28424.6|28424.6|28424.6|28424.6|28424.6|28424.6|28424.6|0
1628866530000|2021-08-13 14:55:30|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|0
1628866590000|2021-08-13 14:56:30|28420.65|28420.65|28420.65|28420.65|28420.65|28420.65|28420.65|28420.65|0
1628866600000|2021-08-13 14:56:40|28424.19|28424.19|28423.95|28423.95|28424.19|28424.19|28423.95|28423.95|0
1628866610000|2021-08-13 14:56:50|28424.19|28424.19|28431.26|28431.26|28431.26|28431.26|28424.19|28424.19|0
1628866620000|2021-08-13 14:57:00|28424.19|28424.19|28424.19|28424.19|28424.19|28424.19|28424.19|28424.19|0
1628866650000|2021-08-13 14:57:30|28420.65|28420.65|28420.65|28420.65|28420.65|28420.65|28420.05|28420.05|0
1628866660000|2021-08-13 14:57:40|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|0
1628866690000|2021-08-13 14:58:10|28417.53|28417.53|28417.53|28417.53|28417.53|28417.53|28417.53|28417.53|0
1628866730000|2021-08-13 14:58:50|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|0
1628866740000|2021-08-13 14:59:00|28417.53|28417.53|28417.53|28417.53|28417.53|28417.53|28417.53|28417.53|0
1628866780000|2021-08-13 14:59:40|28413.99|28413.99|28417.53|28417.53|28417.53|28417.53|28413.99|28413.99|0
1628866790000|2021-08-13 14:59:50|28421.06|28421.06|28424.6|28424.6|28424.6|28424.6|28421.06|28421.06|0
1628866800000|2021-08-13 15:00:00|28425.2|28425.2|28425.2|28425.2|28425.2|28425.2|28425.2|28425.2|0
1628866840000|2021-08-13 15:00:40|28428.73|28428.73|28429.14|28429.14|28429.14|28429.14|28425.2|28425.2|0
1628866870000|2021-08-13 15:01:10|28432.68|28432.68|28422.07|28422.07|28432.68|28432.68|28422.07|28422.07|0
1628866880000|2021-08-13 15:01:20|28425.61|28425.61|28429.14|28429.14|28429.14|28429.14|28425.61|28425.61|0
1628866890000|2021-08-13 15:01:30|28425.61|28425.61|28422.07|28422.07|28425.61|28425.61|28422.07|28422.07|0
1628866900000|2021-08-13 15:01:40|28429.14|28429.14|28425.61|28425.61|28429.14|28429.14|28425.61|28425.61|0
1628866910000|2021-08-13 15:01:50|28432.68|28432.68|28432.68|28432.68|28432.68|28432.68|28432.68|28432.68|0
1628866940000|2021-08-13 15:02:20|28429.14|28429.14|28432.68|28432.68|28432.68|28432.68|28429.14|28429.14|0
1628866950000|2021-08-13 15:02:30|28429.14|28429.14|28429.14|28429.14|28429.14|28429.14|28429.14|28429.14|0
1628866960000|2021-08-13 15:02:40|28428.54|28428.54|28428.54|28428.54|28428.54|28428.54|28428.54|28428.54|0
1628867000000|2021-08-13 15:03:20|28425.01|28425.01|28425.01|28425.01|28425.01|28425.01|28425.01|28425.01|0
1628867020000|2021-08-13 15:03:40|28428.54|28428.54|28428.54|28428.54|28428.54|28428.54|28428.54|28428.54|0
1628867070000|2021-08-13 15:04:30|28425.01|28425.01|28421.47|28421.47|28425.01|28425.01|28421.47|28421.47|0
1628867080000|2021-08-13 15:04:40|28425.01|28425.01|28425.01|28425.01|28425.01|28425.01|28425.01|28425.01|0
1628867090000|2021-08-13 15:04:50|28425.42|28425.42|28425.42|28425.42|28425.42|28425.42|28425.42|28425.42|0
1628867100000|2021-08-13 15:05:00|28428.95|28428.95|28425.42|28425.42|28428.95|28428.95|28425.42|28425.42|0
1628867130000|2021-08-13 15:05:30|28428.95|28428.95|28428.95|28428.95|28428.95|28428.95|28428.95|28428.95|0
1628867190000|2021-08-13 15:06:30|28429.19|28429.19|28429.19|28429.19|28429.19|28429.19|28429.19|28429.19|0
1628867200000|2021-08-13 15:06:40|28425.66|28425.66|28425.66|28425.66|28425.66|28425.66|28425.66|28425.66|0
1628867220000|2021-08-13 15:07:00|28425.06|28425.06|28425.06|28425.06|28425.06|28425.06|28425.06|28425.06|0
1628867230000|2021-08-13 15:07:10|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|0
1628867240000|2021-08-13 15:07:20|28425.06|28425.06|28425.06|28425.06|28425.06|28425.06|28425.06|28425.06|0
1628867250000|2021-08-13 15:07:30|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|0
1628867260000|2021-08-13 15:07:40|28425.06|28425.06|28429.19|28429.19|28429.19|28429.19|28425.06|28425.06|0
1628867280000|2021-08-13 15:08:00|28425.66|28425.66|28425.66|28425.66|28425.66|28425.66|28425.66|28425.66|0
1628867290000|2021-08-13 15:08:10|28425.25|28425.25|28424.84|28424.84|28425.25|28425.25|28424.84|28424.84|0
1628867390000|2021-08-13 15:09:50|28424.24|28424.24|28424.24|28424.24|28424.24|28424.24|28424.24|28424.24|0
1628867410000|2021-08-13 15:10:10|28424.84|28424.84|28424.24|28424.24|28424.84|28424.84|28424.24|28424.24|0
1628867560000|2021-08-13 15:12:40|28431.31|28431.31|28431.31|28431.31|28431.31|28431.31|28431.31|28431.31|0
1628867570000|2021-08-13 15:12:50|28431.91|28431.91|28431.91|28431.91|28431.91|28431.91|28431.91|28431.91|0
1628867580000|2021-08-13 15:13:00|28432.32|28432.32|28432.32|28432.32|28432.32|28432.32|28432.32|28432.32|0
1628867590000|2021-08-13 15:13:10|28428.78|28428.78|28428.37|28428.37|28428.78|28428.78|28428.37|28428.37|0
1628867600000|2021-08-13 15:13:20|28424.84|28424.84|28424.84|28424.84|28424.84|28424.84|28424.84|28424.84|0
1628867620000|2021-08-13 15:13:40|28428.37|28428.37|28428.37|28428.37|28428.37|28428.37|28428.37|28428.37|0
1628867630000|2021-08-13 15:13:50|28427.96|28427.96|28427.96|28427.96|28427.96|28427.96|28427.96|28427.96|0
1628867660000|2021-08-13 15:14:20|28431.5|28431.5|28431.5|28431.5|28431.5|28431.5|28431.5|28431.5|0
1628867670000|2021-08-13 15:14:30|28430.9|28430.9|28430.9|28430.9|28430.9|28430.9|28430.9|28430.9|0
1628867680000|2021-08-13 15:14:40|28427.36|28427.36|28427.36|28427.36|28430.9|28430.9|28427.36|28427.36|0
1628867710000|2021-08-13 15:15:10|28426.76|28426.76|28429.89|28429.89|28430.3|28430.3|28426.76|28426.76|0
1628867720000|2021-08-13 15:15:20|28426.35|28426.35|28426.35|28426.35|28426.35|28426.35|28426.35|28426.35|0
1628867770000|2021-08-13 15:16:10|28425.94|28425.94|28425.94|28425.94|28425.94|28425.94|28425.94|28425.94|0
1628867780000|2021-08-13 15:16:20|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|0
1628867800000|2021-08-13 15:16:40|28430.08|28430.08|28430.08|28430.08|28430.08|28430.08|28430.08|28430.08|0
1628867810000|2021-08-13 15:16:50|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|0
1628867840000|2021-08-13 15:17:20|28423.01|28423.01|28423.01|28423.01|28423.01|28423.01|28423.01|28423.01|0
1628867910000|2021-08-13 15:18:30|28430.08|28430.08|28430.08|28430.08|28430.08|28430.08|28430.08|28430.08|0
1628867930000|2021-08-13 15:18:50|28426.54|28426.54|28423.01|28423.01|28426.54|28426.54|28423.01|28423.01|0
1628867940000|2021-08-13 15:19:00|28422.41|28422.41|28422.41|28422.41|28422.41|28422.41|28422.41|28422.41|0
1628867950000|2021-08-13 15:19:10|28421.81|28421.81|28421.81|28421.81|28421.81|28421.81|28421.81|28421.81|0
1628867960000|2021-08-13 15:19:20|28418.27|28418.27|28418.27|28418.27|28418.27|28418.27|28418.27|28418.27|0
1628868000000|2021-08-13 15:20:00|28419.09|28419.09|28419.28|28419.28|28419.28|28419.28|28418.68|28418.68|0
1628868060000|2021-08-13 15:21:00|28422.82|28422.82|28423.42|28423.42|28423.42|28423.42|28422.82|28422.82|0
1628868080000|2021-08-13 15:21:20|28424.02|28424.02|28424.02|28424.02|28424.02|28424.02|28424.02|28424.02|0
1628868090000|2021-08-13 15:21:30|28423.42|28423.42|28423.42|28423.42|28423.42|28423.42|28423.42|28423.42|0
1628868100000|2021-08-13 15:21:40|28422.82|28422.82|28423.42|28423.42|28423.42|28423.42|28422.82|28422.82|0
1628868170000|2021-08-13 15:22:50|28421.62|28421.62|28422.22|28422.22|28422.82|28422.82|28421.62|28421.62|0
1628868180000|2021-08-13 15:23:00|28418.68|28418.68|28418.08|28418.08|28418.68|28418.68|28417.48|28417.48|0
1628868190000|2021-08-13 15:23:10|28418.68|28418.68|28418.08|28418.08|28418.68|28418.68|28417.48|28417.48|0
1628868200000|2021-08-13 15:23:20|28421.62|28421.62|28421.62|28421.62|28422.22|28422.22|28421.62|28421.62|0
1628868210000|2021-08-13 15:23:30|28422.22|28422.22|28421.62|28421.62|28422.22|28422.22|28421.62|28421.62|0
1628868220000|2021-08-13 15:23:40|28422.22|28422.22|28421.62|28421.62|28422.22|28422.22|28421.02|28421.02|0
1628868230000|2021-08-13 15:23:50|28425.15|28425.15|28425.75|28425.75|28425.75|28425.75|28425.15|28425.15|0
1628868250000|2021-08-13 15:24:10|28422.22|28422.22|28421.62|28421.62|28422.22|28422.22|28421.62|28421.62|0
1628868260000|2021-08-13 15:24:20|28422.22|28422.22|28422.22|28422.22|28422.22|28422.22|28422.22|28422.22|0
1628868270000|2021-08-13 15:24:30|28421.62|28421.62|28421.02|28421.02|28421.62|28421.62|28421.02|28421.02|0
1628868280000|2021-08-13 15:24:40|28422.22|28422.22|28422.22|28422.22|28422.22|28422.22|28422.22|28422.22|0
1628868290000|2021-08-13 15:24:50|28425.75|28425.75|28425.75|28425.75|28425.75|28425.75|28425.75|28425.75|0
1628868310000|2021-08-13 15:25:10|28422.22|28422.22|28422.22|28422.22|28422.22|28422.22|28422.22|28422.22|0
1628868330000|2021-08-13 15:25:30|28421.62|28421.62|28421.62|28421.62|28421.62|28421.62|28421.62|28421.62|0
1628868340000|2021-08-13 15:25:40|28422.22|28422.22|28421.62|28421.62|28422.22|28422.22|28421.62|28421.62|0
1628868350000|2021-08-13 15:25:50|28422.22|28422.22|28418.68|28418.68|28422.22|28422.22|28418.68|28418.68|0
1628868360000|2021-08-13 15:26:00|28417.48|28417.48|28418.68|28418.68|28418.68|28418.68|28417.48|28417.48|0
1628868370000|2021-08-13 15:26:10|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|0
1628868390000|2021-08-13 15:26:30|28422.63|28422.63|28419.09|28419.09|28422.63|28422.63|28417.89|28417.89|0
1628868410000|2021-08-13 15:26:50|28422.63|28422.63|28422.63|28422.63|28422.63|28422.63|28422.63|28422.63|0
1628868420000|2021-08-13 15:27:00|28426.16|28426.16|28426.16|28426.16|28426.16|28426.16|28426.16|28426.16|0
1628868460000|2021-08-13 15:27:40|28433.23|28433.23|28433.23|28433.23|28433.23|28433.23|28433.23|28433.23|0
1628868470000|2021-08-13 15:27:50|28432.63|28432.63|28436.77|28436.77|28436.77|28436.77|28432.63|28432.63|0
1628868480000|2021-08-13 15:28:00|28429.7|28429.7|28429.7|28429.7|28429.7|28429.7|28429.7|28429.7|0
1628868490000|2021-08-13 15:28:10|28436.77|28436.77|28436.77|28436.77|28436.77|28436.77|28436.77|28436.77|0
1628868500000|2021-08-13 15:28:20|28440.3|28440.3|28440.3|28440.3|28440.3|28440.3|28440.3|28440.3|0
1628868510000|2021-08-13 15:28:30|28429.7|28429.7|28429.1|28429.1|28430.3|28430.3|28429.1|28429.1|0
1628868520000|2021-08-13 15:28:40|28429.7|28429.7|28433.23|28433.23|28433.23|28433.23|28429.7|28429.7|0
1628868530000|2021-08-13 15:28:50|28429.7|28429.7|28429.7|28429.7|28429.7|28429.7|28429.7|28429.7|0
1628868540000|2021-08-13 15:29:00|28430.3|28430.3|28426.16|28426.16|28430.3|28430.3|28426.16|28426.16|0
1628868550000|2021-08-13 15:29:10|28429.7|28429.7|28426.16|28426.16|28429.7|28429.7|28426.16|28426.16|0
1628868560000|2021-08-13 15:29:20|28429.7|28429.7|28436.77|28436.77|28443.84|28443.84|28429.7|28429.7|0
1628868570000|2021-08-13 15:29:30|28443.24|28443.24|28431.62|28431.62|28443.24|28443.24|28431.62|28431.62|0
1628868580000|2021-08-13 15:29:40|28438.69|28438.69|28442.83|28442.83|28450.5|28450.5|28438.69|28438.69|0
1628868590000|2021-08-13 15:29:50|28449.9|28449.9|28457.57|28457.57|28457.57|28457.57|28443.43|28443.43|0
1629098100000|2021-08-16 07:15:00|28243.99|28243.99|28240.46|28240.46|28243.99|28243.99|28240.46|28240.46|0
1629098120000|2021-08-16 07:15:20|28247.53|28247.53|28247.53|28247.53|28247.53|28247.53|28247.53|28247.53|0
1629098130000|2021-08-16 07:15:30|28243.99|28243.99|28258.13|28258.13|28258.13|28258.13|28243.99|28243.99|0
1629098140000|2021-08-16 07:15:40|28261.67|28261.67|28254.6|28254.6|28261.67|28261.67|28254.6|28254.6|0
1629098150000|2021-08-16 07:15:50|28255.32|28255.32|28255.56|28255.56|28255.56|28255.56|28255.32|28255.32|0
1629098160000|2021-08-16 07:16:00|28259.1|28259.1|28287.38|28287.38|28287.38|28287.38|28259.1|28259.1|0
1629098170000|2021-08-16 07:16:10|28294.45|28294.45|28287.38|28287.38|28294.45|28294.45|28287.38|28287.38|0
1629098180000|2021-08-16 07:16:20|28287.79|28287.79|28280.72|28280.72|28287.79|28287.79|28280.72|28280.72|0
1629098190000|2021-08-16 07:16:30|28294.86|28294.86|28303.73|28303.73|28303.73|28303.73|28294.86|28294.86|0
1629098200000|2021-08-16 07:16:40|28307.27|28307.27|28311.21|28311.21|28311.21|28311.21|28307.27|28307.27|0
1629098210000|2021-08-16 07:16:50|28311.62|28311.62|28325.76|28325.76|28325.76|28325.76|28311.62|28311.62|0
1629098220000|2021-08-16 07:17:00|28329.29|28329.29|28318.69|28318.69|28329.29|28329.29|28318.69|28318.69|0
1629098230000|2021-08-16 07:17:10|28322.22|28322.22|28325.76|28325.76|28325.76|28325.76|28322.22|28322.22|0
1629098240000|2021-08-16 07:17:20|28322.22|28322.22|28322.22|28322.22|28322.22|28322.22|28322.22|28322.22|0
1629098280000|2021-08-16 07:18:00|28324.63|28324.63|28325.23|28325.23|28325.23|28325.23|28324.63|28324.63|0
1629098290000|2021-08-16 07:18:10|28335.83|28335.83|28340.45|28340.45|28340.45|28340.45|28335.83|28335.83|0
1629098300000|2021-08-16 07:18:20|28343.99|28343.99|28343.99|28343.99|28343.99|28343.99|28343.99|28343.99|0
1629098310000|2021-08-16 07:18:30|28347.52|28347.52|28343.99|28343.99|28351.06|28351.06|28343.99|28343.99|0
1629098320000|2021-08-16 07:18:40|28345.19|28345.19|28340.45|28340.45|28345.19|28345.19|28340.45|28340.45|0
1629098340000|2021-08-16 07:19:00|28343.99|28343.99|28343.99|28343.99|28343.99|28343.99|28343.99|28343.99|0
1629098350000|2021-08-16 07:19:10|28344.4|28344.4|28351.47|28351.47|28351.47|28351.47|28344.4|28344.4|0
1629098390000|2021-08-16 07:19:50|28355|28355|28355|28355|28355|28355|28355|28355|0
1629098400000|2021-08-16 07:20:00|28355.24|28355.24|28355.24|28355.24|28355.24|28355.24|28355.24|28355.24|0
1629098410000|2021-08-16 07:20:10|28348.17|28348.17|28348.17|28348.17|28348.17|28348.17|28348.17|28348.17|0
1629098420000|2021-08-16 07:20:20|28358.78|28358.78|28358.78|28358.78|28358.78|28358.78|28358.78|28358.78|0
1629098440000|2021-08-16 07:20:40|28365.85|28365.85|28365.85|28365.85|28369.38|28369.38|28365.85|28365.85|0
1629098460000|2021-08-16 07:21:00|28379.99|28379.99|28379.99|28379.99|28379.99|28379.99|28379.99|28379.99|0
1629098470000|2021-08-16 07:21:10|28372.92|28372.92|28372.92|28372.92|28372.92|28372.92|28372.92|28372.92|0
1629098500000|2021-08-16 07:21:40|28379.99|28379.99|28379.99|28379.99|28379.99|28379.99|28379.99|28379.99|0
1629098510000|2021-08-16 07:21:50|28383.52|28383.52|28387.06|28387.06|28387.06|28387.06|28383.52|28383.52|0
1629098520000|2021-08-16 07:22:00|28390.59|28390.59|28388.86|28388.86|28395.93|28395.93|28388.86|28388.86|0
1629098530000|2021-08-16 07:22:10|28381.79|28381.79|28389.27|28389.27|28389.27|28389.27|28381.79|28381.79|0
1629098570000|2021-08-16 07:22:50|28371.6|28371.6|28368.06|28368.06|28371.6|28371.6|28368.06|28368.06|0
1629098580000|2021-08-16 07:23:00|28371.6|28371.6|28371.6|28371.6|28371.6|28371.6|28371.6|28371.6|0
1629098610000|2021-08-16 07:23:30|28375.13|28375.13|28375.13|28375.13|28375.13|28375.13|28375.13|28375.13|0
1629098620000|2021-08-16 07:23:40|28368.06|28368.06|28364.53|28364.53|28368.06|28368.06|28364.53|28364.53|0
1629098650000|2021-08-16 07:24:10|28368.06|28368.06|28368.06|28368.06|28368.06|28368.06|28368.06|28368.06|0
1629098700000|2021-08-16 07:25:00|28369.26|28369.26|28379.87|28379.87|28379.87|28379.87|28369.26|28369.26|0
1629098730000|2021-08-16 07:25:30|28383.4|28383.4|28383.4|28383.4|28383.4|28383.4|28383.4|28383.4|0
1629098740000|2021-08-16 07:25:40|28386.94|28386.94|28383.4|28383.4|28386.94|28386.94|28383.4|28383.4|0
1629098760000|2021-08-16 07:26:00|28376.33|28376.33|28369.26|28369.26|28376.33|28376.33|28369.26|28369.26|0
1629098780000|2021-08-16 07:26:20|28365.73|28365.73|28364.72|28364.72|28365.73|28365.73|28364.72|28364.72|0
1629098790000|2021-08-16 07:26:30|28357.65|28357.65|28361.78|28361.78|28361.78|28361.78|28357.65|28357.65|0
1629098800000|2021-08-16 07:26:40|28361.37|28361.37|28361.37|28361.37|28361.37|28361.37|28361.37|28361.37|0
1629098810000|2021-08-16 07:26:50|28364.91|28364.91|28364.91|28364.91|28364.91|28364.91|28364.91|28364.91|0
1629098820000|2021-08-16 07:27:00|28361.37|28361.37|28361.37|28361.37|28361.37|28361.37|28361.37|28361.37|0
1629098840000|2021-08-16 07:27:20|28357.84|28357.84|28357.84|28357.84|28357.84|28357.84|28357.84|28357.84|0
1629098860000|2021-08-16 07:27:40|28354.3|28354.3|28353.1|28353.1|28354.3|28354.3|28353.1|28353.1|0
1629098870000|2021-08-16 07:27:50|28346.03|28346.03|28349.57|28349.57|28349.57|28349.57|28346.03|28346.03|0
1629098910000|2021-08-16 07:28:30|28346.03|28346.03|28349.57|28349.57|28349.57|28349.57|28346.03|28346.03|0
1629098920000|2021-08-16 07:28:40|28346.03|28346.03|28346.03|28346.03|28346.03|28346.03|28346.03|28346.03|0
1629098930000|2021-08-16 07:28:50|28335.43|28335.43|28335.43|28335.43|28335.43|28335.43|28335.43|28335.43|0
1629098940000|2021-08-16 07:29:00|28331.29|28331.29|28331.29|28331.29|28331.29|28331.29|28331.29|28331.29|0
1629098980000|2021-08-16 07:29:40|28338.36|28338.36|28341.9|28341.9|28341.9|28341.9|28338.36|28338.36|0
1629098990000|2021-08-16 07:29:50|28341.3|28341.3|28341.3|28341.3|28341.3|28341.3|28341.3|28341.3|0
1629099000000|2021-08-16 07:30:00|28338.96|28338.96|28338.96|28338.96|28342.5|28342.5|28338.96|28338.96|0
1629099010000|2021-08-16 07:30:10|28335.43|28335.43|28335.43|28335.43|28335.43|28335.43|28335.43|28335.43|0
1629099020000|2021-08-16 07:30:20|28331.89|28331.89|28331.29|28331.29|28331.89|28331.89|28331.29|28331.29|0
1629099030000|2021-08-16 07:30:30|28324.22|28324.22|28324.22|28324.22|28324.22|28324.22|28324.22|28324.22|0
1629099040000|2021-08-16 07:30:40|28323.81|28323.81|28323.81|28323.81|28323.81|28323.81|28323.81|28323.81|0
1629099050000|2021-08-16 07:30:50|28320.28|28320.28|28320.28|28320.28|28320.28|28320.28|28320.28|28320.28|0
1629099070000|2021-08-16 07:31:10|28316.74|28316.74|28316.74|28316.74|28316.74|28316.74|28316.74|28316.74|0
1629099110000|2021-08-16 07:31:50|28312.01|28312.01|28310.92|28310.92|28312.01|28312.01|28310.92|28310.92|0
1629099120000|2021-08-16 07:32:00|28303.85|28303.85|28300.32|28300.32|28303.85|28303.85|28300.32|28300.32|0
1629099130000|2021-08-16 07:32:10|28307.39|28307.39|28303.85|28303.85|28307.39|28307.39|28303.85|28303.85|0
1629099140000|2021-08-16 07:32:20|28307.39|28307.39|28307.39|28307.39|28307.39|28307.39|28307.39|28307.39|0
1629099150000|2021-08-16 07:32:30|28303.85|28303.85|28303.85|28303.85|28303.85|28303.85|28303.85|28303.85|0
1629099160000|2021-08-16 07:32:40|28303.25|28303.25|28302.05|28302.05|28303.25|28303.25|28302.05|28302.05|0
1629099170000|2021-08-16 07:32:50|28312.65|28312.65|28312.65|28312.65|28312.65|28312.65|28312.65|28312.65|0
1629099180000|2021-08-16 07:33:00|28305.58|28305.58|28305.58|28305.58|28305.58|28305.58|28305.58|28305.58|0
1629099190000|2021-08-16 07:33:10|28304.98|28304.98|28293.78|28293.78|28304.98|28304.98|28293.78|28293.78|0
1629099220000|2021-08-16 07:33:40|28293.18|28293.18|28291.73|28291.73|28293.18|28293.18|28291.73|28291.73|0
1629099230000|2021-08-16 07:33:50|28284.66|28284.66|28284.66|28284.66|28284.66|28284.66|28284.66|28284.66|0
1629099250000|2021-08-16 07:34:10|28295.27|28295.27|28291.73|28291.73|28295.27|28295.27|28291.73|28291.73|0
1629099260000|2021-08-16 07:34:20|28295.27|28295.27|28295.27|28295.27|28295.27|28295.27|28295.27|28295.27|0
1629099280000|2021-08-16 07:34:40|28288.2|28288.2|28289.4|28289.4|28289.4|28289.4|28287.6|28287.6|0
1629099290000|2021-08-16 07:34:50|28290|28290|28290|28290|28290|28290|28290|28290|0
1629099300000|2021-08-16 07:35:00|28289.76|28289.76|28279.15|28279.15|28293.29|28293.29|28279.15|28279.15|0
1629099310000|2021-08-16 07:35:10|28268.55|28268.55|28265.01|28265.01|28272.08|28272.08|28265.01|28265.01|0
1629099320000|2021-08-16 07:35:20|28268.55|28268.55|28261.48|28261.48|28268.55|28268.55|28261.48|28261.48|0
1629099340000|2021-08-16 07:35:40|28265.01|28265.01|28261.48|28261.48|28265.01|28265.01|28261.48|28261.48|0
1629099350000|2021-08-16 07:35:50|28254.41|28254.41|28250.87|28250.87|28254.41|28254.41|28250.87|28250.87|0
1629099380000|2021-08-16 07:36:20|28272.08|28272.08|28272.08|28272.08|28272.08|28272.08|28272.08|28272.08|0
1629099400000|2021-08-16 07:36:40|28282.69|28282.69|28283.17|28283.17|28283.17|28283.17|28282.69|28282.69|0
1629099410000|2021-08-16 07:36:50|28284.4|28284.4|28284.4|28284.4|28284.4|28284.4|28284.4|28284.4|0
1629099420000|2021-08-16 07:37:00|28291.47|28291.47|28291.47|28291.47|28291.47|28291.47|28291.47|28291.47|0
1629099430000|2021-08-16 07:37:10|28292.29|28292.29|28292.29|28292.29|28292.29|28292.29|28292.29|28292.29|0
1629099450000|2021-08-16 07:37:30|28299.36|28299.36|28299.36|28299.36|28299.36|28299.36|28299.36|28299.36|0
1629099480000|2021-08-16 07:38:00|28309.97|28309.97|28306.43|28306.43|28309.97|28309.97|28306.43|28306.43|0
1629099490000|2021-08-16 07:38:10|28299.36|28299.36|28299.36|28299.36|28299.36|28299.36|28299.36|28299.36|0
1629099500000|2021-08-16 07:38:20|28300.56|28300.56|28300.56|28300.56|28300.56|28300.56|28300.56|28300.56|0
1629099510000|2021-08-16 07:38:30|28307.63|28307.63|28307.63|28307.63|28307.63|28307.63|28307.63|28307.63|0
1629099590000|2021-08-16 07:39:50|28297.03|28297.03|28297.03|28297.03|28297.03|28297.03|28297.03|28297.03|0
1629099600000|2021-08-16 07:40:00|28293.49|28293.49|28293.49|28293.49|28293.49|28293.49|28293.49|28293.49|0
1629099610000|2021-08-16 07:40:10|28292.26|28292.26|28291.85|28291.85|28292.26|28292.26|28291.85|28291.85|0
1629099630000|2021-08-16 07:40:30|28284.78|28284.78|28281.25|28281.25|28284.78|28284.78|28281.25|28281.25|0
1629099650000|2021-08-16 07:40:50|28277.71|28277.71|28277.71|28277.71|28277.71|28277.71|28277.71|28277.71|0
1629099690000|2021-08-16 07:41:30|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|0
1629099700000|2021-08-16 07:41:40|28288.32|28288.32|28288.32|28288.32|28288.32|28288.32|28288.32|28288.32|0
1629099730000|2021-08-16 07:42:10|28288.92|28288.92|28288.92|28288.92|28288.92|28288.92|28288.92|28288.92|0
1629099740000|2021-08-16 07:42:20|28289.52|28289.52|28289.52|28289.52|28289.52|28289.52|28289.52|28289.52|0
1629099780000|2021-08-16 07:43:00|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|0
1629099830000|2021-08-16 07:43:50|28296.59|28296.59|28289.52|28289.52|28296.59|28296.59|28289.52|28289.52|0
1629099850000|2021-08-16 07:44:10|28285.39|28285.39|28284.78|28284.78|28285.39|28285.39|28284.78|28284.78|0
1629099860000|2021-08-16 07:44:20|28284.18|28284.18|28280.65|28280.65|28284.18|28284.18|28280.65|28280.65|0
1629099900000|2021-08-16 07:45:00|28277.11|28277.11|28273.58|28273.58|28277.11|28277.11|28273.58|28273.58|0
1629099910000|2021-08-16 07:45:10|28274.18|28274.18|28274.18|28274.18|28274.18|28274.18|28274.18|28274.18|0
1629099920000|2021-08-16 07:45:20|28270.64|28270.64|28270.64|28270.64|28270.64|28270.64|28270.64|28270.64|0
1629099930000|2021-08-16 07:45:30|28274.18|28274.18|28270.64|28270.64|28274.18|28274.18|28270.64|28270.64|0
1629099960000|2021-08-16 07:46:00|28263.57|28263.57|28260.04|28260.04|28263.57|28263.57|28260.04|28260.04|0
1629099970000|2021-08-16 07:46:10|28263.57|28263.57|28263.57|28263.57|28263.57|28263.57|28263.57|28263.57|0
1629099980000|2021-08-16 07:46:20|28262.97|28262.97|28259.44|28259.44|28262.97|28262.97|28259.44|28259.44|0
1629100000000|2021-08-16 07:46:40|28260.04|28260.04|28260.04|28260.04|28260.04|28260.04|28260.04|28260.04|0
1629100030000|2021-08-16 07:47:10|28267.11|28267.11|28267.11|28267.11|28267.11|28267.11|28267.11|28267.11|0
1629100040000|2021-08-16 07:47:20|28265.91|28265.91|28262.37|28262.37|28265.91|28265.91|28262.37|28262.37|0
1629100070000|2021-08-16 07:47:50|28269.44|28269.44|28262.37|28262.37|28269.44|28269.44|28262.37|28262.37|0
1629100100000|2021-08-16 07:48:20|28258.84|28258.84|28258.84|28258.84|28258.84|28258.84|28258.84|28258.84|0
1629100120000|2021-08-16 07:48:40|28255.3|28255.3|28248.23|28248.23|28255.3|28255.3|28248.23|28248.23|0
1629100140000|2021-08-16 07:49:00|28244.7|28244.7|28251.77|28251.77|28251.77|28251.77|28241.16|28241.16|0
1629100150000|2021-08-16 07:49:10|28255.3|28255.3|28251.77|28251.77|28255.3|28255.3|28251.77|28251.77|0
1629100180000|2021-08-16 07:49:40|28248.23|28248.23|28251.77|28251.77|28251.77|28251.77|28248.23|28248.23|0
1629100190000|2021-08-16 07:49:50|28248.23|28248.23|28248.23|28248.23|28248.23|28248.23|28248.23|28248.23|0
1629100210000|2021-08-16 07:50:10|28237.63|28237.63|28237.63|28237.63|28237.63|28237.63|28237.63|28237.63|0
1629100230000|2021-08-16 07:50:30|28248.23|28248.23|28244.7|28244.7|28248.23|28248.23|28244.7|28244.7|0
1629100290000|2021-08-16 07:51:30|28244.1|28244.1|28244.1|28244.1|28244.1|28244.1|28244.1|28244.1|0
1629100300000|2021-08-16 07:51:40|28247.63|28247.63|28251.17|28251.17|28251.17|28251.17|28247.63|28247.63|0
1629100340000|2021-08-16 07:52:20|28254.7|28254.7|28251.17|28251.17|28254.7|28254.7|28251.17|28251.17|0
1629100360000|2021-08-16 07:52:40|28252.37|28252.37|28270.04|28270.04|28270.04|28270.04|28252.37|28252.37|0
1629100370000|2021-08-16 07:52:50|28266.51|28266.51|28266.51|28266.51|28266.51|28266.51|28266.51|28266.51|0
1629100390000|2021-08-16 07:53:10|28267.11|28267.11|28267.11|28267.11|28267.11|28267.11|28267.11|28267.11|0
1629100420000|2021-08-16 07:53:40|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|0
1629100430000|2021-08-16 07:53:50|28282.48|28282.48|28282.48|28282.48|28282.48|28282.48|28282.48|28282.48|0
1629100440000|2021-08-16 07:54:00|28278.94|28278.94|28278.94|28278.94|28278.94|28278.94|28278.94|28278.94|0
1629100450000|2021-08-16 07:54:10|28275.41|28275.41|28275.41|28275.41|28275.41|28275.41|28275.41|28275.41|0
1629100470000|2021-08-16 07:54:30|28271.87|28271.87|28275.41|28275.41|28278.94|28278.94|28271.87|28271.87|0
1629100480000|2021-08-16 07:54:40|28271.87|28271.87|28271.87|28271.87|28271.87|28271.87|28271.87|28271.87|0
1629100490000|2021-08-16 07:54:50|28275.41|28275.41|28275.41|28275.41|28275.41|28275.41|28275.41|28275.41|0
1629100500000|2021-08-16 07:55:00|28278.94|28278.94|28278.94|28278.94|28278.94|28278.94|28278.94|28278.94|0
1629100510000|2021-08-16 07:55:10|28282.48|28282.48|28282.48|28282.48|28282.48|28282.48|28282.48|28282.48|0
1629100560000|2021-08-16 07:56:00|28289.55|28289.55|28293.08|28293.08|28293.08|28293.08|28289.55|28289.55|0
1629100590000|2021-08-16 07:56:30|28293.68|28293.68|28293.68|28293.68|28293.68|28293.68|28293.68|28293.68|0
1629100600000|2021-08-16 07:56:40|28294.41|28294.41|28295.64|28295.64|28295.64|28295.64|28294.41|28294.41|0
1629100610000|2021-08-16 07:56:50|28309.78|28309.78|28309.78|28309.78|28309.78|28309.78|28309.78|28309.78|0
1629100620000|2021-08-16 07:57:00|28306.24|28306.24|28306.24|28306.24|28306.24|28306.24|28306.24|28306.24|0
1629100640000|2021-08-16 07:57:20|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|0
1629100650000|2021-08-16 07:57:30|28306.24|28306.24|28306.24|28306.24|28306.24|28306.24|28306.24|28306.24|0
1629100670000|2021-08-16 07:57:50|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|0
1629100680000|2021-08-16 07:58:00|28306.24|28306.24|28309.78|28309.78|28309.78|28309.78|28306.24|28306.24|0
1629100700000|2021-08-16 07:58:20|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|0
1629100710000|2021-08-16 07:58:30|28303.19|28303.19|28303.19|28303.19|28303.19|28303.19|28303.19|28303.19|0
1629100720000|2021-08-16 07:58:40|28304.4|28304.4|28311.47|28311.47|28311.47|28311.47|28304.4|28304.4|0
1629100740000|2021-08-16 07:59:00|28315|28315|28315|28315|28315|28315|28315|28315|0
1629100750000|2021-08-16 07:59:10|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|0
1629100770000|2021-08-16 07:59:30|28325.61|28325.61|28325.61|28325.61|28325.61|28325.61|28325.61|28325.61|0
1629100790000|2021-08-16 07:59:50|28325.85|28325.85|28325.85|28325.85|28325.85|28325.85|28325.85|28325.85|0
1629100800000|2021-08-16 08:00:00|28329.38|28329.38|28329.38|28329.38|28329.38|28329.38|28329.38|28329.38|0
1629100840000|2021-08-16 08:00:40|28325.85|28325.85|28329.38|28329.38|28329.38|28329.38|28325.85|28325.85|0
1629100850000|2021-08-16 08:00:50|28320.51|28320.51|28317.58|28317.58|28320.51|28320.51|28317.58|28317.58|0
1629100860000|2021-08-16 08:01:00|28314.04|28314.04|28314.04|28314.04|28314.04|28314.04|28314.04|28314.04|0
1629100870000|2021-08-16 08:01:10|28313.31|28313.31|28313.56|28313.56|28313.56|28313.56|28313.31|28313.31|0
1629100890000|2021-08-16 08:01:30|28295.88|28295.88|28295.88|28295.88|28295.88|28295.88|28295.88|28295.88|0
1629100910000|2021-08-16 08:01:50|28302.95|28302.95|28306.49|28306.49|28313.56|28313.56|28302.95|28302.95|0
1629100950000|2021-08-16 08:02:30|28313.56|28313.56|28310.02|28310.02|28313.56|28313.56|28310.02|28310.02|0
1629100980000|2021-08-16 08:03:00|28310.62|28310.62|28310.62|28310.62|28310.62|28310.62|28310.62|28310.62|0
1629101060000|2021-08-16 08:04:20|28314.16|28314.16|28314.16|28314.16|28314.16|28314.16|28314.16|28314.16|0
1629101070000|2021-08-16 08:04:30|28310.62|28310.62|28310.62|28310.62|28310.62|28310.62|28310.62|28310.62|0
1629101080000|2021-08-16 08:04:40|28307.09|28307.09|28307.09|28307.09|28307.09|28307.09|28307.09|28307.09|0
1629101110000|2021-08-16 08:05:10|28307.69|28307.69|28307.69|28307.69|28307.69|28307.69|28307.69|28307.69|0
1629101120000|2021-08-16 08:05:20|28314.76|28314.76|28314.76|28314.76|28314.76|28314.76|28314.76|28314.76|0
1629101180000|2021-08-16 08:06:20|28315.36|28315.36|28316.56|28316.56|28316.56|28316.56|28315.36|28315.36|0
1629101220000|2021-08-16 08:07:00|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|0
1629101250000|2021-08-16 08:07:30|28319.49|28319.49|28319.49|28319.49|28319.49|28319.49|28319.49|28319.49|0
1629101320000|2021-08-16 08:08:40|28320.1|28320.1|28323.63|28323.63|28323.63|28323.63|28320.1|28320.1|0
1629101350000|2021-08-16 08:09:10|28313.03|28313.03|28309.49|28309.49|28313.03|28313.03|28309.49|28309.49|0
1629101360000|2021-08-16 08:09:20|28305.96|28305.96|28304.75|28304.75|28305.96|28305.96|28304.75|28304.75|0
1629101380000|2021-08-16 08:09:40|28297.68|28297.68|28301.22|28301.22|28301.22|28301.22|28297.68|28297.68|0
1629101400000|2021-08-16 08:10:00|28304.75|28304.75|28304.75|28304.75|28304.75|28304.75|28304.75|28304.75|0
1629101440000|2021-08-16 08:10:40|28305.36|28305.36|28317.16|28317.16|28317.16|28317.16|28305.36|28305.36|0
1629101460000|2021-08-16 08:11:00|28324.23|28324.23|28324.23|28324.23|28324.23|28324.23|28324.23|28324.23|0
1629101490000|2021-08-16 08:11:30|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|0
1629101530000|2021-08-16 08:12:10|28331.3|28331.3|28320.7|28320.7|28331.3|28331.3|28320.7|28320.7|0
1629101540000|2021-08-16 08:12:20|28321.3|28321.3|28321.3|28321.3|28321.3|28321.3|28321.3|28321.3|0
1629101550000|2021-08-16 08:12:30|28328.37|28328.37|28328.37|28328.37|28328.37|28328.37|28328.37|28328.37|0
1629101600000|2021-08-16 08:13:20|28324.83|28324.83|28324.83|28324.83|28324.83|28324.83|28324.83|28324.83|0
1629101660000|2021-08-16 08:14:20|28321.3|28321.3|28321.3|28321.3|28321.3|28321.3|28321.3|28321.3|0
1629101680000|2021-08-16 08:14:40|28317.76|28317.76|28313.03|28313.03|28317.76|28317.76|28313.03|28313.03|0
1629101740000|2021-08-16 08:15:40|28309.49|28309.49|28309.49|28309.49|28309.49|28309.49|28309.49|28309.49|0
1629101770000|2021-08-16 08:16:10|28316.56|28316.56|28313.03|28313.03|28316.56|28316.56|28313.03|28313.03|0
1629101810000|2021-08-16 08:16:50|28330.7|28330.7|28327.17|28327.17|28330.7|28330.7|28327.17|28327.17|0
1629101820000|2021-08-16 08:17:00|28323.63|28323.63|28323.63|28323.63|28323.63|28323.63|28323.63|28323.63|0
1629101840000|2021-08-16 08:17:20|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|0
1629101920000|2021-08-16 08:18:40|28313.03|28313.03|28313.03|28313.03|28313.03|28313.03|28313.03|28313.03|0
1629101970000|2021-08-16 08:19:30|28323.63|28323.63|28323.63|28323.63|28323.63|28323.63|28323.63|28323.63|0
1629101980000|2021-08-16 08:19:40|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|0
1629102010000|2021-08-16 08:20:10|28313.03|28313.03|28313.03|28313.03|28313.03|28313.03|28313.03|28313.03|0
1629102050000|2021-08-16 08:20:50|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|0
1629102110000|2021-08-16 08:21:50|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|0
1629102150000|2021-08-16 08:22:30|28330.7|28330.7|28330.7|28330.7|28330.7|28330.7|28330.7|28330.7|0
1629102180000|2021-08-16 08:23:00|28326.56|28326.56|28326.56|28326.56|28326.56|28326.56|28326.56|28326.56|0
1629102190000|2021-08-16 08:23:10|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|0
1629102210000|2021-08-16 08:23:30|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|0
1629102230000|2021-08-16 08:23:50|28331.3|28331.3|28331.3|28331.3|28331.3|28331.3|28331.3|28331.3|0
1629102240000|2021-08-16 08:24:00|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|0
1629102290000|2021-08-16 08:24:50|28324.23|28324.23|28324.23|28324.23|28324.23|28324.23|28324.23|28324.23|0
1629102330000|2021-08-16 08:25:30|28320.7|28320.7|28320.7|28320.7|28320.7|28320.7|28320.7|28320.7|0
1629102410000|2021-08-16 08:26:50|28317.16|28317.16|28320.7|28320.7|28320.7|28320.7|28317.16|28317.16|0
1629102450000|2021-08-16 08:27:30|28324.23|28324.23|28320.7|28320.7|28324.23|28324.23|28320.7|28320.7|0
1629102490000|2021-08-16 08:28:10|28321.9|28321.9|28320.7|28320.7|28321.9|28321.9|28320.7|28320.7|0
1629102560000|2021-08-16 08:29:20|28313.63|28313.63|28313.03|28313.03|28313.63|28313.63|28313.03|28313.03|0
1629102570000|2021-08-16 08:29:30|28312.21|28312.21|28300.78|28300.78|28312.21|28312.21|28300.78|28300.78|0
1629102600000|2021-08-16 08:30:00|28296.65|28296.65|28296.65|28296.65|28296.65|28296.65|28296.65|28296.65|0
1629102620000|2021-08-16 08:30:20|28296.05|28296.05|28296.05|28296.05|28296.05|28296.05|28296.05|28296.05|0
1629102650000|2021-08-16 08:30:50|28292.51|28292.51|28296.05|28296.05|28296.05|28296.05|28292.51|28292.51|0
1629102670000|2021-08-16 08:31:10|28292.51|28292.51|28288.37|28288.37|28292.51|28292.51|28288.37|28288.37|0
1629102690000|2021-08-16 08:31:30|28284.84|28284.84|28281.3|28281.3|28284.84|28284.84|28281.3|28281.3|0
1629102700000|2021-08-16 08:31:40|28277.77|28277.77|28277.77|28277.77|28277.77|28277.77|28277.77|28277.77|0
1629102710000|2021-08-16 08:31:50|28277.29|28277.29|28276.69|28276.69|28277.29|28277.29|28276.69|28276.69|0
1629102720000|2021-08-16 08:32:00|28276.08|28276.08|28276.08|28276.08|28276.08|28276.08|28276.08|28276.08|0
1629102730000|2021-08-16 08:32:10|28269.01|28269.01|28269.01|28269.01|28269.01|28269.01|28269.01|28269.01|0
1629102750000|2021-08-16 08:32:30|28272.55|28272.55|28272.55|28272.55|28272.55|28272.55|28272.55|28272.55|0
1629102760000|2021-08-16 08:32:40|28273.15|28273.15|28276.69|28276.69|28276.69|28276.69|28273.15|28273.15|0
1629102770000|2021-08-16 08:32:50|28277.89|28277.89|28277.89|28277.89|28277.89|28277.89|28277.89|28277.89|0
1629102820000|2021-08-16 08:33:40|28279.09|28279.09|28286.16|28286.16|28286.16|28286.16|28279.09|28279.09|0
1629102830000|2021-08-16 08:33:50|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|0
1629102900000|2021-08-16 08:35:00|28289.09|28289.09|28289.09|28289.09|28289.09|28289.09|28289.09|28289.09|0
1629102910000|2021-08-16 08:35:10|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|0
1629102940000|2021-08-16 08:35:40|28293.23|28293.23|28289.69|28289.69|28293.23|28293.23|28289.69|28289.69|0
1629102950000|2021-08-16 08:35:50|28289.09|28289.09|28289.09|28289.09|28289.09|28289.09|28289.09|28289.09|0
1629102970000|2021-08-16 08:36:10|28292.63|28292.63|28292.63|28292.63|28292.63|28292.63|28292.63|28292.63|0
1629102990000|2021-08-16 08:36:30|28289.09|28289.09|28292.63|28292.63|28292.63|28292.63|28289.09|28289.09|0
1629103030000|2021-08-16 08:37:10|28289.09|28289.09|28285.56|28285.56|28289.09|28289.09|28285.56|28285.56|0
1629103060000|2021-08-16 08:37:40|28278.49|28278.49|28278.49|28278.49|28278.49|28278.49|28278.49|28278.49|0
1629103070000|2021-08-16 08:37:50|28274.95|28274.95|28274.95|28274.95|28274.95|28274.95|28274.95|28274.95|0
1629103080000|2021-08-16 08:38:00|28271.42|28271.42|28271.42|28271.42|28271.42|28271.42|28271.42|28271.42|0
1629103100000|2021-08-16 08:38:20|28278.49|28278.49|28278.49|28278.49|28278.49|28278.49|28278.49|28278.49|0
1629103110000|2021-08-16 08:38:30|28282.02|28282.02|28296.16|28296.16|28296.16|28296.16|28282.02|28282.02|0
1629103120000|2021-08-16 08:38:40|28299.7|28299.7|28299.7|28299.7|28299.7|28299.7|28299.7|28299.7|0
1629103130000|2021-08-16 08:38:50|28292.63|28292.63|28292.63|28292.63|28292.63|28292.63|28292.63|28292.63|0
1629103150000|2021-08-16 08:39:10|28289.09|28289.09|28292.63|28292.63|28292.63|28292.63|28289.09|28289.09|0
1629103160000|2021-08-16 08:39:20|28293.23|28293.23|28293.23|28293.23|28293.23|28293.23|28293.23|28293.23|0
1629103180000|2021-08-16 08:39:40|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|0
1629103190000|2021-08-16 08:39:50|28289.09|28289.09|28289.09|28289.09|28289.09|28289.09|28289.09|28289.09|0
1629103260000|2021-08-16 08:41:00|28296.16|28296.16|28296.16|28296.16|28296.16|28296.16|28296.16|28296.16|0
1629103290000|2021-08-16 08:41:30|28299.7|28299.7|28299.7|28299.7|28299.7|28299.7|28299.7|28299.7|0
1629103300000|2021-08-16 08:41:40|28285.56|28285.56|28285.56|28285.56|28285.56|28285.56|28285.56|28285.56|0
1629103320000|2021-08-16 08:42:00|28286.16|28286.16|28289.69|28289.69|28289.69|28289.69|28286.16|28286.16|0
1629103330000|2021-08-16 08:42:10|28290.89|28290.89|28290.89|28290.89|28290.89|28290.89|28290.89|28290.89|0
1629103340000|2021-08-16 08:42:20|28291.5|28291.5|28287.96|28287.96|28291.5|28291.5|28287.96|28287.96|0
1629103350000|2021-08-16 08:42:30|28288.56|28288.56|28289.16|28289.16|28289.16|28289.16|28288.56|28288.56|0
1629103360000|2021-08-16 08:42:40|28287.96|28287.96|28288.56|28288.56|28288.56|28288.56|28287.96|28287.96|0
1629103390000|2021-08-16 08:43:10|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|0
1629103410000|2021-08-16 08:43:30|28295.63|28295.63|28295.63|28295.63|28295.63|28295.63|28295.63|28295.63|0
1629103440000|2021-08-16 08:44:00|28302.7|28302.7|28302.7|28302.7|28302.7|28302.7|28302.7|28302.7|0
1629103460000|2021-08-16 08:44:20|28303.3|28303.3|28303.3|28303.3|28303.3|28303.3|28303.3|28303.3|0
1629103470000|2021-08-16 08:44:30|28306.84|28306.84|28299.77|28299.77|28306.84|28306.84|28299.77|28299.77|0
1629103500000|2021-08-16 08:45:00|28299.36|28299.36|28295.82|28295.82|28299.36|28299.36|28295.82|28295.82|0
1629103530000|2021-08-16 08:45:30|28292.29|28292.29|28292.29|28292.29|28292.29|28292.29|28292.29|28292.29|0
1629103560000|2021-08-16 08:46:00|28288.75|28288.75|28285.22|28285.22|28288.75|28288.75|28285.22|28285.22|0
1629103580000|2021-08-16 08:46:20|28285.7|28285.7|28286.43|28286.43|28286.43|28286.43|28285.7|28285.7|0
1629103590000|2021-08-16 08:46:30|28287.03|28287.03|28290.56|28290.56|28290.56|28290.56|28287.03|28287.03|0
1629103690000|2021-08-16 08:48:10|28291.16|28291.16|28291.16|28291.16|28291.16|28291.16|28291.16|28291.16|0
1629103700000|2021-08-16 08:48:20|28287.63|28287.63|28287.63|28287.63|28287.63|28287.63|28287.63|28287.63|0
1629103730000|2021-08-16 08:48:50|28288.04|28288.04|28280.15|28280.15|28288.04|28288.04|28280.15|28280.15|0
1629103750000|2021-08-16 08:49:10|28279.55|28279.55|28279.55|28279.55|28279.55|28279.55|28279.55|28279.55|0
1629103780000|2021-08-16 08:49:40|28279.79|28279.79|28279.79|28279.79|28279.79|28279.79|28279.79|28279.79|0
1629103800000|2021-08-16 08:50:00|28278.97|28278.97|28278.97|28278.97|28278.97|28278.97|28278.97|28278.97|0
1629103830000|2021-08-16 08:50:30|28279.79|28279.79|28279.79|28279.79|28279.79|28279.79|28279.79|28279.79|0
1629103860000|2021-08-16 08:51:00|28283.33|28283.33|28283.33|28283.33|28283.33|28283.33|28283.33|28283.33|0
1629103890000|2021-08-16 08:51:30|28286.86|28286.86|28286.86|28286.86|28286.86|28286.86|28286.86|28286.86|0
1629103920000|2021-08-16 08:52:00|28297.47|28297.47|28297.47|28297.47|28297.47|28297.47|28297.47|28297.47|0
1629103930000|2021-08-16 08:52:10|28298.07|28298.07|28298.67|28298.67|28298.67|28298.67|28298.07|28298.07|0
1629103940000|2021-08-16 08:52:20|28295.13|28295.13|28291.6|28291.6|28295.13|28295.13|28291.6|28291.6|0
1629103950000|2021-08-16 08:52:30|28288.06|28288.06|28287.46|28287.46|28288.06|28288.06|28287.46|28287.46|0
1629104020000|2021-08-16 08:53:40|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|0
1629104100000|2021-08-16 08:55:00|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|0
1629104110000|2021-08-16 08:55:10|28276.86|28276.86|28276.86|28276.86|28276.86|28276.86|28276.86|28276.86|0
1629104120000|2021-08-16 08:55:20|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|0
1629104130000|2021-08-16 08:55:30|28283.93|28283.93|28291|28291|28291|28291|28283.93|28283.93|0
1629104140000|2021-08-16 08:55:40|28294.53|28294.53|28301.6|28301.6|28301.6|28301.6|28294.53|28294.53|0
1629104150000|2021-08-16 08:55:50|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|0
1629104160000|2021-08-16 08:56:00|28301.6|28301.6|28298.07|28298.07|28301.6|28301.6|28298.07|28298.07|0
1629104170000|2021-08-16 08:56:10|28301.6|28301.6|28301.6|28301.6|28301.6|28301.6|28301.6|28301.6|0
1629104180000|2021-08-16 08:56:20|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|0
1629104200000|2021-08-16 08:56:40|28301.6|28301.6|28301.6|28301.6|28301.6|28301.6|28301.6|28301.6|0
1629104210000|2021-08-16 08:56:50|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|0
1629104220000|2021-08-16 08:57:00|28301.6|28301.6|28298.07|28298.07|28301.6|28301.6|28298.07|28298.07|0
1629104230000|2021-08-16 08:57:10|28294.53|28294.53|28294.53|28294.53|28294.53|28294.53|28294.53|28294.53|0
1629104240000|2021-08-16 08:57:20|28295.73|28295.73|28295.73|28295.73|28295.73|28295.73|28295.73|28295.73|0
1629104250000|2021-08-16 08:57:30|28292.2|28292.2|28292.2|28292.2|28292.2|28292.2|28292.2|28292.2|0
1629104300000|2021-08-16 08:58:20|28291.6|28291.6|28288.06|28288.06|28291.6|28291.6|28288.06|28288.06|0
1629104350000|2021-08-16 08:59:10|28284.53|28284.53|28284.53|28284.53|28284.53|28284.53|28284.53|28284.53|0
1629104370000|2021-08-16 08:59:30|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|0
1629104380000|2021-08-16 08:59:40|28276.86|28276.86|28273.32|28273.32|28276.86|28276.86|28273.32|28273.32|0
1629104420000|2021-08-16 09:00:20|28269.79|28269.79|28283.93|28283.93|28283.93|28283.93|28269.79|28269.79|0
1629104460000|2021-08-16 09:01:00|28284.53|28284.53|28283.93|28283.93|28284.53|28284.53|28283.93|28283.93|0
1629104490000|2021-08-16 09:01:30|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|0
1629104500000|2021-08-16 09:01:40|28276.86|28276.86|28276.86|28276.86|28276.86|28276.86|28276.86|28276.86|0
1629104510000|2021-08-16 09:01:50|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|0
1629104530000|2021-08-16 09:02:10|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|0
1629104570000|2021-08-16 09:02:50|28287.46|28287.46|28283.93|28283.93|28287.46|28287.46|28283.93|28283.93|0
1629104590000|2021-08-16 09:03:10|28291|28291|28291|28291|28291|28291|28291|28291|0
1629104600000|2021-08-16 09:03:20|28283.93|28283.93|28280.39|28280.39|28283.93|28283.93|28280.39|28280.39|0
1629104620000|2021-08-16 09:03:40|28287.46|28287.46|28287.46|28287.46|28287.46|28287.46|28287.46|28287.46|0
1629104630000|2021-08-16 09:03:50|28283.93|28283.93|28280.39|28280.39|28283.93|28283.93|28280.39|28280.39|0
1629104660000|2021-08-16 09:04:20|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|0
1629104700000|2021-08-16 09:05:00|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|0
1629104750000|2021-08-16 09:05:50|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|0
1629104760000|2021-08-16 09:06:00|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|28280.39|0
1629104810000|2021-08-16 09:06:50|28269.79|28269.79|28269.19|28269.19|28269.79|28269.79|28269.19|28269.19|0
1629104820000|2021-08-16 09:07:00|28255.05|28255.05|28250.31|28250.31|28255.05|28255.05|28249.71|28249.71|0
1629104840000|2021-08-16 09:07:20|28249.71|28249.71|28249.71|28249.71|28249.71|28249.71|28249.71|28249.71|0
1629104860000|2021-08-16 09:07:40|28250.31|28250.31|28251.51|28251.51|28251.51|28251.51|28250.31|28250.31|0
1629104880000|2021-08-16 09:08:00|28255.05|28255.05|28258.58|28258.58|28258.58|28258.58|28255.05|28255.05|0
1629104910000|2021-08-16 09:08:30|28255.05|28255.05|28251.51|28251.51|28255.05|28255.05|28251.51|28251.51|0
1629104970000|2021-08-16 09:09:30|28247.98|28247.98|28247.98|28247.98|28247.98|28247.98|28247.98|28247.98|0
1629105000000|2021-08-16 09:10:00|28255.05|28255.05|28255.05|28255.05|28255.05|28255.05|28255.05|28255.05|0
1629105020000|2021-08-16 09:10:20|28251.51|28251.51|28251.51|28251.51|28251.51|28251.51|28251.51|28251.51|0
1629105030000|2021-08-16 09:10:30|28255.05|28255.05|28255.05|28255.05|28255.05|28255.05|28255.05|28255.05|0
1629105050000|2021-08-16 09:10:50|28247.98|28247.98|28247.98|28247.98|28247.98|28247.98|28247.98|28247.98|0
1629105060000|2021-08-16 09:11:00|28258.58|28258.58|28258.58|28258.58|28258.58|28258.58|28258.58|28258.58|0
1629105150000|2021-08-16 09:12:30|28255.05|28255.05|28255.05|28255.05|28255.05|28255.05|28255.05|28255.05|0
1629105160000|2021-08-16 09:12:40|28262.12|28262.12|28262.12|28262.12|28262.12|28262.12|28262.12|28262.12|0
1629105240000|2021-08-16 09:14:00|28255.05|28255.05|28246.78|28246.78|28255.05|28255.05|28246.78|28246.78|0
1629105270000|2021-08-16 09:14:30|28250.31|28250.31|28250.31|28250.31|28250.31|28250.31|28250.31|28250.31|0
1629105300000|2021-08-16 09:15:00|28253.85|28253.85|28253.85|28253.85|28253.85|28253.85|28253.85|28253.85|0
1629105340000|2021-08-16 09:15:40|28267.98|28267.98|28267.98|28267.98|28267.98|28267.98|28267.98|28267.98|0
1629105350000|2021-08-16 09:15:50|28268.8|28268.8|28268.8|28268.8|28268.8|28268.8|28268.8|28268.8|0
1629105360000|2021-08-16 09:16:00|28268.56|28268.56|28268.97|28268.97|28268.97|28268.97|28268.56|28268.56|0
1629105450000|2021-08-16 09:17:30|28265.44|28265.44|28265.44|28265.44|28265.44|28265.44|28265.44|28265.44|0
1629105480000|2021-08-16 09:18:00|28265.2|28265.2|28265.2|28265.2|28265.2|28265.2|28265.2|28265.2|0
1629105500000|2021-08-16 09:18:20|28268.73|28268.73|28268.73|28268.73|28268.73|28268.73|28268.73|28268.73|0
1629105530000|2021-08-16 09:18:50|28269.14|28269.14|28269.14|28269.14|28269.14|28269.14|28269.14|28269.14|0
1629105570000|2021-08-16 09:19:30|28271.54|28271.54|28272.14|28272.14|28272.14|28272.14|28271.54|28271.54|0
1629105590000|2021-08-16 09:19:50|28282.75|28282.75|28282.75|28282.75|28282.75|28282.75|28282.75|28282.75|0
1629105600000|2021-08-16 09:20:00|28283.35|28283.35|28284.55|28284.55|28284.55|28284.55|28283.35|28283.35|0
1629105610000|2021-08-16 09:20:10|28283.35|28283.35|28283.35|28283.35|28283.35|28283.35|28283.35|28283.35|0
1629105620000|2021-08-16 09:20:20|28283.76|28283.76|28283.76|28283.76|28283.76|28283.76|28283.76|28283.76|0
1629105630000|2021-08-16 09:20:30|28284.96|28284.96|28285.56|28285.56|28285.56|28285.56|28284.36|28284.36|0
1629105640000|2021-08-16 09:20:40|28284.96|28284.96|28284.96|28284.96|28284.96|28284.96|28284.96|28284.96|0
1629105690000|2021-08-16 09:21:30|28288.5|28288.5|28284.96|28284.96|28288.5|28288.5|28284.96|28284.96|0
1629105700000|2021-08-16 09:21:40|28281.43|28281.43|28281.43|28281.43|28281.43|28281.43|28281.43|28281.43|0
1629105710000|2021-08-16 09:21:50|28282.03|28282.03|28282.03|28282.03|28282.03|28282.03|28282.03|28282.03|0
1629105720000|2021-08-16 09:22:00|28278.49|28278.49|28278.49|28278.49|28278.49|28278.49|28278.49|28278.49|0
1629105730000|2021-08-16 09:22:10|28277.89|28277.89|28278.49|28278.49|28278.49|28278.49|28277.89|28277.89|0
1629105740000|2021-08-16 09:22:20|28277.89|28277.89|28277.89|28277.89|28277.89|28277.89|28277.89|28277.89|0
1629105750000|2021-08-16 09:22:30|28281.43|28281.43|28285.2|28285.2|28285.2|28285.2|28281.43|28281.43|0
1629105760000|2021-08-16 09:22:40|28284.96|28284.96|28292.03|28292.03|28292.03|28292.03|28284.96|28284.96|0
1629105770000|2021-08-16 09:22:50|28284.96|28284.96|28284.96|28284.96|28284.96|28284.96|28284.96|28284.96|0
1629105780000|2021-08-16 09:23:00|28288.5|28288.5|28288.5|28288.5|28288.5|28288.5|28288.5|28288.5|0
1629105900000|2021-08-16 09:25:00|28287.9|28287.9|28287.9|28287.9|28287.9|28287.9|28287.9|28287.9|0
1629105940000|2021-08-16 09:25:40|28298.5|28298.5|28298.5|28298.5|28298.5|28298.5|28298.5|28298.5|0
1629106000000|2021-08-16 09:26:40|28305.57|28305.57|28302.03|28302.03|28305.57|28305.57|28302.03|28302.03|0
1629106050000|2021-08-16 09:27:30|28298.5|28298.5|28294.96|28294.96|28298.5|28298.5|28294.96|28294.96|0
1629106100000|2021-08-16 09:28:20|28302.03|28302.03|28298.5|28298.5|28302.03|28302.03|28298.5|28298.5|0
1629106120000|2021-08-16 09:28:40|28302.03|28302.03|28302.03|28302.03|28302.03|28302.03|28302.03|28302.03|0
1629106140000|2021-08-16 09:29:00|28309.1|28309.1|28309.1|28309.1|28309.1|28309.1|28309.1|28309.1|0
1629106170000|2021-08-16 09:29:30|28312.64|28312.64|28316.17|28316.17|28316.17|28316.17|28312.64|28312.64|0
1629106180000|2021-08-16 09:29:40|28312.64|28312.64|28312.64|28312.64|28312.64|28312.64|28312.64|28312.64|0
1629106200000|2021-08-16 09:30:00|28309.1|28309.1|28309.1|28309.1|28309.1|28309.1|28309.1|28309.1|0
1629106210000|2021-08-16 09:30:10|28312.64|28312.64|28316.17|28316.17|28316.17|28316.17|28312.64|28312.64|0
1629106230000|2021-08-16 09:30:30|28317.38|28317.38|28321.51|28321.51|28321.51|28321.51|28317.38|28317.38|0
1629106250000|2021-08-16 09:30:50|28322.11|28322.11|28322.11|28322.11|28322.11|28322.11|28322.11|28322.11|0
1629106260000|2021-08-16 09:31:00|28321.51|28321.51|28322.11|28322.11|28322.11|28322.11|28321.51|28321.51|0
1629106270000|2021-08-16 09:31:10|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|0
1629106280000|2021-08-16 09:31:20|28329.18|28329.18|28329.18|28329.18|28329.18|28329.18|28329.18|28329.18|0
1629106290000|2021-08-16 09:31:30|28330.38|28330.38|28330.38|28330.38|28330.38|28330.38|28330.38|28330.38|0
1629106310000|2021-08-16 09:31:50|28329.66|28329.66|28329.66|28329.66|28329.66|28329.66|28329.66|28329.66|0
1629106320000|2021-08-16 09:32:00|28330.26|28330.26|28330.26|28330.26|28330.26|28330.26|28330.26|28330.26|0
1629106330000|2021-08-16 09:32:10|28329.66|28329.66|28330.86|28330.86|28330.86|28330.86|28329.66|28329.66|0
1629106350000|2021-08-16 09:32:30|28330.26|28330.26|28330.26|28330.26|28330.26|28330.26|28330.26|28330.26|0
1629106360000|2021-08-16 09:32:40|28340.86|28340.86|28340.86|28340.86|28340.86|28340.86|28340.86|28340.86|0
1629106390000|2021-08-16 09:33:10|28339.66|28339.66|28339.66|28339.66|28339.66|28339.66|28339.66|28339.66|0
1629106410000|2021-08-16 09:33:30|28343.2|28343.2|28339.66|28339.66|28350.27|28350.27|28339.66|28339.66|0
1629106420000|2021-08-16 09:33:40|28343.2|28343.2|28336.13|28336.13|28343.2|28343.2|28336.13|28336.13|0
1629106440000|2021-08-16 09:34:00|28336.73|28336.73|28336.13|28336.13|28336.73|28336.73|28336.13|28336.13|0
1629106450000|2021-08-16 09:34:10|28329.06|28329.06|28329.06|28329.06|28329.06|28329.06|28329.06|28329.06|0
1629106460000|2021-08-16 09:34:20|28325.52|28325.52|28325.52|28325.52|28325.52|28325.52|28325.52|28325.52|0
1629106470000|2021-08-16 09:34:30|28325.93|28325.93|28329.47|28329.47|28329.47|28329.47|28325.93|28325.93|0
1629106510000|2021-08-16 09:35:10|28328.87|28328.87|28328.87|28328.87|28329.11|28329.11|28328.87|28328.87|0
1629106520000|2021-08-16 09:35:20|28329.47|28329.47|28329.47|28329.47|28329.47|28329.47|28329.47|28329.47|0
1629106580000|2021-08-16 09:36:20|28329.71|28329.71|28329.71|28329.71|28329.71|28329.71|28329.71|28329.71|0
1629106590000|2021-08-16 09:36:30|28329.11|28329.11|28329.11|28329.11|28329.11|28329.11|28329.11|28329.11|0
1629106660000|2021-08-16 09:37:40|28336.18|28336.18|28336.18|28336.18|28336.18|28336.18|28336.18|28336.18|0
1629106710000|2021-08-16 09:38:30|28332.64|28332.64|28329.11|28329.11|28332.64|28332.64|28329.11|28329.11|0
1629106770000|2021-08-16 09:39:30|28328.7|28328.7|28328.7|28328.7|28328.7|28328.7|28328.7|28328.7|0
1629106800000|2021-08-16 09:40:00|28325.16|28325.16|28326.36|28326.36|28326.36|28326.36|28325.16|28325.16|0
1629106850000|2021-08-16 09:40:50|28325.76|28325.76|28326.97|28326.97|28326.97|28326.97|28325.76|28325.76|0
1629106860000|2021-08-16 09:41:00|28326.36|28326.36|28326.36|28326.36|28326.36|28326.36|28326.36|28326.36|0
1629106880000|2021-08-16 09:41:20|28325.76|28325.76|28325.76|28325.76|28325.76|28325.76|28325.76|28325.76|0
1629106910000|2021-08-16 09:41:50|28325.16|28325.16|28325.76|28325.76|28329.3|28329.3|28325.16|28325.16|0
1629106920000|2021-08-16 09:42:00|28322.23|28322.23|28322.23|28322.23|28322.23|28322.23|28322.23|28322.23|0
1629106960000|2021-08-16 09:42:40|28321.63|28321.63|28321.63|28321.63|28321.63|28321.63|28321.63|28321.63|0
1629107020000|2021-08-16 09:43:40|28328.7|28328.7|28328.7|28328.7|28328.7|28328.7|28328.7|28328.7|0
1629107040000|2021-08-16 09:44:00|28329.3|28329.3|28329.3|28329.3|28329.3|28329.3|28329.3|28329.3|0
1629107080000|2021-08-16 09:44:40|28328.1|28328.1|28331.63|28331.63|28331.63|28331.63|28328.1|28328.1|0
1629107110000|2021-08-16 09:45:10|28328.1|28328.1|28328.1|28328.1|28328.1|28328.1|28328.1|28328.1|0
1629107120000|2021-08-16 09:45:20|28324.56|28324.56|28324.56|28324.56|28324.56|28324.56|28324.56|28324.56|0
1629107150000|2021-08-16 09:45:50|28325.76|28325.76|28325.76|28325.76|28325.76|28325.76|28325.76|28325.76|0
1629107160000|2021-08-16 09:46:00|28332.83|28332.83|28329.3|28329.3|28332.83|28332.83|28329.3|28329.3|0
1629107170000|2021-08-16 09:46:10|28325.76|28325.76|28315.16|28315.16|28325.76|28325.76|28311.62|28311.62|0
1629107210000|2021-08-16 09:46:50|28322.23|28322.23|28322.23|28322.23|28322.23|28322.23|28322.23|28322.23|0
1629107240000|2021-08-16 09:47:20|28321.75|28321.75|28321.75|28321.75|28321.75|28321.75|28321.75|28321.75|0
1629107250000|2021-08-16 09:47:30|28321.14|28321.14|28321.14|28321.14|28321.14|28321.14|28321.14|28321.14|0
1629107260000|2021-08-16 09:47:40|28320.18|28320.18|28320.18|28320.18|28320.18|28320.18|28320.18|28320.18|0
1629107290000|2021-08-16 09:48:10|28316.64|28316.64|28313.11|28313.11|28316.64|28316.64|28313.11|28313.11|0
1629107330000|2021-08-16 09:48:50|28309.57|28309.57|28309.57|28309.57|28309.57|28309.57|28309.57|28309.57|0
1629107370000|2021-08-16 09:49:30|28313.11|28313.11|28313.11|28313.11|28313.11|28313.11|28313.11|28313.11|0
1629107450000|2021-08-16 09:50:50|28314.91|28314.91|28314.91|28314.91|28314.91|28314.91|28314.91|28314.91|0
1629107460000|2021-08-16 09:51:00|28325.51|28325.51|28325.51|28325.51|28325.51|28325.51|28325.51|28325.51|0
1629107480000|2021-08-16 09:51:20|28321.98|28321.98|28321.98|28321.98|28321.98|28321.98|28321.98|28321.98|0
1629107510000|2021-08-16 09:51:50|28321.74|28321.74|28318.2|28318.2|28321.74|28321.74|28318.2|28318.2|0
1629107530000|2021-08-16 09:52:10|28322.34|28322.34|28325.87|28325.87|28325.87|28325.87|28322.34|28322.34|0
1629107540000|2021-08-16 09:52:20|28326.11|28326.11|28326.11|28326.11|28326.11|28326.11|28326.11|28326.11|0
1629107550000|2021-08-16 09:52:30|28322.58|28322.58|28322.58|28322.58|28322.58|28322.58|28322.58|28322.58|0
1629107590000|2021-08-16 09:53:10|28326.11|28326.11|28326.11|28326.11|28326.11|28326.11|28326.11|28326.11|0
1629107690000|2021-08-16 09:54:50|28333.18|28333.18|28333.18|28333.18|28333.18|28333.18|28333.18|28333.18|0
1629107700000|2021-08-16 09:55:00|28329.65|28329.65|28329.65|28329.65|28329.65|28329.65|28329.65|28329.65|0
1629107730000|2021-08-16 09:55:30|28326.11|28326.11|28326.11|28326.11|28326.11|28326.11|28326.11|28326.11|0
1629107740000|2021-08-16 09:55:40|28319.04|28319.04|28319.04|28319.04|28319.04|28319.04|28319.04|28319.04|0
1629107760000|2021-08-16 09:56:00|28319.65|28319.65|28319.65|28319.65|28319.65|28319.65|28319.65|28319.65|0
1629107780000|2021-08-16 09:56:20|28309.04|28309.04|28309.04|28309.04|28309.04|28309.04|28309.04|28309.04|0
1629107790000|2021-08-16 09:56:30|28312.58|28312.58|28312.58|28312.58|28312.58|28312.58|28312.58|28312.58|0
1629107800000|2021-08-16 09:56:40|28316.11|28316.11|28316.11|28316.11|28316.11|28316.11|28316.11|28316.11|0
1629107820000|2021-08-16 09:57:00|28323.18|28323.18|28323.18|28323.18|28323.18|28323.18|28323.18|28323.18|0
1629107840000|2021-08-16 09:57:20|28319.65|28319.65|28319.65|28319.65|28319.65|28319.65|28319.65|28319.65|0
1629107860000|2021-08-16 09:57:40|28319.4|28319.4|28319.4|28319.4|28319.4|28319.4|28319.4|28319.4|0
1629107900000|2021-08-16 09:58:20|28315.87|28315.87|28315.87|28315.87|28315.87|28315.87|28315.87|28315.87|0
1629107940000|2021-08-16 09:59:00|28319.4|28319.4|28319.4|28319.4|28319.4|28319.4|28319.4|28319.4|0
1629108020000|2021-08-16 10:00:20|28322.94|28322.94|28319.4|28319.4|28322.94|28322.94|28319.4|28319.4|0
1629108040000|2021-08-16 10:00:40|28320|28320|28320|28320|28320|28320|28320|28320|0
1629108050000|2021-08-16 10:00:50|28320.6|28320.6|28320.6|28320.6|28320.6|28320.6|28320.6|28320.6|0
1629108080000|2021-08-16 10:01:20|28321.21|28321.21|28321.21|28321.21|28321.21|28321.21|28321.21|28321.21|0
1629108090000|2021-08-16 10:01:30|28317.67|28317.67|28314.14|28314.14|28317.67|28317.67|28314.14|28314.14|0
1629108160000|2021-08-16 10:02:40|28313.54|28313.54|28306.47|28306.47|28313.54|28313.54|28306.47|28306.47|0
1629108180000|2021-08-16 10:03:00|28302.93|28302.93|28302.93|28302.93|28302.93|28302.93|28302.93|28302.93|0
1629108230000|2021-08-16 10:03:50|28313.54|28313.54|28313.54|28313.54|28313.54|28313.54|28313.54|28313.54|0
1629108240000|2021-08-16 10:04:00|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|0
1629108270000|2021-08-16 10:04:30|28316.83|28316.83|28316.83|28316.83|28316.83|28316.83|28316.83|28316.83|0
1629108290000|2021-08-16 10:04:50|28316.23|28316.23|28315.14|28315.14|28316.23|28316.23|28315.14|28315.14|0
1629108300000|2021-08-16 10:05:00|28318.68|28318.68|28318.68|28318.68|28318.68|28318.68|28318.68|28318.68|0
1629108340000|2021-08-16 10:05:40|28315.14|28315.14|28318.68|28318.68|28318.68|28318.68|28315.14|28315.14|0
1629108370000|2021-08-16 10:06:10|28315.14|28315.14|28315.14|28315.14|28315.14|28315.14|28315.14|28315.14|0
1629108380000|2021-08-16 10:06:20|28314.73|28314.73|28314.73|28314.73|28314.73|28314.73|28314.73|28314.73|0
1629108400000|2021-08-16 10:06:40|28315.14|28315.14|28315.14|28315.14|28315.14|28315.14|28315.14|28315.14|0
1629108490000|2021-08-16 10:08:10|28311.61|28311.61|28311.61|28311.61|28311.61|28311.61|28311.61|28311.61|0
1629108510000|2021-08-16 10:08:30|28318.68|28318.68|28318.68|28318.68|28318.68|28318.68|28318.68|28318.68|0
1629108570000|2021-08-16 10:09:30|28322.21|28322.21|28322.21|28322.21|28322.21|28322.21|28322.21|28322.21|0
1629108600000|2021-08-16 10:10:00|28321.61|28321.61|28321.61|28321.61|28321.61|28321.61|28321.61|28321.61|0
1629108610000|2021-08-16 10:10:10|28318.08|28318.08|28318.08|28318.08|28318.08|28318.08|28314.54|28314.54|0
1629108620000|2021-08-16 10:10:20|28317.67|28317.67|28317.67|28317.67|28317.67|28317.67|28317.67|28317.67|0
1629108650000|2021-08-16 10:10:50|28310.6|28310.6|28305.86|28305.86|28310.6|28310.6|28305.86|28305.86|0
1629108660000|2021-08-16 10:11:00|28298.79|28298.79|28302.33|28302.33|28305.86|28305.86|28298.79|28298.79|0
1629108670000|2021-08-16 10:11:10|28309.39|28309.39|28309.39|28309.39|28309.39|28309.39|28309.39|28309.39|0
1629108680000|2021-08-16 10:11:20|28312.93|28312.93|28302.33|28302.33|28312.93|28312.93|28302.33|28302.33|0
1629108710000|2021-08-16 10:11:50|28309.39|28309.39|28312.93|28312.93|28312.93|28312.93|28309.39|28309.39|0
1629108740000|2021-08-16 10:12:20|28309.39|28309.39|28309.39|28309.39|28309.39|28309.39|28309.39|28309.39|0
1629108890000|2021-08-16 10:14:50|28284.65|28284.65|28288.19|28288.19|28288.19|28288.19|28284.65|28284.65|0
1629108900000|2021-08-16 10:15:00|28291.72|28291.72|28291.72|28291.72|28291.72|28291.72|28291.72|28291.72|0
1629108910000|2021-08-16 10:15:10|28288.19|28288.19|28284.65|28284.65|28288.19|28288.19|28284.65|28284.65|0
1629108920000|2021-08-16 10:15:20|28281.12|28281.12|28281.12|28281.12|28281.12|28281.12|28281.12|28281.12|0
1629108960000|2021-08-16 10:16:00|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|0
1629108970000|2021-08-16 10:16:10|28287.7|28287.7|28287.7|28287.7|28287.7|28287.7|28287.7|28287.7|0
1629108980000|2021-08-16 10:16:20|28287.1|28287.1|28287.1|28287.1|28287.1|28287.1|28287.1|28287.1|0
1629108990000|2021-08-16 10:16:30|28283.57|28283.57|28283.16|28283.16|28283.57|28283.57|28283.16|28283.16|0
1629109000000|2021-08-16 10:16:40|28282.43|28282.43|28282.43|28282.43|28285.96|28285.96|28282.43|28282.43|0
1629109020000|2021-08-16 10:17:00|28289.5|28289.5|28289.38|28289.38|28289.5|28289.5|28288.9|28288.9|0
1629109030000|2021-08-16 10:17:10|28282.31|28282.31|28278.78|28278.78|28282.31|28282.31|28278.78|28278.78|0
1629109050000|2021-08-16 10:17:30|28271.71|28271.71|28267.93|28267.93|28272.31|28272.31|28267.93|28267.93|0
1629109060000|2021-08-16 10:17:40|28260.86|28260.86|28264.4|28264.4|28267.93|28267.93|28260.86|28260.86|0
1629109070000|2021-08-16 10:17:50|28271.47|28271.47|28271.47|28271.47|28271.47|28271.47|28271.47|28271.47|0
1629109080000|2021-08-16 10:18:00|28272.67|28272.67|28272.07|28272.07|28272.67|28272.67|28272.07|28272.07|0
1629109090000|2021-08-16 10:18:10|28279.14|28279.14|28279.14|28279.14|28279.14|28279.14|28279.14|28279.14|0
1629109120000|2021-08-16 10:18:40|28272.07|28272.07|28272.07|28272.07|28272.07|28272.07|28272.07|28272.07|0
1629109160000|2021-08-16 10:19:20|28279.14|28279.14|28282.67|28282.67|28282.67|28282.67|28279.14|28279.14|0
1629109180000|2021-08-16 10:19:40|28286.21|28286.21|28288.64|28288.64|28288.64|28288.64|28286.21|28286.21|0
1629109190000|2021-08-16 10:19:50|28289.24|28289.24|28289.24|28289.24|28289.24|28289.24|28289.24|28289.24|0
1629109200000|2021-08-16 10:20:00|28289.84|28289.84|28289.84|28289.84|28289.84|28289.84|28289.84|28289.84|0
1629109220000|2021-08-16 10:20:20|28289.24|28289.24|28289.24|28289.24|28289.24|28289.24|28289.24|28289.24|0
1629109230000|2021-08-16 10:20:30|28289.84|28289.84|28289.84|28289.84|28289.84|28289.84|28289.84|28289.84|0
1629109240000|2021-08-16 10:20:40|28289.36|28289.36|28289.36|28289.36|28289.36|28289.36|28289.36|28289.36|0
1629109280000|2021-08-16 10:21:20|28292.89|28292.89|28289.36|28289.36|28292.89|28292.89|28289.36|28289.36|0
1629109300000|2021-08-16 10:21:40|28296.43|28296.43|28296.43|28296.43|28296.43|28296.43|28296.43|28296.43|0
1629109310000|2021-08-16 10:21:50|28297.15|28297.15|28297.15|28297.15|28297.15|28297.15|28297.15|28297.15|0
1629109320000|2021-08-16 10:22:00|28290.08|28290.08|28290.08|28290.08|28290.08|28290.08|28290.08|28290.08|0
1629109350000|2021-08-16 10:22:30|28288.88|28288.88|28288.28|28288.28|28288.88|28288.88|28288.28|28288.28|0
1629109370000|2021-08-16 10:22:50|28281.21|28281.21|28272.34|28272.34|28281.21|28281.21|28272.34|28272.34|0
1629109390000|2021-08-16 10:23:10|28279.41|28279.41|28279.41|28279.41|28279.41|28279.41|28279.41|28279.41|0
1629109400000|2021-08-16 10:23:20|28280.01|28280.01|28272.53|28272.53|28280.01|28280.01|28272.53|28272.53|0
1629109440000|2021-08-16 10:24:00|28276.06|28276.06|28276.06|28276.06|28276.06|28276.06|28276.06|28276.06|0
1629109460000|2021-08-16 10:24:20|28276.3|28276.3|28276.55|28276.55|28276.55|28276.55|28276.3|28276.3|0
1629109510000|2021-08-16 10:25:10|28280.08|28280.08|28280.9|28280.9|28280.9|28280.9|28280.08|28280.08|0
1629109520000|2021-08-16 10:25:20|28281.5|28281.5|28281.5|28281.5|28281.5|28281.5|28281.5|28281.5|0
1629109540000|2021-08-16 10:25:40|28280.9|28280.9|28281.5|28281.5|28287.97|28287.97|28280.9|28280.9|0
1629109590000|2021-08-16 10:26:30|28285.04|28285.04|28285.04|28285.04|28285.04|28285.04|28285.04|28285.04|0
1629109640000|2021-08-16 10:27:20|28288.57|28288.57|28288.57|28288.57|28288.57|28288.57|28288.57|28288.57|0
1629109680000|2021-08-16 10:28:00|28292.11|28292.11|28292.11|28292.11|28292.11|28292.11|28292.11|28292.11|0
1629109700000|2021-08-16 10:28:20|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|0
1629109740000|2021-08-16 10:29:00|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|0
1629109770000|2021-08-16 10:29:30|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|0
1629109780000|2021-08-16 10:29:40|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|0
1629109800000|2021-08-16 10:30:00|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|0
1629109820000|2021-08-16 10:30:20|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|0
1629109870000|2021-08-16 10:31:10|28304.51|28304.51|28304.51|28304.51|28304.51|28304.51|28304.51|28304.51|0
1629109900000|2021-08-16 10:31:40|28311.58|28311.58|28311.58|28311.58|28311.58|28311.58|28311.58|28311.58|0
1629109910000|2021-08-16 10:31:50|28304.51|28304.51|28300.98|28300.98|28304.51|28304.51|28300.98|28300.98|0
1629109940000|2021-08-16 10:32:20|28297.44|28297.44|28297.44|28297.44|28297.44|28297.44|28297.44|28297.44|0
1629109960000|2021-08-16 10:32:40|28290.37|28290.37|28289.77|28289.77|28290.37|28290.37|28289.77|28289.77|0
1629109970000|2021-08-16 10:32:50|28286.24|28286.24|28286.24|28286.24|28286.24|28286.24|28286.24|28286.24|0
1629109980000|2021-08-16 10:33:00|28286.48|28286.48|28286.48|28286.48|28286.48|28286.48|28286.48|28286.48|0
1629110000000|2021-08-16 10:33:20|28290.02|28290.02|28289.2|28289.2|28290.02|28290.02|28289.2|28289.2|0
1629110030000|2021-08-16 10:33:50|28288.6|28288.6|28288.6|28288.6|28288.6|28288.6|28288.6|28288.6|0
1629110050000|2021-08-16 10:34:10|28281.53|28281.53|28281.53|28281.53|28281.53|28281.53|28281.53|28281.53|0
1629110120000|2021-08-16 10:35:20|28288.6|28288.6|28288.6|28288.6|28288.6|28288.6|28288.6|28288.6|0
1629110130000|2021-08-16 10:35:30|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|0
1629110160000|2021-08-16 10:36:00|28296.27|28296.27|28296.27|28296.27|28296.27|28296.27|28296.27|28296.27|0
1629110210000|2021-08-16 10:36:50|28292.73|28292.73|28292.13|28292.13|28292.73|28292.73|28292.13|28292.13|0
1629110220000|2021-08-16 10:37:00|28292.73|28292.73|28293.33|28293.33|28293.33|28293.33|28292.73|28292.73|0
1629110250000|2021-08-16 10:37:30|28292.73|28292.73|28292.73|28292.73|28292.73|28292.73|28292.73|28292.73|0
1629110320000|2021-08-16 10:38:40|28296.27|28296.27|28296.27|28296.27|28296.27|28296.27|28296.27|28296.27|0
1629110340000|2021-08-16 10:39:00|28299.8|28299.8|28299.8|28299.8|28299.8|28299.8|28299.8|28299.8|0
1629110350000|2021-08-16 10:39:10|28303.34|28303.34|28299.8|28299.8|28303.34|28303.34|28299.8|28299.8|0
1629110360000|2021-08-16 10:39:20|28306.87|28306.87|28306.87|28306.87|28306.87|28306.87|28306.87|28306.87|0
1629110380000|2021-08-16 10:39:40|28313.94|28313.94|28313.94|28313.94|28313.94|28313.94|28313.94|28313.94|0
1629110410000|2021-08-16 10:40:10|28314.18|28314.18|28314.18|28314.18|28314.18|28314.18|28314.18|28314.18|0
1629110450000|2021-08-16 10:40:50|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|0
1629110460000|2021-08-16 10:41:00|28311.85|28311.85|28315.38|28315.38|28315.38|28315.38|28311.85|28311.85|0
1629110510000|2021-08-16 10:41:50|28318.92|28318.92|28322.45|28322.45|28322.45|28322.45|28318.92|28318.92|0
1629110520000|2021-08-16 10:42:00|28323.05|28323.05|28323.05|28323.05|28323.05|28323.05|28323.05|28323.05|0
1629110530000|2021-08-16 10:42:10|28319.52|28319.52|28319.52|28319.52|28319.52|28319.52|28319.52|28319.52|0
1629110540000|2021-08-16 10:42:20|28326.59|28326.59|28326.59|28326.59|28326.59|28326.59|28326.59|28326.59|0
1629110560000|2021-08-16 10:42:40|28337.6|28337.6|28323.46|28323.46|28337.6|28337.6|28323.46|28323.46|0
1629110580000|2021-08-16 10:43:00|28330.53|28330.53|28330.53|28330.53|28330.53|28330.53|28330.53|28330.53|0
1629110630000|2021-08-16 10:43:50|28334.07|28334.07|28330.53|28330.53|28334.07|28334.07|28330.53|28330.53|0
1629110640000|2021-08-16 10:44:00|28327|28327|28327|28327|28327|28327|28327|28327|0
1629110680000|2021-08-16 10:44:40|28323.46|28323.46|28323.46|28323.46|28323.46|28323.46|28323.46|28323.46|0
1629110700000|2021-08-16 10:45:00|28319.93|28319.93|28319.93|28319.93|28319.93|28319.93|28319.93|28319.93|0
1629110750000|2021-08-16 10:45:50|28321.13|28321.13|28321.13|28321.13|28321.13|28321.13|28321.13|28321.13|0
1629110780000|2021-08-16 10:46:20|28324.67|28324.67|28324.67|28324.67|28324.67|28324.67|28324.67|28324.67|0
1629110790000|2021-08-16 10:46:30|28331.74|28331.74|28324.67|28324.67|28331.74|28331.74|28324.67|28324.67|0
1629110810000|2021-08-16 10:46:50|28317.6|28317.6|28317.6|28317.6|28317.6|28317.6|28317.6|28317.6|0
1629110930000|2021-08-16 10:48:50|28332.34|28332.34|28328.8|28328.8|28332.34|28332.34|28328.8|28328.8|0
1629110960000|2021-08-16 10:49:20|28335.87|28335.87|28335.87|28335.87|28335.87|28335.87|28335.87|28335.87|0
1629111020000|2021-08-16 10:50:20|28336.11|28336.11|28336.11|28336.11|28336.11|28336.11|28336.11|28336.11|0
1629111050000|2021-08-16 10:50:50|28343.18|28343.18|28343.18|28343.18|28343.18|28343.18|28343.18|28343.18|0
1629111060000|2021-08-16 10:51:00|28339.65|28339.65|28343.18|28343.18|28343.18|28343.18|28339.65|28339.65|0
1629111080000|2021-08-16 10:51:20|28339.65|28339.65|28339.65|28339.65|28339.65|28339.65|28339.65|28339.65|0
1629111090000|2021-08-16 10:51:30|28338.45|28338.45|28338.45|28338.45|28338.45|28338.45|28338.45|28338.45|0
1629111120000|2021-08-16 10:52:00|28334.91|28334.91|28331.38|28331.38|28334.91|28334.91|28331.38|28331.38|0
1629111190000|2021-08-16 10:53:10|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|0
1629111260000|2021-08-16 10:54:20|28338.45|28338.45|28338.45|28338.45|28338.45|28338.45|28338.45|28338.45|0
1629111270000|2021-08-16 10:54:30|28334.91|28334.91|28334.67|28334.67|28334.91|28334.91|28334.67|28334.67|0
1629111310000|2021-08-16 10:55:10|28335.27|28335.27|28335.27|28335.27|28335.27|28335.27|28335.27|28335.27|0
1629111370000|2021-08-16 10:56:10|28342.34|28342.34|28342.34|28342.34|28342.34|28342.34|28342.34|28342.34|0
1629111450000|2021-08-16 10:57:30|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|0
1629111460000|2021-08-16 10:57:40|28345.63|28345.63|28345.63|28345.63|28345.63|28345.63|28345.63|28345.63|0
1629111490000|2021-08-16 10:58:10|28349.17|28349.17|28352.7|28352.7|28352.7|28352.7|28349.17|28349.17|0
1629111520000|2021-08-16 10:58:40|28353.11|28353.11|28353.93|28353.93|28353.93|28353.93|28353.11|28353.11|0
1629111530000|2021-08-16 10:58:50|28354.53|28354.53|28356.34|28356.34|28356.34|28356.34|28354.53|28354.53|0
1629111540000|2021-08-16 10:59:00|28356.94|28356.94|28356.45|28356.45|28356.94|28356.94|28356.45|28356.45|0
1629111560000|2021-08-16 10:59:20|28349.38|28349.38|28349.38|28349.38|28349.38|28349.38|28349.38|28349.38|0
1629111580000|2021-08-16 10:59:40|28348.18|28348.18|28351.12|28351.12|28351.72|28351.72|28348.18|28348.18|0
1629111590000|2021-08-16 10:59:50|28352.32|28352.32|28348.78|28348.78|28352.32|28352.32|28345.25|28345.25|0
1629111600000|2021-08-16 11:00:00|28349.38|28349.38|28361.79|28361.79|28361.79|28361.79|28349.38|28349.38|0
1629111610000|2021-08-16 11:00:10|28361.19|28361.19|28361.19|28361.19|28361.19|28361.19|28361.19|28361.19|0
1629111630000|2021-08-16 11:00:30|28361.79|28361.79|28372.4|28372.4|28372.4|28372.4|28361.79|28361.79|0
1629111650000|2021-08-16 11:00:50|28375.93|28375.93|28376.66|28376.66|28376.66|28376.66|28375.93|28375.93|0
1629111680000|2021-08-16 11:01:20|28373.12|28373.12|28373.12|28373.12|28373.12|28373.12|28373.12|28373.12|0
1629111700000|2021-08-16 11:01:40|28372.52|28372.52|28371.92|28371.92|28372.52|28372.52|28371.92|28371.92|0
1629111710000|2021-08-16 11:01:50|28368.38|28368.38|28368.38|28368.38|28368.38|28368.38|28368.38|28368.38|0
1629111720000|2021-08-16 11:02:00|28367.78|28367.78|28367.78|28367.78|28367.78|28367.78|28367.78|28367.78|0
1629111740000|2021-08-16 11:02:20|28367.18|28367.18|28367.18|28367.18|28367.18|28367.18|28367.18|28367.18|0
1629111750000|2021-08-16 11:02:30|28374.25|28374.25|28374.25|28374.25|28374.25|28374.25|28374.25|28374.25|0
1629111810000|2021-08-16 11:03:30|28381.32|28381.32|28381.32|28381.32|28381.32|28381.32|28381.32|28381.32|0
1629111830000|2021-08-16 11:03:50|28377.79|28377.79|28377.79|28377.79|28377.79|28377.79|28377.79|28377.79|0
1629111850000|2021-08-16 11:04:10|28377.19|28377.19|28380.72|28380.72|28380.72|28380.72|28377.19|28377.19|0
1629111880000|2021-08-16 11:04:40|28384.26|28384.26|28384.26|28384.26|28384.26|28384.26|28384.26|28384.26|0
1629111890000|2021-08-16 11:04:50|28380.72|28380.72|28380.72|28380.72|28380.72|28380.72|28380.72|28380.72|0
1629111910000|2021-08-16 11:05:10|28380.12|28380.12|28380.12|28380.12|28380.12|28380.12|28380.12|28380.12|0
1629112000000|2021-08-16 11:06:40|28384.26|28384.26|28384.26|28384.26|28384.26|28384.26|28384.26|28384.26|0
1629112010000|2021-08-16 11:06:50|28387.79|28387.79|28387.79|28387.79|28387.79|28387.79|28387.79|28387.79|0
1629112030000|2021-08-16 11:07:10|28394.86|28394.86|28394.86|28394.86|28394.86|28394.86|28394.86|28394.86|0
1629112060000|2021-08-16 11:07:40|28391.33|28391.33|28391.33|28391.33|28391.33|28391.33|28391.33|28391.33|0
1629112120000|2021-08-16 11:08:40|28387.79|28387.79|28387.79|28387.79|28387.79|28387.79|28387.79|28387.79|0
1629112190000|2021-08-16 11:09:50|28387.19|28387.19|28387.19|28387.19|28387.19|28387.19|28387.19|28387.19|0
1629112270000|2021-08-16 11:11:10|28386.95|28386.95|28386.95|28386.95|28386.95|28386.95|28386.95|28386.95|0
1629112330000|2021-08-16 11:12:10|28394.02|28394.02|28394.02|28394.02|28394.02|28394.02|28394.02|28394.02|0
1629112370000|2021-08-16 11:12:50|28390.48|28390.48|28390.48|28390.48|28390.48|28390.48|28390.48|28390.48|0
1629112390000|2021-08-16 11:13:10|28386.95|28386.95|28386.95|28386.95|28386.95|28386.95|28386.95|28386.95|0
1629112420000|2021-08-16 11:13:40|28390.48|28390.48|28390.48|28390.48|28390.48|28390.48|28390.48|28390.48|0
1629112450000|2021-08-16 11:14:10|28391.08|28391.08|28391.08|28391.08|28391.08|28391.08|28391.08|28391.08|0
1629112490000|2021-08-16 11:14:50|28387.55|28387.55|28387.55|28387.55|28387.55|28387.55|28387.55|28387.55|0
1629112500000|2021-08-16 11:15:00|28384.01|28384.01|28380.48|28380.48|28384.01|28384.01|28373.41|28373.41|0
1629112510000|2021-08-16 11:15:10|28376.94|28376.94|28378.15|28378.15|28378.75|28378.75|28376.94|28376.94|0
1629112520000|2021-08-16 11:15:20|28378.75|28378.75|28378.75|28378.75|28378.75|28378.75|28378.75|28378.75|0
1629112550000|2021-08-16 11:15:50|28385.82|28385.82|28381.68|28381.68|28385.82|28385.82|28381.68|28381.68|0
1629112570000|2021-08-16 11:16:10|28388.75|28388.75|28388.75|28388.75|28388.75|28388.75|28388.75|28388.75|0
1629112590000|2021-08-16 11:16:30|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|0
1629112600000|2021-08-16 11:16:40|28402.89|28402.89|28402.89|28402.89|28402.89|28402.89|28402.89|28402.89|0
1629112610000|2021-08-16 11:16:50|28403.49|28403.49|28403.49|28403.49|28403.49|28403.49|28403.49|28403.49|0
1629112620000|2021-08-16 11:17:00|28399.96|28399.96|28396.42|28396.42|28399.96|28399.96|28396.42|28396.42|0
1629112680000|2021-08-16 11:18:00|28395.82|28395.82|28395.22|28395.22|28395.82|28395.82|28395.22|28395.22|0
1629112730000|2021-08-16 11:18:50|28394.98|28394.98|28394.98|28394.98|28394.98|28394.98|28394.98|28394.98|0
1629112760000|2021-08-16 11:19:20|28391.44|28391.44|28391.44|28391.44|28391.44|28391.44|28391.44|28391.44|0
1629112790000|2021-08-16 11:19:50|28387.91|28387.91|28387.91|28387.91|28387.91|28387.91|28387.91|28387.91|0
1629112800000|2021-08-16 11:20:00|28391.44|28391.44|28392.64|28392.64|28392.64|28392.64|28391.44|28391.44|0
1629112820000|2021-08-16 11:20:20|28389.11|28389.11|28389.11|28389.11|28389.11|28389.11|28389.11|28389.11|0
1629112890000|2021-08-16 11:21:30|28389.52|28389.52|28389.52|28389.52|28389.52|28389.52|28389.52|28389.52|0
1629112900000|2021-08-16 11:21:40|28393.05|28393.05|28393.05|28393.05|28393.05|28393.05|28393.05|28393.05|0
1629112910000|2021-08-16 11:21:50|28392.64|28392.64|28392.64|28392.64|28392.64|28392.64|28392.64|28392.64|0
1629112960000|2021-08-16 11:22:40|28396.18|28396.18|28396.18|28396.18|28396.18|28396.18|28396.18|28396.18|0
1629112970000|2021-08-16 11:22:50|28395.94|28395.94|28395.94|28395.94|28395.94|28395.94|28395.94|28395.94|0
1629112980000|2021-08-16 11:23:00|28395.53|28395.53|28395.53|28395.53|28395.53|28395.53|28395.53|28395.53|0
1629113000000|2021-08-16 11:23:20|28395.29|28395.29|28395.29|28395.29|28395.29|28395.29|28395.29|28395.29|0
1629113010000|2021-08-16 11:23:30|28395.53|28395.53|28399.06|28399.06|28399.06|28399.06|28395.53|28395.53|0
1629113030000|2021-08-16 11:23:50|28402.6|28402.6|28402.6|28402.6|28402.6|28402.6|28402.6|28402.6|0
1629113040000|2021-08-16 11:24:00|28403.42|28403.42|28403.83|28403.83|28404.24|28404.24|28403.42|28403.42|0
1629113070000|2021-08-16 11:24:30|28400.29|28400.29|28400.29|28400.29|28400.29|28400.29|28400.29|28400.29|0
1629113100000|2021-08-16 11:25:00|28396.76|28396.76|28396.76|28396.76|28396.76|28396.76|28396.76|28396.76|0
1629113140000|2021-08-16 11:25:40|28400.29|28400.29|28400.29|28400.29|28400.29|28400.29|28400.29|28400.29|0
1629113160000|2021-08-16 11:26:00|28396.76|28396.76|28396.76|28396.76|28396.76|28396.76|28396.76|28396.76|0
1629113180000|2021-08-16 11:26:20|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|0
1629113280000|2021-08-16 11:28:00|28392.62|28392.62|28392.62|28392.62|28392.62|28392.62|28392.62|28392.62|0
1629113310000|2021-08-16 11:28:30|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|0
1629113340000|2021-08-16 11:29:00|28389.5|28389.5|28389.5|28389.5|28389.5|28389.5|28389.5|28389.5|0
1629113360000|2021-08-16 11:29:20|28385.96|28385.96|28385.96|28385.96|28385.96|28385.96|28385.96|28385.96|0
1629113380000|2021-08-16 11:29:40|28382.43|28382.43|28375.11|28375.11|28382.43|28382.43|28375.11|28375.11|0
1629113390000|2021-08-16 11:29:50|28371.58|28371.58|28375.11|28375.11|28375.11|28375.11|28371.58|28371.58|0
1629113420000|2021-08-16 11:30:20|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|0
1629113470000|2021-08-16 11:31:10|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|0
1629113480000|2021-08-16 11:31:20|28368.65|28368.65|28368.65|28368.65|28368.65|28368.65|28368.65|28368.65|0
1629113490000|2021-08-16 11:31:30|28368.24|28368.24|28368.24|28368.24|28368.24|28368.24|28368.24|28368.24|0
1629113500000|2021-08-16 11:31:40|28367.03|28367.03|28367.03|28367.03|28367.03|28367.03|28367.03|28367.03|0
1629113570000|2021-08-16 11:32:50|28363.5|28363.5|28363.5|28363.5|28363.5|28363.5|28363.5|28363.5|0
1629113740000|2021-08-16 11:35:40|28362.68|28362.68|28362.68|28362.68|28362.68|28362.68|28362.68|28362.68|0
1629113760000|2021-08-16 11:36:00|28362.08|28362.08|28358.54|28358.54|28362.08|28362.08|28358.54|28358.54|0
1629113780000|2021-08-16 11:36:20|28359.15|28359.15|28359.15|28359.15|28359.15|28359.15|28359.15|28359.15|0
1629113790000|2021-08-16 11:36:30|28355.61|28355.61|28355.61|28355.61|28355.61|28355.61|28355.61|28355.61|0
1629113840000|2021-08-16 11:37:20|28356.09|28356.09|28356.09|28356.09|28356.09|28356.09|28356.09|28356.09|0
1629113850000|2021-08-16 11:37:30|28352.56|28352.56|28352.56|28352.56|28352.56|28352.56|28352.56|28352.56|0
1629113880000|2021-08-16 11:38:00|28341.95|28341.95|28341.95|28341.95|28341.95|28341.95|28341.95|28341.95|0
1629113930000|2021-08-16 11:38:50|28349.02|28349.02|28349.02|28349.02|28349.02|28349.02|28349.02|28349.02|0
1629113960000|2021-08-16 11:39:20|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|0
1629113990000|2021-08-16 11:39:50|28341.95|28341.95|28341.95|28341.95|28341.95|28341.95|28341.95|28341.95|0
1629114050000|2021-08-16 11:40:50|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|0
1629114060000|2021-08-16 11:41:00|28342.31|28342.31|28342.31|28342.31|28342.31|28342.31|28342.31|28342.31|0
1629114070000|2021-08-16 11:41:10|28341.71|28341.71|28341.71|28341.71|28341.71|28341.71|28341.71|28341.71|0
1629114120000|2021-08-16 11:42:00|28341.47|28341.47|28341.71|28341.71|28341.71|28341.71|28341.47|28341.47|0
1629114140000|2021-08-16 11:42:20|28338.18|28338.18|28334.64|28334.64|28338.18|28338.18|28334.64|28334.64|0
1629114160000|2021-08-16 11:42:40|28331.11|28331.11|28331.11|28331.11|28331.11|28331.11|28331.11|28331.11|0
1629114170000|2021-08-16 11:42:50|28327.57|28327.57|28327.57|28327.57|28327.57|28327.57|28327.57|28327.57|0
1629114250000|2021-08-16 11:44:10|28328.17|28328.17|28328.17|28328.17|28328.17|28328.17|28328.17|28328.17|0
1629114280000|2021-08-16 11:44:40|28328.66|28328.66|28328.77|28328.77|28328.77|28328.77|28328.17|28328.17|0
1629114290000|2021-08-16 11:44:50|28329.02|28329.02|28329.02|28329.02|28329.02|28329.02|28329.02|28329.02|0
1629114320000|2021-08-16 11:45:20|28329.62|28329.62|28329.62|28329.62|28329.62|28329.62|28329.62|28329.62|0
1629114360000|2021-08-16 11:46:00|28330.03|28330.03|28330.03|28330.03|28330.03|28330.03|28330.03|28330.03|0
1629114380000|2021-08-16 11:46:20|28333.56|28333.56|28333.56|28333.56|28333.56|28333.56|28333.56|28333.56|0
1629114420000|2021-08-16 11:47:00|28332.96|28332.96|28332.96|28332.96|28332.96|28332.96|28332.36|28332.36|0
1629114430000|2021-08-16 11:47:10|28332.36|28332.36|28328.83|28328.83|28332.36|28332.36|28328.83|28328.83|0
1629114480000|2021-08-16 11:48:00|28332.36|28332.36|28334.81|28334.81|28334.81|28334.81|28332.36|28332.36|0
1629114490000|2021-08-16 11:48:10|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|0
1629114520000|2021-08-16 11:48:40|28337.75|28337.75|28341.28|28341.28|28341.28|28341.28|28337.75|28337.75|0
1629114570000|2021-08-16 11:49:30|28340.68|28340.68|28340.68|28340.68|28340.68|28340.68|28340.68|28340.68|0
1629114580000|2021-08-16 11:49:40|28344.22|28344.22|28344.22|28344.22|28344.22|28344.22|28344.22|28344.22|0
1629114590000|2021-08-16 11:49:50|28345.42|28345.42|28344.82|28344.82|28345.42|28345.42|28344.82|28344.82|0
1629114600000|2021-08-16 11:50:00|28348.35|28348.35|28348.35|28348.35|28348.35|28348.35|28348.35|28348.35|0
1629114610000|2021-08-16 11:50:10|28344.82|28344.82|28337.75|28337.75|28344.82|28344.82|28337.75|28337.75|0
1629114620000|2021-08-16 11:50:20|28341.28|28341.28|28348.35|28348.35|28348.35|28348.35|28341.28|28341.28|0
1629114650000|2021-08-16 11:50:50|28351.89|28351.89|28351.89|28351.89|28351.89|28351.89|28351.89|28351.89|0
1629114660000|2021-08-16 11:51:00|28351.29|28351.29|28351.89|28351.89|28351.89|28351.89|28351.29|28351.29|0
1629114720000|2021-08-16 11:52:00|28355.42|28355.42|28355.42|28355.42|28355.42|28355.42|28355.42|28355.42|0
1629114750000|2021-08-16 11:52:30|28356.24|28356.24|28356.24|28356.24|28356.24|28356.24|28356.24|28356.24|0
1629114800000|2021-08-16 11:53:20|28363.31|28363.31|28356.24|28356.24|28363.31|28363.31|28356.24|28356.24|0
1629114860000|2021-08-16 11:54:20|28356.84|28356.84|28356.24|28356.24|28356.84|28356.84|28356.24|28356.24|0
1629114870000|2021-08-16 11:54:30|28352.71|28352.71|28352.71|28352.71|28352.71|28352.71|28352.71|28352.71|0
1629114890000|2021-08-16 11:54:50|28352.95|28352.95|28352.95|28352.95|28352.95|28352.95|28352.95|28352.95|0
1629115030000|2021-08-16 11:57:10|28352.35|28352.35|28352.35|28352.35|28352.35|28352.35|28352.35|28352.35|0
1629115050000|2021-08-16 11:57:30|28352.59|28352.59|28352.59|28352.59|28352.59|28352.59|28352.59|28352.59|0
1629115130000|2021-08-16 11:58:50|28353.19|28353.19|28353.19|28353.19|28353.19|28353.19|28353.19|28353.19|0
1629115140000|2021-08-16 11:59:00|28360.26|28360.26|28360.67|28360.67|28360.67|28360.67|28360.26|28360.26|0
1629115170000|2021-08-16 11:59:30|28353.6|28353.6|28353.6|28353.6|28353.6|28353.6|28353.6|28353.6|0
1629115180000|2021-08-16 11:59:40|28353|28353|28353|28353|28353|28353|28353|28353|0
1629115190000|2021-08-16 11:59:50|28353.6|28353.6|28353.6|28353.6|28353.6|28353.6|28353.6|28353.6|0
1629115210000|2021-08-16 12:00:10|28350.07|28350.07|28343|28343|28350.07|28350.07|28343|28343|0
1629115220000|2021-08-16 12:00:20|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|0
1629115240000|2021-08-16 12:00:40|28346.12|28346.12|28349.66|28349.66|28349.66|28349.66|28346.12|28346.12|0
1629115290000|2021-08-16 12:01:30|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|0
1629115300000|2021-08-16 12:01:40|28335.52|28335.52|28334.32|28334.32|28339.05|28339.05|28334.32|28334.32|0
1629115310000|2021-08-16 12:01:50|28333.83|28333.83|28330.3|28330.3|28333.83|28333.83|28330.3|28330.3|0
1629115320000|2021-08-16 12:02:00|28331.5|28331.5|28330.3|28330.3|28331.5|28331.5|28330.3|28330.3|0
1629115330000|2021-08-16 12:02:10|28326.76|28326.76|28330.3|28330.3|28330.3|28330.3|28326.76|28326.76|0
1629115340000|2021-08-16 12:02:20|28333.83|28333.83|28333.83|28333.83|28333.83|28333.83|28333.83|28333.83|0
1629115360000|2021-08-16 12:02:40|28326.76|28326.76|28326.76|28326.76|28326.76|28326.76|28326.76|28326.76|0
1629115380000|2021-08-16 12:03:00|28323.23|28323.23|28326.76|28326.76|28326.76|28326.76|28323.23|28323.23|0
1629115390000|2021-08-16 12:03:10|28323.23|28323.23|28323.23|28323.23|28323.23|28323.23|28323.23|28323.23|0
1629115410000|2021-08-16 12:03:30|28326.76|28326.76|28326.76|28326.76|28326.76|28326.76|28326.76|28326.76|0
1629115440000|2021-08-16 12:04:00|28326.16|28326.16|28326.16|28326.16|28326.16|28326.16|28326.16|28326.16|0
1629115460000|2021-08-16 12:04:20|28325.92|28325.92|28325.92|28325.92|28325.92|28325.92|28325.92|28325.92|0
1629115470000|2021-08-16 12:04:30|28329.45|28329.45|28332.99|28332.99|28332.99|28332.99|28329.45|28329.45|0
1629115480000|2021-08-16 12:04:40|28333.47|28333.47|28333.47|28333.47|28333.47|28333.47|28333.47|28333.47|0
1629115500000|2021-08-16 12:05:00|28333.23|28333.23|28333.23|28333.23|28333.23|28333.23|28333.23|28333.23|0
1629115550000|2021-08-16 12:05:50|28334.43|28334.43|28334.43|28334.43|28334.43|28334.43|28334.43|28334.43|0
1629115590000|2021-08-16 12:06:30|28345.04|28345.04|28345.04|28345.04|28345.04|28345.04|28345.04|28345.04|0
1629115620000|2021-08-16 12:07:00|28341.5|28341.5|28341.5|28341.5|28341.5|28341.5|28341.5|28341.5|0
1629115630000|2021-08-16 12:07:10|28341.26|28341.26|28341.26|28341.26|28341.26|28341.26|28341.26|28341.26|0
1629115680000|2021-08-16 12:08:00|28351.87|28351.87|28351.87|28351.87|28351.87|28351.87|28351.87|28351.87|0
1629115710000|2021-08-16 12:08:30|28352.69|28352.69|28352.69|28352.69|28352.69|28352.69|28352.69|28352.69|0
1629115750000|2021-08-16 12:09:10|28349.15|28349.15|28345.62|28345.62|28349.15|28349.15|28345.62|28345.62|0
1629115760000|2021-08-16 12:09:20|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|0
1629115800000|2021-08-16 12:10:00|28342.68|28342.68|28342.68|28342.68|28342.68|28342.68|28342.68|28342.68|0
1629115840000|2021-08-16 12:10:40|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|0
1629115870000|2021-08-16 12:11:10|28341.48|28341.48|28341.48|28341.48|28341.48|28341.48|28341.48|28341.48|0
1629115890000|2021-08-16 12:11:30|28342.68|28342.68|28342.68|28342.68|28342.68|28342.68|28342.68|28342.68|0
1629115920000|2021-08-16 12:12:00|28341.48|28341.48|28341.48|28341.48|28341.48|28341.48|28341.48|28341.48|0
1629115950000|2021-08-16 12:12:30|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|0
1629116010000|2021-08-16 12:13:30|28338.55|28338.55|28338.55|28338.55|28338.55|28338.55|28338.55|28338.55|0
1629116020000|2021-08-16 12:13:40|28337.94|28337.94|28337.94|28337.94|28337.94|28337.94|28337.94|28337.94|0
1629116060000|2021-08-16 12:14:20|28341.48|28341.48|28334.41|28334.41|28341.48|28341.48|28334.41|28334.41|0
1629116070000|2021-08-16 12:14:30|28337.94|28337.94|28337.94|28337.94|28337.94|28337.94|28337.94|28337.94|0
1629116100000|2021-08-16 12:15:00|28338.55|28338.55|28338.96|28338.96|28338.96|28338.96|28338.55|28338.55|0
1629116110000|2021-08-16 12:15:10|28335.42|28335.42|28335.42|28335.42|28335.42|28335.42|28335.42|28335.42|0
1629116150000|2021-08-16 12:15:50|28336.02|28336.02|28336.02|28336.02|28336.02|28336.02|28336.02|28336.02|0
1629116160000|2021-08-16 12:16:00|28335.42|28335.42|28335.42|28335.42|28335.42|28335.42|28335.42|28335.42|0
1629116230000|2021-08-16 12:17:10|28331.89|28331.89|28338.96|28338.96|28338.96|28338.96|28331.89|28331.89|0
1629116240000|2021-08-16 12:17:20|28339.37|28339.37|28339.37|28339.37|28339.37|28339.37|28339.37|28339.37|0
1629116250000|2021-08-16 12:17:30|28335.83|28335.83|28335.23|28335.23|28335.83|28335.83|28335.23|28335.23|0
1629116300000|2021-08-16 12:18:20|28338.76|28338.76|28338.76|28338.76|28338.76|28338.76|28338.76|28338.76|0
1629116310000|2021-08-16 12:18:30|28331.69|28331.69|28331.69|28331.69|28331.69|28331.69|28331.69|28331.69|0
1629116320000|2021-08-16 12:18:40|28335.23|28335.23|28331.69|28331.69|28335.23|28335.23|28331.69|28331.69|0
1629116330000|2021-08-16 12:18:50|28324.62|28324.62|28324.62|28324.62|28324.62|28324.62|28321.09|28321.09|0
1629116340000|2021-08-16 12:19:00|28328.16|28328.16|28328.16|28328.16|28328.16|28328.16|28328.16|28328.16|0
1629116410000|2021-08-16 12:20:10|28331.69|28331.69|28331.69|28331.69|28331.69|28331.69|28331.69|28331.69|0
1629116440000|2021-08-16 12:20:40|28335.23|28335.23|28335.23|28335.23|28335.23|28335.23|28335.23|28335.23|0
1629116510000|2021-08-16 12:21:50|28335.47|28335.47|28336.07|28336.07|28336.07|28336.07|28335.47|28335.47|0
1629116520000|2021-08-16 12:22:00|28329|28329|28328.18|28328.18|28329|28329|28328.18|28328.18|0
1629116560000|2021-08-16 12:22:40|28331.72|28331.72|28331.72|28331.72|28331.72|28331.72|28331.72|28331.72|0
1629116600000|2021-08-16 12:23:20|28335.25|28335.25|28338.79|28338.79|28338.79|28338.79|28335.25|28335.25|0
1629116650000|2021-08-16 12:24:10|28338.19|28338.19|28337.59|28337.59|28338.19|28338.19|28337.59|28337.59|0
1629116680000|2021-08-16 12:24:40|28334.05|28334.05|28332.25|28332.25|28334.05|28334.05|28332.25|28332.25|0
1629116700000|2021-08-16 12:25:00|28331.65|28331.65|28331.65|28331.65|28331.65|28331.65|28331.65|28331.65|0
1629116730000|2021-08-16 12:25:30|28328.11|28328.11|28324.58|28324.58|28328.11|28328.11|28324.58|28324.58|0
1629116740000|2021-08-16 12:25:40|28328.11|28328.11|28328.11|28328.11|28328.11|28328.11|28328.11|28328.11|0
1629116790000|2021-08-16 12:26:30|28335.18|28335.18|28335.18|28335.18|28335.78|28335.78|28335.18|28335.18|0
1629116850000|2021-08-16 12:27:30|28335.78|28335.78|28335.78|28335.78|28335.78|28335.78|28335.78|28335.78|0
1629116890000|2021-08-16 12:28:10|28328.71|28328.71|28328.71|28328.71|28328.71|28328.71|28328.71|28328.71|0
1629116910000|2021-08-16 12:28:30|28332.25|28332.25|28332.25|28332.25|28332.25|28332.25|28332.25|28332.25|0
1629116960000|2021-08-16 12:29:20|28332.66|28332.66|28332.66|28332.66|28332.66|28332.66|28332.66|28332.66|0
1629116970000|2021-08-16 12:29:30|28329.12|28329.12|28325.59|28325.59|28329.12|28329.12|28325.59|28325.59|0
1629116990000|2021-08-16 12:29:50|28322.05|28322.05|28324.99|28324.99|28324.99|28324.99|28321.45|28321.45|0
1629117010000|2021-08-16 12:30:10|28324.75|28324.75|28324.14|28324.14|28324.75|28324.75|28324.14|28324.14|0
1629117050000|2021-08-16 12:30:50|28327.68|28327.68|28327.68|28327.68|28327.68|28327.68|28327.68|28327.68|0
1629117060000|2021-08-16 12:31:00|28326.86|28326.86|28322.51|28322.51|28326.86|28326.86|28322.51|28322.51|0
1629117110000|2021-08-16 12:31:50|28318.97|28318.97|28315.44|28315.44|28318.97|28318.97|28315.44|28315.44|0
1629117120000|2021-08-16 12:32:00|28311.9|28311.9|28307.77|28307.77|28311.9|28311.9|28306.56|28306.56|0
1629117150000|2021-08-16 12:32:30|28307.16|28307.16|28307.16|28307.16|28307.16|28307.16|28307.16|28307.16|0
1629117180000|2021-08-16 12:33:00|28308.37|28308.37|28308.37|28308.37|28308.37|28308.37|28308.37|28308.37|0
1629117220000|2021-08-16 12:33:40|28304.83|28304.83|28304.23|28304.23|28304.83|28304.83|28304.23|28304.23|0
1629117260000|2021-08-16 12:34:20|28300.7|28300.7|28300.7|28300.7|28300.7|28300.7|28300.7|28300.7|0
1629117270000|2021-08-16 12:34:30|28297.16|28297.16|28297.16|28297.16|28297.16|28297.16|28297.16|28297.16|0
1629117300000|2021-08-16 12:35:00|28296.56|28296.56|28296.56|28296.56|28296.56|28296.56|28296.56|28296.56|0
1629117320000|2021-08-16 12:35:20|28289.49|28289.49|28293.02|28293.02|28293.02|28293.02|28285.95|28285.95|0
1629117340000|2021-08-16 12:35:40|28296.56|28296.56|28296.56|28296.56|28296.56|28296.56|28296.56|28296.56|0
1629117380000|2021-08-16 12:36:20|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|0
1629117400000|2021-08-16 12:36:40|28297.16|28297.16|28297.16|28297.16|28297.16|28297.16|28297.16|28297.16|0
1629117450000|2021-08-16 12:37:30|28304.23|28304.23|28307.77|28307.77|28307.77|28307.77|28304.23|28304.23|0
1629117470000|2021-08-16 12:37:50|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|0
1629117480000|2021-08-16 12:38:00|28308.37|28308.37|28308.37|28308.37|28308.37|28308.37|28308.37|28308.37|0
1629117540000|2021-08-16 12:39:00|28301.3|28301.3|28301.3|28301.3|28301.3|28301.3|28301.3|28301.3|0
1629117550000|2021-08-16 12:39:10|28300.7|28300.7|28300.7|28300.7|28300.7|28300.7|28300.7|28300.7|0
1629117620000|2021-08-16 12:40:20|28301.9|28301.9|28301.9|28301.9|28301.9|28301.9|28301.9|28301.9|0
1629117700000|2021-08-16 12:41:40|28298.36|28298.36|28298.36|28298.36|28298.36|28298.36|28298.36|28298.36|0
1629117720000|2021-08-16 12:42:00|28297.54|28297.54|28294.01|28294.01|28297.54|28297.54|28294.01|28294.01|0
1629117760000|2021-08-16 12:42:40|28292.2|28292.2|28292.81|28292.81|28292.81|28292.81|28292.2|28292.2|0
1629117810000|2021-08-16 12:43:30|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|0
1629117840000|2021-08-16 12:44:00|28289.87|28289.87|28286.34|28286.34|28289.87|28289.87|28286.34|28286.34|0
1629117850000|2021-08-16 12:44:10|28289.87|28289.87|28289.87|28289.87|28289.87|28289.87|28289.87|28289.87|0
1629117870000|2021-08-16 12:44:30|28289.27|28289.27|28289.27|28289.27|28289.27|28289.27|28289.27|28289.27|0
1629117950000|2021-08-16 12:45:50|28299.88|28299.88|28299.88|28299.88|28299.88|28299.88|28299.88|28299.88|0
1629117990000|2021-08-16 12:46:30|28300.48|28300.48|28300.48|28300.48|28300.48|28300.48|28300.48|28300.48|0
1629118070000|2021-08-16 12:47:50|28307.55|28307.55|28307.55|28307.55|28307.55|28307.55|28307.55|28307.55|0
1629118080000|2021-08-16 12:48:00|28304.01|28304.01|28304.01|28304.01|28304.01|28304.01|28304.01|28304.01|0
1629118100000|2021-08-16 12:48:20|28307.55|28307.55|28307.55|28307.55|28307.55|28307.55|28307.55|28307.55|0
1629118190000|2021-08-16 12:49:50|28311.08|28311.08|28311.08|28311.08|28311.08|28311.08|28311.08|28311.08|0
1629118200000|2021-08-16 12:50:00|28307.55|28307.55|28307.55|28307.55|28307.55|28307.55|28307.55|28307.55|0
1629118280000|2021-08-16 12:51:20|28300.48|28300.48|28300.48|28300.48|28300.48|28300.48|28300.48|28300.48|0
1629118320000|2021-08-16 12:52:00|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|0
1629118420000|2021-08-16 12:53:40|28297.54|28297.54|28297.54|28297.54|28297.54|28297.54|28297.54|28297.54|0
1629118440000|2021-08-16 12:54:00|28296.94|28296.94|28296.94|28296.94|28296.94|28296.94|28296.94|28296.94|0
1629118460000|2021-08-16 12:54:20|28297.54|28297.54|28298.14|28298.14|28298.14|28298.14|28297.54|28297.54|0
1629118490000|2021-08-16 12:54:50|28298.55|28298.55|28295.02|28295.02|28298.55|28298.55|28295.02|28295.02|0
1629118510000|2021-08-16 12:55:10|28291.48|28291.48|28291.48|28291.48|28291.48|28291.48|28291.48|28291.48|0
1629118640000|2021-08-16 12:57:20|28291.89|28291.89|28291.89|28291.89|28291.89|28291.89|28291.89|28291.89|0
1629118650000|2021-08-16 12:57:30|28295.43|28295.43|28306.03|28306.03|28306.03|28306.03|28295.43|28295.43|0
1629118660000|2021-08-16 12:57:40|28306.27|28306.27|28306.27|28306.27|28306.27|28306.27|28306.27|28306.27|0
1629118690000|2021-08-16 12:58:10|28313.34|28313.34|28313.34|28313.34|28313.34|28313.34|28313.34|28313.34|0
1629118710000|2021-08-16 12:58:30|28313.95|28313.95|28313.95|28313.95|28313.95|28313.95|28313.95|28313.95|0
1629118750000|2021-08-16 12:59:10|28314.19|28314.19|28314.43|28314.43|28314.43|28314.43|28314.19|28314.19|0
1629118770000|2021-08-16 12:59:30|28310.89|28310.89|28310.89|28310.89|28310.89|28310.89|28310.89|28310.89|0
1629118780000|2021-08-16 12:59:40|28314.43|28314.43|28314.43|28314.43|28314.43|28314.43|28314.43|28314.43|0
1629118790000|2021-08-16 12:59:50|28317.96|28317.96|28321.5|28321.5|28321.5|28321.5|28317.96|28317.96|0
1629118800000|2021-08-16 13:00:00|28317.96|28317.96|28317.96|28317.96|28317.96|28317.96|28317.96|28317.96|0
1629118820000|2021-08-16 13:00:20|28314.43|28314.43|28314.43|28314.43|28314.43|28314.43|28314.43|28314.43|0
1629118830000|2021-08-16 13:00:30|28314.67|28314.67|28314.67|28314.67|28314.67|28314.67|28314.67|28314.67|0
1629118850000|2021-08-16 13:00:50|28321.74|28321.74|28321.74|28321.74|28321.74|28321.74|28321.74|28321.74|0
1629118870000|2021-08-16 13:01:10|28322.34|28322.34|28325.88|28325.88|28325.88|28325.88|28322.34|28322.34|0
1629118970000|2021-08-16 13:02:50|28336.48|28336.48|28336.48|28336.48|28336.48|28336.48|28336.48|28336.48|0
1629118990000|2021-08-16 13:03:10|28335.88|28335.88|28335.88|28335.88|28335.88|28335.88|28335.88|28335.88|0
1629119010000|2021-08-16 13:03:30|28332.35|28332.35|28332.35|28332.35|28335.88|28335.88|28332.35|28332.35|0
1629119020000|2021-08-16 13:03:40|28332.59|28332.59|28332.59|28332.59|28332.59|28332.59|28332.59|28332.59|0
1629119040000|2021-08-16 13:04:00|28336.12|28336.12|28332.59|28332.59|28336.12|28336.12|28332.59|28332.59|0
1629119060000|2021-08-16 13:04:20|28329.05|28329.05|28321.98|28321.98|28329.05|28329.05|28321.98|28321.98|0
1629119150000|2021-08-16 13:05:50|28318.45|28318.45|28318.45|28318.45|28318.45|28318.45|28318.45|28318.45|0
1629119160000|2021-08-16 13:06:00|28325.52|28325.52|28325.52|28325.52|28325.52|28325.52|28325.52|28325.52|0
1629119270000|2021-08-16 13:07:50|28329.05|28329.05|28329.05|28329.05|28329.05|28329.05|28329.05|28329.05|0
1629119320000|2021-08-16 13:08:40|28325.52|28325.52|28318.21|28318.21|28325.52|28325.52|28318.21|28318.21|0
1629119340000|2021-08-16 13:09:00|28317.61|28317.61|28314.07|28314.07|28317.61|28317.61|28314.07|28314.07|0
1629119350000|2021-08-16 13:09:10|28314.67|28314.67|28314.67|28314.67|28314.67|28314.67|28314.67|28314.67|0
1629119360000|2021-08-16 13:09:20|28311.14|28311.14|28311.14|28311.14|28311.14|28311.14|28311.14|28311.14|0
1629119370000|2021-08-16 13:09:30|28311.55|28311.55|28311.55|28311.55|28311.55|28311.55|28311.55|28311.55|0
1629119380000|2021-08-16 13:09:40|28315.08|28315.08|28315.08|28315.08|28315.08|28315.08|28315.08|28315.08|0
1629119400000|2021-08-16 13:10:00|28318.62|28318.62|28318.62|28318.62|28318.62|28318.62|28318.62|28318.62|0
1629119410000|2021-08-16 13:10:10|28318.37|28318.37|28318.37|28318.37|28318.37|28318.37|28318.37|28318.37|0
1629119420000|2021-08-16 13:10:20|28317.77|28317.77|28317.77|28317.77|28317.77|28317.77|28317.77|28317.77|0
1629119490000|2021-08-16 13:11:30|28321.31|28321.31|28321.31|28321.31|28321.31|28321.31|28321.31|28321.31|0
1629119520000|2021-08-16 13:12:00|28324.84|28324.84|28321.91|28321.91|28324.84|28324.84|28321.31|28321.31|0
1629119540000|2021-08-16 13:12:20|28325.44|28325.44|28328.98|28328.98|28328.98|28328.98|28325.44|28325.44|0
1629119600000|2021-08-16 13:13:20|28318.37|28318.37|28318.37|28318.37|28318.37|28318.37|28318.37|28318.37|0
1629119640000|2021-08-16 13:14:00|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|0
1629119690000|2021-08-16 13:14:50|28321.67|28321.67|28321.67|28321.67|28321.67|28321.67|28321.67|28321.67|0
1629119720000|2021-08-16 13:15:20|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|0
1629119810000|2021-08-16 13:16:50|28314.6|28314.6|28311.06|28311.06|28314.6|28314.6|28311.06|28311.06|0
1629119820000|2021-08-16 13:17:00|28311.66|28311.66|28311.66|28311.66|28311.66|28311.66|28311.66|28311.66|0
1629119860000|2021-08-16 13:17:40|28311.06|28311.06|28311.06|28311.06|28311.06|28311.06|28311.06|28311.06|0
1629119880000|2021-08-16 13:18:00|28314.6|28314.6|28314.6|28314.6|28314.6|28314.6|28314.6|28314.6|0
1629119930000|2021-08-16 13:18:50|28315.8|28315.8|28315.8|28315.8|28315.8|28315.8|28315.8|28315.8|0
1629119940000|2021-08-16 13:19:00|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|0
1629119950000|2021-08-16 13:19:10|28311.66|28311.66|28311.66|28311.66|28311.66|28311.66|28311.66|28311.66|0
1629119980000|2021-08-16 13:19:40|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|0
1629119990000|2021-08-16 13:19:50|28311.66|28311.66|28308.13|28308.13|28311.66|28311.66|28308.13|28308.13|0
1629120060000|2021-08-16 13:21:00|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|0
1629120070000|2021-08-16 13:21:10|28316.4|28316.4|28316.4|28316.4|28316.4|28316.4|28316.4|28316.4|0
1629120110000|2021-08-16 13:21:50|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|0
1629120120000|2021-08-16 13:22:00|28318.73|28318.73|28322.27|28322.27|28322.27|28322.27|28318.73|28318.73|0
1629120140000|2021-08-16 13:22:20|28318.73|28318.73|28318.73|28318.73|28318.73|28318.73|28318.73|28318.73|0
1629120180000|2021-08-16 13:23:00|28315.2|28315.2|28319.33|28319.33|28319.33|28319.33|28315.2|28315.2|0
1629120210000|2021-08-16 13:23:30|28315.8|28315.8|28315.8|28315.8|28315.8|28315.8|28315.8|28315.8|0
1629120220000|2021-08-16 13:23:40|28312.26|28312.26|28308.73|28308.73|28312.26|28312.26|28308.73|28308.73|0
1629120240000|2021-08-16 13:24:00|28308.13|28308.13|28308.13|28308.13|28308.13|28308.13|28308.13|28308.13|0
1629120270000|2021-08-16 13:24:30|28311.66|28311.66|28311.66|28311.66|28311.66|28311.66|28311.66|28311.66|0
1629120310000|2021-08-16 13:25:10|28318.73|28318.73|28318.73|28318.73|28318.73|28318.73|28318.73|28318.73|0
1629120350000|2021-08-16 13:25:50|28319.33|28319.33|28319.33|28319.33|28319.33|28319.33|28319.33|28319.33|0
1629120360000|2021-08-16 13:26:00|28319.09|28319.09|28322.63|28322.63|28322.63|28322.63|28319.09|28319.09|0
1629120400000|2021-08-16 13:26:40|28322.87|28322.87|28322.87|28322.87|28322.87|28322.87|28322.87|28322.87|0
1629120410000|2021-08-16 13:26:50|28329.94|28329.94|28329.94|28329.94|28329.94|28329.94|28329.94|28329.94|0
1629120420000|2021-08-16 13:27:00|28333.47|28333.47|28333.47|28333.47|28333.47|28333.47|28333.47|28333.47|0
1629120540000|2021-08-16 13:29:00|28332.87|28332.87|28329.34|28329.34|28336.41|28336.41|28329.34|28329.34|0
1629120580000|2021-08-16 13:29:40|28325.8|28325.8|28332.87|28332.87|28332.87|28332.87|28325.8|28325.8|0
1629120590000|2021-08-16 13:29:50|28329.34|28329.34|28322.27|28322.27|28329.34|28329.34|28322.27|28322.27|0
1629120600000|2021-08-16 13:30:00|28322.51|28322.51|28333.31|28333.31|28333.31|28333.31|28318.97|28318.97|0
1629120610000|2021-08-16 13:30:10|28329.77|28329.77|28329.77|28329.77|28336.84|28336.84|28319.17|28319.17|0
1629120630000|2021-08-16 13:30:30|28336.84|28336.84|28336.84|28336.84|28336.84|28336.84|28336.84|28336.84|0
1629120640000|2021-08-16 13:30:40|28347.45|28347.45|28340.38|28340.38|28354.52|28354.52|28340.38|28340.38|0
1629120650000|2021-08-16 13:30:50|28340.13|28340.13|28340.13|28340.13|28340.13|28340.13|28340.13|28340.13|0
1629120660000|2021-08-16 13:31:00|28343.67|28343.67|28343.67|28343.67|28343.67|28343.67|28343.67|28343.67|0
1629120670000|2021-08-16 13:31:10|28344.27|28344.27|28344.27|28344.27|28344.27|28344.27|28344.27|28344.27|0
1629120680000|2021-08-16 13:31:20|28340.73|28340.73|28333.66|28333.66|28340.73|28340.73|28333.66|28333.66|0
1629120690000|2021-08-16 13:31:30|28330.13|28330.13|28330.13|28330.13|28330.13|28330.13|28330.13|28330.13|0
1629120720000|2021-08-16 13:32:00|28337.2|28337.2|28341.94|28341.94|28341.94|28341.94|28337.2|28337.2|0
1629120730000|2021-08-16 13:32:10|28345.47|28345.47|28344.87|28344.87|28345.47|28345.47|28344.87|28344.87|0
1629120750000|2021-08-16 13:32:30|28341.33|28341.33|28341.33|28341.33|28341.33|28341.33|28341.33|28341.33|0
1629120770000|2021-08-16 13:32:50|28337.8|28337.8|28337.8|28337.8|28337.8|28337.8|28337.8|28337.8|0
1629120780000|2021-08-16 13:33:00|28334.27|28334.27|28333.66|28333.66|28334.27|28334.27|28333.66|28333.66|0
1629120790000|2021-08-16 13:33:10|28333.42|28333.42|28336.96|28336.96|28336.96|28336.96|28333.42|28333.42|0
1629120800000|2021-08-16 13:33:20|28337.37|28337.37|28330.3|28330.3|28337.37|28337.37|28330.3|28330.3|0
1629120810000|2021-08-16 13:33:30|28329.7|28329.7|28330.3|28330.3|28330.3|28330.3|28329.7|28329.7|0
1629120820000|2021-08-16 13:33:40|28312.62|28312.62|28315.56|28315.56|28316.16|28316.16|28312.62|28312.62|0
1629120830000|2021-08-16 13:33:50|28319.09|28319.09|28329.7|28329.7|28330.3|28330.3|28319.09|28319.09|0
1629120840000|2021-08-16 13:34:00|28333.23|28333.23|28329.7|28329.7|28333.23|28333.23|28329.1|28329.1|0
1629120850000|2021-08-16 13:34:10|28326.16|28326.16|28329.7|28329.7|28329.7|28329.7|28326.16|28326.16|0
1629120870000|2021-08-16 13:34:30|28333.23|28333.23|28343.24|28343.24|28343.24|28343.24|28329.1|28329.1|0
1629120880000|2021-08-16 13:34:40|28346.77|28346.77|28347.37|28347.37|28353.84|28353.84|28346.77|28346.77|0
1629120890000|2021-08-16 13:34:50|28354.44|28354.44|28354.44|28354.44|28354.44|28354.44|28354.44|28354.44|0
1629120900000|2021-08-16 13:35:00|28347.37|28347.37|28347.37|28347.37|28347.37|28347.37|28347.37|28347.37|0
1629120910000|2021-08-16 13:35:10|28350.91|28350.91|28347.37|28347.37|28350.91|28350.91|28347.37|28347.37|0
1629120940000|2021-08-16 13:35:40|28343.84|28343.84|28340.11|28340.11|28343.84|28343.84|28339.7|28339.7|0
1629120980000|2021-08-16 13:36:20|28333.04|28333.04|28333.04|28333.04|28333.04|28333.04|28333.04|28333.04|0
1629120990000|2021-08-16 13:36:30|28325.97|28325.97|28325.97|28325.97|28325.97|28325.97|28325.97|28325.97|0
1629121010000|2021-08-16 13:36:50|28318.9|28318.9|28318.9|28318.9|28318.9|28318.9|28318.9|28318.9|0
1629121020000|2021-08-16 13:37:00|28318.08|28318.08|28327.68|28327.68|28327.68|28327.68|28317.07|28317.07|0
1629121030000|2021-08-16 13:37:10|28320.61|28320.61|28321.21|28321.21|28321.21|28321.21|28317.07|28317.07|0
1629121040000|2021-08-16 13:37:20|28320.61|28320.61|28327.07|28327.07|28327.68|28327.68|28317.07|28317.07|0
1629121070000|2021-08-16 13:37:50|28305.86|28305.86|28305.86|28305.86|28305.86|28305.86|28305.86|28305.86|0
1629121080000|2021-08-16 13:38:00|28305.26|28305.26|28304.42|28304.42|28305.26|28305.26|28304.42|28304.42|0
1629121110000|2021-08-16 13:38:30|28303.82|28303.82|28286.15|28286.15|28303.82|28303.82|28286.15|28286.15|0
1629121120000|2021-08-16 13:38:40|28286.39|28286.39|28304.66|28304.66|28304.66|28304.66|28286.39|28286.39|0
1629121130000|2021-08-16 13:38:50|28297.59|28297.59|28294.06|28294.06|28297.59|28297.59|28294.06|28294.06|0
1629121140000|2021-08-16 13:39:00|28294.54|28294.54|28295.39|28295.39|28295.39|28295.39|28294.54|28294.54|0
1629121150000|2021-08-16 13:39:10|28295.99|28295.99|28295.99|28295.99|28295.99|28295.99|28295.99|28295.99|0
1629121160000|2021-08-16 13:39:20|28306.59|28306.59|28310.13|28310.13|28310.13|28310.13|28306.59|28306.59|0
1629121170000|2021-08-16 13:39:30|28313.66|28313.66|28314.86|28314.86|28314.86|28314.86|28313.66|28313.66|0
1629121180000|2021-08-16 13:39:40|28314.26|28314.26|28317.2|28317.2|28317.2|28317.2|28313.66|28313.66|0
1629121190000|2021-08-16 13:39:50|28317.8|28317.8|28317.8|28317.8|28317.8|28317.8|28317.8|28317.8|0
1629121200000|2021-08-16 13:40:00|28321.33|28321.33|28324.87|28324.87|28324.87|28324.87|28321.33|28321.33|0
1629121240000|2021-08-16 13:40:40|28324.62|28324.62|28324.62|28324.62|28324.62|28324.62|28324.62|28324.62|0
1629121250000|2021-08-16 13:40:50|28317.55|28317.55|28317.55|28317.55|28324.62|28324.62|28317.55|28317.55|0
1629121260000|2021-08-16 13:41:00|28317.8|28317.8|28320.73|28320.73|28321.33|28321.33|28317.8|28317.8|0
1629121280000|2021-08-16 13:41:20|28327.8|28327.8|28327.8|28327.8|28334.87|28334.87|28327.8|28327.8|0
1629121290000|2021-08-16 13:41:30|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|0
1629121300000|2021-08-16 13:41:40|28317.2|28317.2|28317.2|28317.2|28317.2|28317.2|28317.2|28317.2|0
1629121320000|2021-08-16 13:42:00|28313.66|28313.66|28317.44|28317.44|28317.44|28317.44|28313.66|28313.66|0
1629121340000|2021-08-16 13:42:20|28318.04|28318.04|28318.04|28318.04|28318.04|28318.04|28318.04|28318.04|0
1629121350000|2021-08-16 13:42:30|28317.44|28317.44|28321.21|28321.21|28321.21|28321.21|28317.44|28317.44|0
1629121360000|2021-08-16 13:42:40|28322.42|28322.42|28315.35|28315.35|28322.42|28322.42|28315.35|28315.35|0
1629121370000|2021-08-16 13:42:50|28311.81|28311.81|28315.35|28315.35|28315.35|28315.35|28308.28|28308.28|0
1629121390000|2021-08-16 13:43:10|28311.81|28311.81|28311.81|28311.81|28311.81|28311.81|28311.81|28311.81|0
1629121400000|2021-08-16 13:43:20|28312.41|28312.41|28316.19|28316.19|28316.19|28316.19|28312.41|28312.41|0
1629121410000|2021-08-16 13:43:30|28315.78|28315.78|28319.92|28319.92|28319.92|28319.92|28315.78|28315.78|0
1629121420000|2021-08-16 13:43:40|28319.67|28319.67|28319.67|28319.67|28319.67|28319.67|28319.67|28319.67|0
1629121430000|2021-08-16 13:43:50|28323.21|28323.21|28323.21|28323.21|28333.81|28333.81|28323.21|28323.21|0
1629121440000|2021-08-16 13:44:00|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|0
1629121450000|2021-08-16 13:44:10|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|0
1629121470000|2021-08-16 13:44:30|28330.52|28330.52|28330.52|28330.52|28330.52|28330.52|28330.52|28330.52|0
1629121490000|2021-08-16 13:44:50|28326.99|28326.99|28329.32|28329.32|28330.52|28330.52|28326.99|28326.99|0
1629121500000|2021-08-16 13:45:00|28332.85|28332.85|28340.52|28340.52|28340.52|28340.52|28332.85|28332.85|0
1629121520000|2021-08-16 13:45:20|28336.99|28336.99|28336.99|28336.99|28336.99|28336.99|28336.99|28336.99|0
1629121550000|2021-08-16 13:45:50|28333.45|28333.45|28329.92|28329.92|28333.45|28333.45|28329.92|28329.92|0
1629121560000|2021-08-16 13:46:00|28326.38|28326.38|28326.38|28326.38|28326.38|28326.38|28326.38|28326.38|0
1629121570000|2021-08-16 13:46:10|28326.14|28326.14|28329.68|28329.68|28329.68|28329.68|28326.14|28326.14|0
1629121580000|2021-08-16 13:46:20|28329.08|28329.08|28336.15|28336.15|28336.15|28336.15|28325.54|28325.54|0
1629121600000|2021-08-16 13:46:40|28335.66|28335.66|28335.9|28335.9|28335.9|28335.9|28335.66|28335.66|0
1629121610000|2021-08-16 13:46:50|28336.31|28336.31|28336.31|28336.31|28336.31|28336.31|28336.31|28336.31|0
1629121620000|2021-08-16 13:47:00|28336.91|28336.91|28335.95|28335.95|28336.91|28336.91|28335.95|28335.95|0
1629121630000|2021-08-16 13:47:10|28332.41|28332.41|28329.36|28329.36|28332.41|28332.41|28328.88|28328.88|0
1629121640000|2021-08-16 13:47:20|28328.95|28328.95|28328.95|28328.95|28328.95|28328.95|28328.95|28328.95|0
1629121650000|2021-08-16 13:47:30|28328.71|28328.71|28332.24|28332.24|28332.24|28332.24|28328.71|28328.71|0
1629121670000|2021-08-16 13:47:50|28332.84|28332.84|28332.84|28332.84|28332.84|28332.84|28332.84|28332.84|0
1629121690000|2021-08-16 13:48:10|28333.25|28333.25|28340.32|28340.32|28340.32|28340.32|28333.25|28333.25|0
1629121710000|2021-08-16 13:48:30|28336.79|28336.79|28336.79|28336.79|28336.79|28336.79|28336.79|28336.79|0
1629121740000|2021-08-16 13:49:00|28337.03|28337.03|28340.57|28340.57|28340.57|28340.57|28337.03|28337.03|0
1629121760000|2021-08-16 13:49:20|28337.03|28337.03|28333.5|28333.5|28337.03|28337.03|28333.5|28333.5|0
1629121770000|2021-08-16 13:49:30|28332.9|28332.9|28334.1|28334.1|28334.1|28334.1|28332.9|28332.9|0
1629121780000|2021-08-16 13:49:40|28334.7|28334.7|28329.96|28329.96|28334.7|28334.7|28329.96|28329.96|0
1629121790000|2021-08-16 13:49:50|28333.5|28333.5|28333.5|28333.5|28333.5|28333.5|28333.5|28333.5|0
1629121800000|2021-08-16 13:50:00|28334.1|28334.1|28334.1|28334.1|28334.1|28334.1|28334.1|28334.1|0
1629121810000|2021-08-16 13:50:10|28330.56|28330.56|28330.56|28330.56|28330.56|28330.56|28330.56|28330.56|0
1629121820000|2021-08-16 13:50:20|28334.1|28334.1|28337.63|28337.63|28337.63|28337.63|28334.1|28334.1|0
1629121860000|2021-08-16 13:51:00|28334.1|28334.1|28330.56|28330.56|28334.1|28334.1|28330.56|28330.56|0
1629121870000|2021-08-16 13:51:10|28330.32|28330.32|28330.97|28330.97|28334.51|28334.51|28330.08|28330.08|0
1629121880000|2021-08-16 13:51:20|28327.44|28327.44|28316.23|28316.23|28327.44|28327.44|28316.23|28316.23|0
1629121890000|2021-08-16 13:51:30|28315.63|28315.63|28315.03|28315.03|28315.63|28315.63|28315.03|28315.03|0
1629121900000|2021-08-16 13:51:40|28311.5|28311.5|28307.36|28307.36|28311.5|28311.5|28307.36|28307.36|0
1629121910000|2021-08-16 13:51:50|28310.89|28310.89|28322.7|28322.7|28322.7|28322.7|28310.89|28310.89|0
1629121920000|2021-08-16 13:52:00|28322.1|28322.1|28328.76|28328.76|28328.76|28328.76|28322.1|28322.1|0
1629121930000|2021-08-16 13:52:10|28329.36|28329.36|28325.23|28325.23|28329.36|28329.36|28325.23|28325.23|0
1629121940000|2021-08-16 13:52:20|28324.82|28324.82|28321.69|28321.69|28325.23|28325.23|28321.69|28321.69|0
1629121950000|2021-08-16 13:52:30|28332.29|28332.29|28325.23|28325.23|28332.29|28332.29|28325.23|28325.23|0
1629121960000|2021-08-16 13:52:40|28325.83|28325.83|28318.76|28318.76|28325.83|28325.83|28318.76|28318.76|0
1629121970000|2021-08-16 13:52:50|28318.16|28318.16|28318.16|28318.16|28318.16|28318.16|28318.16|28318.16|0
1629121980000|2021-08-16 13:53:00|28321.69|28321.69|28321.69|28321.69|28321.69|28321.69|28321.69|28321.69|0
1629121990000|2021-08-16 13:53:10|28322.29|28322.29|28322.89|28322.89|28322.89|28322.89|28322.29|28322.29|0
1629122010000|2021-08-16 13:53:30|28322.29|28322.29|28322.29|28322.29|28322.29|28322.29|28322.29|28322.29|0
1629122040000|2021-08-16 13:54:00|28329.36|28329.36|28332.9|28332.9|28332.9|28332.9|28329.36|28329.36|0
1629122060000|2021-08-16 13:54:20|28325.83|28325.83|28325.83|28325.83|28325.83|28325.83|28325.83|28325.83|0
1629122080000|2021-08-16 13:54:40|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|0
1629122090000|2021-08-16 13:54:50|28332.9|28332.9|28330.56|28330.56|28334.1|28334.1|28330.56|28330.56|0
1629122100000|2021-08-16 13:55:00|28334.1|28334.1|28329.96|28329.96|28334.1|28334.1|28329.96|28329.96|0
1629122110000|2021-08-16 13:55:10|28331.16|28331.16|28334.1|28334.1|28334.7|28334.7|28331.16|28331.16|0
1629122130000|2021-08-16 13:55:30|28327.03|28327.03|28334.7|28334.7|28334.7|28334.7|28327.03|28327.03|0
1629122140000|2021-08-16 13:55:40|28338.23|28338.23|28342.37|28342.37|28342.37|28342.37|28338.23|28338.23|0
1629122160000|2021-08-16 13:56:00|28335.3|28335.3|28321.57|28321.57|28335.3|28335.3|28308.03|28308.03|0
1629122170000|2021-08-16 13:56:10|28328.64|28328.64|28335.71|28335.71|28335.71|28335.71|28328.64|28328.64|0
1629122180000|2021-08-16 13:56:20|28339.24|28339.24|28339.24|28339.24|28339.24|28339.24|28339.24|28339.24|0
1629122190000|2021-08-16 13:56:30|28342.78|28342.78|28342.78|28342.78|28342.78|28342.78|28342.78|28342.78|0
1629122200000|2021-08-16 13:56:40|28343.38|28343.38|28353.98|28353.98|28357.52|28357.52|28343.38|28343.38|0
1629122210000|2021-08-16 13:56:50|28357.52|28357.52|28353.98|28353.98|28357.52|28357.52|28353.98|28353.98|0
1629122220000|2021-08-16 13:57:00|28353.38|28353.38|28353.38|28353.38|28353.38|28353.38|28353.38|28353.38|0
1629122240000|2021-08-16 13:57:20|28356.92|28356.92|28356.92|28356.92|28356.92|28356.92|28356.92|28356.92|0
1629122250000|2021-08-16 13:57:30|28353.38|28353.38|28361.05|28361.05|28361.05|28361.05|28353.38|28353.38|0
1629122260000|2021-08-16 13:57:40|28361.65|28361.65|28361.65|28361.65|28361.65|28361.65|28361.65|28361.65|0
1629122270000|2021-08-16 13:57:50|28365.19|28365.19|28365.79|28365.79|28365.79|28365.79|28365.19|28365.19|0
1629122280000|2021-08-16 13:58:00|28362.26|28362.26|28362.26|28362.26|28362.26|28362.26|28362.26|28362.26|0
1629122290000|2021-08-16 13:58:10|28362.86|28362.86|28362.86|28362.86|28362.86|28362.86|28362.86|28362.86|0
1629122300000|2021-08-16 13:58:20|28366.39|28366.39|28359.32|28359.32|28366.39|28366.39|28359.32|28359.32|0
1629122310000|2021-08-16 13:58:30|28359.92|28359.92|28359.32|28359.32|28359.92|28359.92|28359.32|28359.32|0
1629122320000|2021-08-16 13:58:40|28359.92|28359.92|28366.99|28366.99|28366.99|28366.99|28359.92|28359.92|0
1629122330000|2021-08-16 13:58:50|28363.46|28363.46|28364.06|28364.06|28364.06|28364.06|28363.46|28363.46|0
1629122340000|2021-08-16 13:59:00|28363.46|28363.46|28363.46|28363.46|28363.46|28363.46|28363.46|28363.46|0
1629122360000|2021-08-16 13:59:20|28364.06|28364.06|28368.19|28368.19|28368.19|28368.19|28364.06|28364.06|0
1629122380000|2021-08-16 13:59:40|28366.99|28366.99|28367.59|28367.59|28368.19|28368.19|28366.99|28366.99|0
1629122390000|2021-08-16 13:59:50|28368.41|28368.41|28369.01|28369.01|28369.01|28369.01|28367.81|28367.81|0
1629122400000|2021-08-16 14:00:00|28368.41|28368.41|28371.95|28371.95|28371.95|28371.95|28368.41|28368.41|0
1629122410000|2021-08-16 14:00:10|28375.48|28375.48|28368.41|28368.41|28375.48|28375.48|28368.41|28368.41|0
1629122420000|2021-08-16 14:00:20|28371.95|28371.95|28368.41|28368.41|28371.95|28371.95|28368.41|28368.41|0
1629122430000|2021-08-16 14:00:30|28371.95|28371.95|28371.95|28371.95|28371.95|28371.95|28371.95|28371.95|0
1629122440000|2021-08-16 14:00:40|28371.35|28371.35|28364.28|28364.28|28371.35|28371.35|28364.28|28364.28|0
1629122470000|2021-08-16 14:01:10|28357.21|28357.21|28357.21|28357.21|28357.21|28357.21|28357.21|28357.21|0
1629122480000|2021-08-16 14:01:20|28360.74|28360.74|28371.95|28371.95|28371.95|28371.95|28360.74|28360.74|0
1629122490000|2021-08-16 14:01:30|28375.48|28375.48|28375.48|28375.48|28375.48|28375.48|28375.48|28375.48|0
1629122500000|2021-08-16 14:01:40|28376.08|28376.08|28376.08|28376.08|28376.08|28376.08|28376.08|28376.08|0
1629122510000|2021-08-16 14:01:50|28375.48|28375.48|28383.15|28383.15|28383.15|28383.15|28375.48|28375.48|0
1629122520000|2021-08-16 14:02:00|28379.62|28379.62|28379.26|28379.26|28379.86|28379.86|28379.26|28379.26|0
1629122530000|2021-08-16 14:02:10|28375.72|28375.72|28365.12|28365.12|28375.72|28375.72|28365.12|28365.12|0
1629122540000|2021-08-16 14:02:20|28361.58|28361.58|28361.58|28361.58|28361.58|28361.58|28361.58|28361.58|0
1629122570000|2021-08-16 14:02:50|28358.05|28358.05|28354.52|28354.52|28358.05|28358.05|28354.52|28354.52|0
1629122580000|2021-08-16 14:03:00|28353.91|28353.91|28357.45|28357.45|28357.45|28357.45|28353.91|28353.91|0
1629122590000|2021-08-16 14:03:10|28360.98|28360.98|28360.98|28360.98|28360.98|28360.98|28360.98|28360.98|0
1629122600000|2021-08-16 14:03:20|28357.45|28357.45|28357.45|28357.45|28357.45|28357.45|28357.45|28357.45|0
1629122610000|2021-08-16 14:03:30|28353.91|28353.91|28353.91|28353.91|28353.91|28353.91|28353.91|28353.91|0
1629122620000|2021-08-16 14:03:40|28360.98|28360.98|28360.98|28360.98|28360.98|28360.98|28360.98|28360.98|0
1629122630000|2021-08-16 14:03:50|28361.58|28361.58|28362.19|28362.19|28362.19|28362.19|28361.58|28361.58|0
1629122640000|2021-08-16 14:04:00|28361.58|28361.58|28361.23|28361.23|28364.76|28364.76|28361.23|28361.23|0
1629122650000|2021-08-16 14:04:10|28360.63|28360.63|28364.16|28364.16|28364.16|28364.16|28360.63|28360.63|0
1629122660000|2021-08-16 14:04:20|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|0
1629122670000|2021-08-16 14:04:30|28363.8|28363.8|28363.8|28363.8|28363.8|28363.8|28363.8|28363.8|0
1629122690000|2021-08-16 14:04:50|28363.2|28363.2|28363.2|28363.2|28363.2|28363.2|28363.2|28363.2|0
1629122700000|2021-08-16 14:05:00|28359.67|28359.67|28359.67|28359.67|28359.67|28359.67|28359.67|28359.67|0
1629122710000|2021-08-16 14:05:10|28363.2|28363.2|28367.94|28367.94|28367.94|28367.94|28363.2|28363.2|0
1629122730000|2021-08-16 14:05:30|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|0
1629122740000|2021-08-16 14:05:40|28360.87|28360.87|28360.87|28360.87|28360.87|28360.87|28360.87|28360.87|0
1629122780000|2021-08-16 14:06:20|28364.4|28364.4|28375.01|28375.01|28375.01|28375.01|28364.4|28364.4|0
1629122820000|2021-08-16 14:07:00|28375.25|28375.25|28375.25|28375.25|28375.25|28375.25|28375.25|28375.25|0
1629122850000|2021-08-16 14:07:30|28371.71|28371.71|28371.71|28371.71|28371.71|28371.71|28371.71|28371.71|0
1629122860000|2021-08-16 14:07:40|28375.25|28375.25|28378.78|28378.78|28378.78|28378.78|28375.25|28375.25|0
1629122890000|2021-08-16 14:08:10|28382.32|28382.32|28382.32|28382.32|28382.32|28382.32|28382.32|28382.32|0
1629122910000|2021-08-16 14:08:30|28385.85|28385.85|28389.39|28389.39|28389.39|28389.39|28385.85|28385.85|0
1629122920000|2021-08-16 14:08:40|28392.92|28392.92|28392.92|28392.92|28392.92|28392.92|28392.92|28392.92|0
1629122930000|2021-08-16 14:08:50|28389.39|28389.39|28389.39|28389.39|28389.39|28389.39|28389.39|28389.39|0
1629122950000|2021-08-16 14:09:10|28389.63|28389.63|28381.36|28381.36|28389.63|28389.63|28381.36|28381.36|0
1629122960000|2021-08-16 14:09:20|28388.43|28388.43|28391.77|28391.77|28391.96|28391.96|28388.43|28388.43|0
1629122970000|2021-08-16 14:09:30|28395.31|28395.31|28402.38|28402.38|28402.38|28402.38|28395.31|28395.31|0
1629122980000|2021-08-16 14:09:40|28398.84|28398.84|28398.84|28398.84|28398.84|28398.84|28398.84|28398.84|0
1629122990000|2021-08-16 14:09:50|28391.77|28391.77|28391.77|28391.77|28391.77|28391.77|28391.77|28391.77|0
1629123000000|2021-08-16 14:10:00|28388.24|28388.24|28388.24|28388.24|28388.24|28388.24|28388.24|28388.24|0
1629123010000|2021-08-16 14:10:10|28391.77|28391.77|28391.77|28391.77|28391.77|28391.77|28391.77|28391.77|0
1629123050000|2021-08-16 14:10:50|28395.31|28395.31|28388.24|28388.24|28395.31|28395.31|28388.24|28388.24|0
1629123060000|2021-08-16 14:11:00|28389.44|28389.44|28386.51|28386.51|28390.04|28390.04|28386.51|28386.51|0
1629123080000|2021-08-16 14:11:20|28390.04|28390.04|28390.04|28390.04|28390.04|28390.04|28390.04|28390.04|0
1629123090000|2021-08-16 14:11:30|28390.64|28390.64|28391.05|28391.05|28391.05|28391.05|28390.64|28390.64|0
1629123100000|2021-08-16 14:11:40|28387.52|28387.52|28387.52|28387.52|28387.52|28387.52|28387.52|28387.52|0
1629123120000|2021-08-16 14:12:00|28383.98|28383.98|28383.98|28383.98|28383.98|28383.98|28383.98|28383.98|0
1629123140000|2021-08-16 14:12:20|28384.8|28384.8|28384.2|28384.2|28384.8|28384.8|28384.2|28384.2|0
1629123150000|2021-08-16 14:12:30|28384.68|28384.68|28384.68|28384.68|28384.68|28384.68|28384.68|28384.68|0
1629123160000|2021-08-16 14:12:40|28385.29|28385.29|28385.29|28385.29|28385.29|28385.29|28385.29|28385.29|0
1629123180000|2021-08-16 14:13:00|28385.89|28385.89|28383.86|28383.86|28385.89|28385.89|28383.86|28383.86|0
1629123200000|2021-08-16 14:13:20|28369.73|28369.73|28376.79|28376.79|28376.79|28376.79|28369.73|28369.73|0
1629123220000|2021-08-16 14:13:40|28369.73|28369.73|28369.73|28369.73|28369.73|28369.73|28369.73|28369.73|0
1629123240000|2021-08-16 14:14:00|28362.66|28362.66|28366.19|28366.19|28366.19|28366.19|28362.66|28362.66|0
1629123260000|2021-08-16 14:14:20|28369.73|28369.73|28387.4|28387.4|28387.4|28387.4|28369.73|28369.73|0
1629123270000|2021-08-16 14:14:30|28388|28388|28380.93|28380.93|28388|28388|28380.93|28380.93|0
1629123280000|2021-08-16 14:14:40|28381.53|28381.53|28381.53|28381.53|28381.53|28381.53|28381.53|28381.53|0
1629123300000|2021-08-16 14:15:00|28388.6|28388.6|28403.22|28403.22|28403.22|28403.22|28388.6|28388.6|0
1629123310000|2021-08-16 14:15:10|28406.76|28406.76|28410.29|28410.29|28410.29|28410.29|28406.76|28406.76|0
1629123320000|2021-08-16 14:15:20|28403.22|28403.22|28403.22|28403.22|28403.22|28403.22|28403.22|28403.22|0
1629123340000|2021-08-16 14:15:40|28410.29|28410.29|28413.83|28413.83|28413.83|28413.83|28410.29|28410.29|0
1629123350000|2021-08-16 14:15:50|28414.43|28414.43|28413.23|28413.23|28414.43|28414.43|28413.23|28413.23|0
1629123370000|2021-08-16 14:16:10|28412.99|28412.99|28412.33|28412.33|28412.99|28412.99|28412.33|28412.33|0
1629123390000|2021-08-16 14:16:30|28415.87|28415.87|28415.87|28415.87|28415.87|28415.87|28415.87|28415.87|0
1629123400000|2021-08-16 14:16:40|28419.4|28419.4|28397.59|28397.59|28419.4|28419.4|28394.06|28394.06|0
1629123410000|2021-08-16 14:16:50|28404.66|28404.66|28401.73|28401.73|28405.27|28405.27|28401.73|28401.73|0
1629123420000|2021-08-16 14:17:00|28402.14|28402.14|28398.61|28398.61|28402.14|28402.14|28398.61|28398.61|0
1629123430000|2021-08-16 14:17:10|28398|28398|28398|28398|28398|28398|28398|28398|0
1629123450000|2021-08-16 14:17:30|28398.61|28398.61|28398.61|28398.61|28398.61|28398.61|28398.61|28398.61|0
1629123470000|2021-08-16 14:17:50|28405.67|28405.67|28409.21|28409.21|28409.21|28409.21|28405.67|28405.67|0
1629123480000|2021-08-16 14:18:00|28409.62|28409.62|28409.62|28409.62|28409.62|28409.62|28409.62|28409.62|0
1629123510000|2021-08-16 14:18:30|28416.69|28416.69|28413.15|28413.15|28416.69|28416.69|28413.15|28413.15|0
1629123530000|2021-08-16 14:18:50|28406.08|28406.08|28402.55|28402.55|28406.08|28406.08|28402.55|28402.55|0
1629123540000|2021-08-16 14:19:00|28406.08|28406.08|28405.48|28405.48|28406.08|28406.08|28405.48|28405.48|0
1629123560000|2021-08-16 14:19:20|28394.88|28394.88|28394.88|28394.88|28394.88|28394.88|28394.88|28394.88|0
1629123590000|2021-08-16 14:19:50|28405.48|28405.48|28408.42|28408.42|28412.55|28412.55|28405.48|28405.48|0
1629123600000|2021-08-16 14:20:00|28394.28|28394.28|28390.74|28390.74|28394.28|28394.28|28390.74|28390.74|0
1629123610000|2021-08-16 14:20:10|28380.14|28380.14|28380.14|28380.14|28380.14|28380.14|28380.14|28380.14|0
1629123620000|2021-08-16 14:20:20|28376.6|28376.6|28369.53|28369.53|28376.6|28376.6|28369.53|28369.53|0
1629123630000|2021-08-16 14:20:30|28366|28366|28369.53|28369.53|28369.53|28369.53|28362.46|28362.46|0
1629123640000|2021-08-16 14:20:40|28366|28366|28366|28366|28366|28366|28366|28366|0
1629123650000|2021-08-16 14:20:50|28358.93|28358.93|28358.93|28358.93|28358.93|28358.93|28358.93|28358.93|0
1629123660000|2021-08-16 14:21:00|28355.39|28355.39|28373.07|28373.07|28383.67|28383.67|28355.39|28355.39|0
1629123680000|2021-08-16 14:21:20|28376.6|28376.6|28375.16|28375.16|28376.6|28376.6|28375.16|28375.16|0
1629123700000|2021-08-16 14:21:40|28375.76|28375.76|28375.76|28375.76|28375.76|28375.76|28375.76|28375.76|0
1629123710000|2021-08-16 14:21:50|28372.23|28372.23|28372.23|28372.23|28372.23|28372.23|28372.23|28372.23|0
1629123740000|2021-08-16 14:22:20|28375.76|28375.76|28373.24|28373.24|28376.17|28376.17|28373.24|28373.24|0
1629123750000|2021-08-16 14:22:30|28369.7|28369.7|28369.1|28369.1|28369.7|28369.7|28369.1|28369.1|0
1629123760000|2021-08-16 14:22:40|28368.69|28368.69|28368.69|28368.69|28368.69|28368.69|28368.69|28368.69|0
1629123780000|2021-08-16 14:23:00|28369.18|28369.18|28361.86|28361.86|28369.18|28369.18|28361.86|28361.86|0
1629123790000|2021-08-16 14:23:10|28358.33|28358.33|28358.33|28358.33|28358.33|28358.33|28358.33|28358.33|0
1629123820000|2021-08-16 14:23:40|28354.79|28354.79|28354.79|28354.79|28354.79|28354.79|28351.26|28351.26|0
1629123850000|2021-08-16 14:24:10|28351.26|28351.26|28354.79|28354.79|28354.79|28354.79|28351.26|28351.26|0
1629123860000|2021-08-16 14:24:20|28361.86|28361.86|28361.86|28361.86|28361.86|28361.86|28361.86|28361.86|0
1629123890000|2021-08-16 14:24:50|28358.33|28358.33|28355.2|28355.2|28358.33|28358.33|28354.79|28354.79|0
1629123900000|2021-08-16 14:25:00|28355.8|28355.8|28355.2|28355.2|28355.8|28355.8|28355.2|28355.2|0
1629123910000|2021-08-16 14:25:10|28351.67|28351.67|28348.13|28348.13|28351.67|28351.67|28348.13|28348.13|0
1629123920000|2021-08-16 14:25:20|28348.73|28348.73|28348.73|28348.73|28348.73|28348.73|28348.73|28348.73|0
1629123960000|2021-08-16 14:26:00|28355.8|28355.8|28355.8|28355.8|28355.8|28355.8|28355.8|28355.8|0
1629124020000|2021-08-16 14:27:00|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|0
1629124030000|2021-08-16 14:27:10|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|0
1629124040000|2021-08-16 14:27:20|28362.87|28362.87|28362.87|28362.87|28362.87|28362.87|28362.87|28362.87|0
1629124070000|2021-08-16 14:27:50|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|0
1629124080000|2021-08-16 14:28:00|28366.17|28366.17|28366.17|28366.17|28366.17|28366.17|28366.17|28366.17|0
1629124090000|2021-08-16 14:28:10|28366.41|28366.41|28370.3|28370.3|28370.3|28370.3|28366.17|28366.17|0
1629124140000|2021-08-16 14:29:00|28363.23|28363.23|28366.77|28366.77|28366.77|28366.77|28359.7|28359.7|0
1629124150000|2021-08-16 14:29:10|28367.25|28367.25|28366.05|28366.05|28367.25|28367.25|28366.05|28366.05|0
1629124160000|2021-08-16 14:29:20|28366.29|28366.29|28366.29|28366.29|28366.29|28366.29|28366.29|28366.29|0
1629124180000|2021-08-16 14:29:40|28367.49|28367.49|28360.42|28360.42|28367.49|28367.49|28360.42|28360.42|0
1629124190000|2021-08-16 14:29:50|28363.96|28363.96|28363.96|28363.96|28363.96|28363.96|28363.96|28363.96|0
1629124200000|2021-08-16 14:30:00|28371.03|28371.03|28371.03|28371.03|28374.56|28374.56|28371.03|28371.03|0
1629124210000|2021-08-16 14:30:10|28374.56|28374.56|28371.03|28371.03|28374.56|28374.56|28371.03|28371.03|0
1629124230000|2021-08-16 14:30:30|28367.49|28367.49|28367.49|28367.49|28367.74|28367.74|28367.49|28367.49|0
1629124240000|2021-08-16 14:30:40|28363.96|28363.96|28349.22|28349.22|28363.96|28363.96|28349.22|28349.22|0
1629124250000|2021-08-16 14:30:50|28348.81|28348.81|28341.5|28341.5|28348.81|28348.81|28341.5|28341.5|0
1629124260000|2021-08-16 14:31:00|28340.9|28340.9|28340.9|28340.9|28340.9|28340.9|28340.9|28340.9|0
1629124270000|2021-08-16 14:31:10|28347.97|28347.97|28347.97|28347.97|28347.97|28347.97|28347.97|28347.97|0
1629124300000|2021-08-16 14:31:40|28349.17|28349.17|28349.17|28349.17|28349.17|28349.17|28349.17|28349.17|0
1629124320000|2021-08-16 14:32:00|28356.24|28356.24|28352.7|28352.7|28356.24|28356.24|28352.7|28352.7|0
1629124340000|2021-08-16 14:32:20|28349.17|28349.17|28349.17|28349.17|28349.17|28349.17|28342.1|28342.1|0
1629124350000|2021-08-16 14:32:30|28349.41|28349.41|28349.41|28349.41|28349.41|28349.41|28349.41|28349.41|0
1629124360000|2021-08-16 14:32:40|28345.87|28345.87|28345.87|28345.87|28345.87|28345.87|28345.87|28345.87|0
1629124370000|2021-08-16 14:32:50|28338.8|28338.8|28338.8|28338.8|28338.8|28338.8|28338.8|28338.8|0
1629124380000|2021-08-16 14:33:00|28331.74|28331.74|28330.53|28330.53|28331.74|28331.74|28330.53|28330.53|0
1629124390000|2021-08-16 14:33:10|28330.05|28330.05|28330.05|28330.05|28333.58|28333.58|28330.05|28330.05|0
1629124400000|2021-08-16 14:33:20|28322.98|28322.98|28326.51|28326.51|28326.51|28326.51|28322.98|28322.98|0
1629124410000|2021-08-16 14:33:30|28330.05|28330.05|28340.65|28340.65|28340.65|28340.65|28330.05|28330.05|0
1629124450000|2021-08-16 14:34:10|28333.58|28333.58|28337.12|28337.12|28337.12|28337.12|28330.05|28330.05|0
1629124480000|2021-08-16 14:34:40|28333.58|28333.58|28333.58|28333.58|28333.58|28333.58|28333.58|28333.58|0
1629124490000|2021-08-16 14:34:50|28337.12|28337.12|28337.12|28337.12|28337.12|28337.12|28337.12|28337.12|0
1629124510000|2021-08-16 14:35:10|28333.58|28333.58|28333.58|28333.58|28333.58|28333.58|28333.58|28333.58|0
1629124530000|2021-08-16 14:35:30|28333.17|28333.17|28333.78|28333.78|28333.78|28333.78|28333.17|28333.17|0
1629124540000|2021-08-16 14:35:40|28337.31|28337.31|28337.31|28337.31|28337.31|28337.31|28337.31|28337.31|0
1629124550000|2021-08-16 14:35:50|28333.78|28333.78|28330.24|28330.24|28333.78|28333.78|28330.24|28330.24|0
1629124570000|2021-08-16 14:36:10|28326.71|28326.71|28326.71|28326.71|28326.71|28326.71|28326.71|28326.71|0
1629124600000|2021-08-16 14:36:40|28330.24|28330.24|28330.24|28330.24|28330.24|28330.24|28330.24|28330.24|0
1629124610000|2021-08-16 14:36:50|28330.65|28330.65|28331.06|28331.06|28331.06|28331.06|28330.65|28330.65|0
1629124620000|2021-08-16 14:37:00|28330.46|28330.46|28333.99|28333.99|28333.99|28333.99|28330.46|28330.46|0
1629124630000|2021-08-16 14:37:10|28334.59|28334.59|28341.66|28341.66|28341.66|28341.66|28334.59|28334.59|0
1629124650000|2021-08-16 14:37:30|28338.13|28338.13|28338.13|28338.13|28338.13|28338.13|28338.13|28338.13|0
1629124660000|2021-08-16 14:37:40|28338.54|28338.54|28338.54|28338.54|28338.54|28338.54|28338.54|28338.54|0
1629124680000|2021-08-16 14:38:00|28335|28335|28335|28335|28335|28335|28335|28335|0
1629124690000|2021-08-16 14:38:10|28338.54|28338.54|28338.54|28338.54|28338.54|28338.54|28338.54|28338.54|0
1629124700000|2021-08-16 14:38:20|28339.14|28339.14|28339.14|28339.14|28339.74|28339.74|28339.14|28339.14|0
1629124720000|2021-08-16 14:38:40|28339.55|28339.55|28339.55|28339.55|28339.55|28339.55|28339.55|28339.55|0
1629124730000|2021-08-16 14:38:50|28336.02|28336.02|28332.07|28332.07|28336.02|28336.02|28332.07|28332.07|0
1629124750000|2021-08-16 14:39:10|28332.67|28332.67|28332.67|28332.67|28332.67|28332.67|28332.67|28332.67|0
1629124760000|2021-08-16 14:39:20|28339.74|28339.74|28339.74|28339.74|28339.74|28339.74|28339.74|28339.74|0
1629124790000|2021-08-16 14:39:50|28343.28|28343.28|28343.69|28343.69|28343.69|28343.69|28343.28|28343.28|0
1629124830000|2021-08-16 14:40:30|28340.15|28340.15|28337.22|28337.22|28340.75|28340.75|28337.22|28337.22|0
1629124850000|2021-08-16 14:40:50|28337.82|28337.82|28337.22|28337.22|28337.82|28337.82|28337.22|28337.22|0
1629124860000|2021-08-16 14:41:00|28333.68|28333.68|28326.01|28326.01|28333.68|28333.68|28326.01|28326.01|0
1629124880000|2021-08-16 14:41:20|28329.55|28329.55|28326.01|28326.01|28329.55|28329.55|28326.01|28326.01|0
1629124890000|2021-08-16 14:41:30|28326.61|28326.61|28326.61|28326.61|28326.61|28326.61|28326.61|28326.61|0
1629124900000|2021-08-16 14:41:40|28330.15|28330.15|28330.15|28330.15|28330.15|28330.15|28330.15|28330.15|0
1629124920000|2021-08-16 14:42:00|28330.75|28330.75|28330.75|28330.75|28330.75|28330.75|28330.75|28330.75|0
1629124930000|2021-08-16 14:42:10|28330.99|28330.99|28330.99|28330.99|28330.99|28330.99|28330.99|28330.99|0
1629124970000|2021-08-16 14:42:50|28338.06|28338.06|28338.06|28338.06|28338.06|28338.06|28338.06|28338.06|0
1629124990000|2021-08-16 14:43:10|28334.53|28334.53|28327.46|28327.46|28334.53|28334.53|28327.46|28327.46|0
1629125000000|2021-08-16 14:43:20|28323.92|28323.92|28323.92|28323.92|28323.92|28323.92|28323.92|28323.92|0
1629125020000|2021-08-16 14:43:40|28323.32|28323.32|28322.72|28322.72|28323.32|28323.32|28322.48|28322.48|0
1629125040000|2021-08-16 14:44:00|28315.65|28315.65|28315.65|28315.65|28315.65|28315.65|28315.65|28315.65|0
1629125050000|2021-08-16 14:44:10|28319.18|28319.18|28312.11|28312.11|28319.18|28319.18|28305.04|28305.04|0
1629125060000|2021-08-16 14:44:20|28305.04|28305.04|28305.04|28305.04|28312.11|28312.11|28305.04|28305.04|0
1629125070000|2021-08-16 14:44:30|28312.11|28312.11|28305.04|28305.04|28312.11|28312.11|28305.04|28305.04|0
1629125080000|2021-08-16 14:44:40|28308.58|28308.58|28308.58|28308.58|28308.58|28308.58|28308.58|28308.58|0
1629125090000|2021-08-16 14:44:50|28301.51|28301.51|28308.82|28308.82|28308.82|28308.82|28301.51|28301.51|0
1629125100000|2021-08-16 14:45:00|28308.22|28308.22|28304.69|28304.69|28308.22|28308.22|28304.69|28304.69|0
1629125120000|2021-08-16 14:45:20|28308.22|28308.22|28304.69|28304.69|28308.22|28308.22|28304.69|28304.69|0
1629125140000|2021-08-16 14:45:40|28304.28|28304.28|28304.28|28304.28|28304.28|28304.28|28304.28|28304.28|0
1629125150000|2021-08-16 14:45:50|28300.74|28300.74|28300.74|28300.74|28300.74|28300.74|28300.74|28300.74|0
1629125160000|2021-08-16 14:46:00|28297.21|28297.21|28304.28|28304.28|28304.28|28304.28|28297.21|28297.21|0
1629125170000|2021-08-16 14:46:10|28307.81|28307.81|28304.28|28304.28|28307.81|28307.81|28304.28|28304.28|0
1629125200000|2021-08-16 14:46:40|28308.22|28308.22|28314.69|28314.69|28315.29|28315.29|28308.22|28308.22|0
1629125240000|2021-08-16 14:47:20|28318.22|28318.22|28325.29|28325.29|28325.29|28325.29|28318.22|28318.22|0
1629125250000|2021-08-16 14:47:30|28325.89|28325.89|28327.1|28327.1|28327.1|28327.1|28325.89|28325.89|0
1629125260000|2021-08-16 14:47:40|28325.89|28325.89|28326.5|28326.5|28326.5|28326.5|28325.89|28325.89|0
1629125290000|2021-08-16 14:48:10|28330.03|28330.03|28330.03|28330.03|28330.03|28330.03|28330.03|28330.03|0
1629125310000|2021-08-16 14:48:30|28333.57|28333.57|28333.57|28333.57|28333.57|28333.57|28333.57|28333.57|0
1629125330000|2021-08-16 14:48:50|28337.1|28337.1|28337.1|28337.1|28337.1|28337.1|28337.1|28337.1|0
1629125340000|2021-08-16 14:49:00|28336.5|28336.5|28340.03|28340.03|28340.03|28340.03|28336.5|28336.5|0
1629125380000|2021-08-16 14:49:40|28339.79|28339.79|28340.28|28340.28|28340.28|28340.28|28339.79|28339.79|0
1629125390000|2021-08-16 14:49:50|28333.21|28333.21|28333.21|28333.21|28333.21|28333.21|28333.21|28333.21|0
1629125410000|2021-08-16 14:50:10|28336.74|28336.74|28336.74|28336.74|28336.74|28336.74|28336.74|28336.74|0
1629125420000|2021-08-16 14:50:20|28336.98|28336.98|28336.98|28336.98|28336.98|28336.98|28336.98|28336.98|0
1629125430000|2021-08-16 14:50:30|28336.57|28336.57|28336.57|28336.57|28336.57|28336.57|28336.57|28336.57|0
1629125450000|2021-08-16 14:50:50|28335.97|28335.97|28335.97|28335.97|28335.97|28335.97|28335.97|28335.97|0
1629125460000|2021-08-16 14:51:00|28339.51|28339.51|28340.11|28340.11|28340.11|28340.11|28339.51|28339.51|0
1629125470000|2021-08-16 14:51:10|28340.52|28340.52|28336.98|28336.98|28340.52|28340.52|28336.98|28336.98|0
1629125520000|2021-08-16 14:52:00|28340.52|28340.52|28336.98|28336.98|28340.52|28340.52|28333.45|28333.45|0
1629125530000|2021-08-16 14:52:10|28340.52|28340.52|28340.52|28340.52|28340.52|28340.52|28340.52|28340.52|0
1629125540000|2021-08-16 14:52:20|28339.92|28339.92|28339.92|28339.92|28339.92|28339.92|28339.92|28339.92|0
1629125550000|2021-08-16 14:52:30|28336.38|28336.38|28336.38|28336.38|28336.38|28336.38|28336.38|28336.38|0
1629125570000|2021-08-16 14:52:50|28336.62|28336.62|28336.62|28336.62|28336.62|28336.62|28336.62|28336.62|0
1629125580000|2021-08-16 14:53:00|28340.16|28340.16|28340.16|28340.16|28340.16|28340.16|28340.16|28340.16|0
1629125610000|2021-08-16 14:53:30|28340.76|28340.76|28351.37|28351.37|28358.44|28358.44|28340.76|28340.76|0
1629125630000|2021-08-16 14:53:50|28351.78|28351.78|28348.24|28348.24|28351.78|28351.78|28348.24|28348.24|0
1629125660000|2021-08-16 14:54:20|28347.04|28347.04|28347.04|28347.04|28347.04|28347.04|28347.04|28347.04|0
1629125700000|2021-08-16 14:55:00|28350.57|28350.57|28343.5|28343.5|28350.57|28350.57|28343.5|28343.5|0
1629125710000|2021-08-16 14:55:10|28339.97|28339.97|28339.97|28339.97|28339.97|28339.97|28339.97|28339.97|0
1629125720000|2021-08-16 14:55:20|28336.43|28336.43|28336.43|28336.43|28336.43|28336.43|28336.43|28336.43|0
1629125730000|2021-08-16 14:55:30|28339.97|28339.97|28339.97|28339.97|28339.97|28339.97|28339.97|28339.97|0
1629125740000|2021-08-16 14:55:40|28347.04|28347.04|28350.57|28350.57|28350.57|28350.57|28347.04|28347.04|0
1629125770000|2021-08-16 14:56:10|28343.5|28343.5|28343.5|28343.5|28343.5|28343.5|28343.5|28343.5|0
1629125800000|2021-08-16 14:56:40|28339.97|28339.97|28339.97|28339.97|28339.97|28339.97|28339.97|28339.97|0
1629125810000|2021-08-16 14:56:50|28339.37|28339.37|28338.77|28338.77|28339.37|28339.37|28338.77|28338.77|0
1629125820000|2021-08-16 14:57:00|28338.17|28338.17|28338.17|28338.17|28338.17|28338.17|28338.17|28338.17|0
1629125830000|2021-08-16 14:57:10|28334.63|28334.63|28338.17|28338.17|28338.17|28338.17|28334.63|28334.63|0
1629125840000|2021-08-16 14:57:20|28345.24|28345.24|28345.24|28345.24|28345.24|28345.24|28345.24|28345.24|0
1629125860000|2021-08-16 14:57:40|28341.7|28341.7|28341.94|28341.94|28341.94|28341.94|28341.7|28341.7|0
1629125880000|2021-08-16 14:58:00|28349.01|28349.01|28349.01|28349.01|28349.01|28349.01|28345.48|28345.48|0
1629125910000|2021-08-16 14:58:30|28345.48|28345.48|28352.55|28352.55|28352.55|28352.55|28338.41|28338.41|0
1629125940000|2021-08-16 14:59:00|28345.48|28345.48|28349.01|28349.01|28349.01|28349.01|28345.48|28345.48|0
1629125950000|2021-08-16 14:59:10|28341.94|28341.94|28345.48|28345.48|28345.48|28345.48|28341.94|28341.94|0
1629125960000|2021-08-16 14:59:20|28349.01|28349.01|28349.01|28349.01|28349.01|28349.01|28349.01|28349.01|0
1629125970000|2021-08-16 14:59:30|28352.55|28352.55|28352.55|28352.55|28359.62|28359.62|28352.55|28352.55|0
1629125980000|2021-08-16 14:59:40|28349.01|28349.01|28334.87|28334.87|28349.01|28349.01|28334.87|28334.87|0
1629125990000|2021-08-16 14:59:50|28327.8|28327.8|28342.54|28342.54|28342.54|28342.54|28310.13|28310.13|0
1629126010000|2021-08-16 15:00:10|28343.14|28343.14|28343.14|28343.14|28343.14|28343.14|28343.14|28343.14|0
1629126020000|2021-08-16 15:00:20|28339.61|28339.61|28360.82|28360.82|28360.82|28360.82|28339.61|28339.61|0
1629126030000|2021-08-16 15:00:30|28339.61|28339.61|28339.61|28339.61|28339.61|28339.61|28339.61|28339.61|0
1629126060000|2021-08-16 15:01:00|28343.14|28343.14|28343.14|28343.14|28343.14|28343.14|28343.14|28343.14|0
1629126070000|2021-08-16 15:01:10|28336.08|28336.08|28336.08|28336.08|28336.08|28336.08|28336.08|28336.08|0
1629126080000|2021-08-16 15:01:20|28335.47|28335.47|28335.47|28335.47|28335.47|28335.47|28335.47|28335.47|0
1629126090000|2021-08-16 15:01:30|28331.94|28331.94|28339.01|28339.01|28342.54|28342.54|28331.94|28331.94|0
1629126130000|2021-08-16 15:02:10|28335.47|28335.47|28335.47|28335.47|28335.47|28335.47|28335.47|28335.47|0
1629126140000|2021-08-16 15:02:20|28342.54|28342.54|28342.54|28342.54|28342.54|28342.54|28342.54|28342.54|0
1629126150000|2021-08-16 15:02:30|28349.61|28349.61|28356.68|28356.68|28356.68|28356.68|28349.61|28349.61|0
1629126160000|2021-08-16 15:02:40|28346.08|28346.08|28346.08|28346.08|28346.08|28346.08|28346.08|28346.08|0
1629126180000|2021-08-16 15:03:00|28353.15|28353.15|28357.28|28357.28|28357.28|28357.28|28353.15|28353.15|0
1629126200000|2021-08-16 15:03:20|28356.87|28356.87|28356.87|28356.87|28356.87|28356.87|28356.87|28356.87|0
1629126210000|2021-08-16 15:03:30|28360.41|28360.41|28360.41|28360.41|28360.41|28360.41|28360.41|28360.41|0
1629126220000|2021-08-16 15:03:40|28363.94|28363.94|28363.94|28363.94|28363.94|28363.94|28363.94|28363.94|0
1629126260000|2021-08-16 15:04:20|28364.55|28364.55|28364.55|28364.55|28364.55|28364.55|28364.55|28364.55|0
1629126270000|2021-08-16 15:04:30|28361.01|28361.01|28361.01|28361.01|28361.01|28361.01|28361.01|28361.01|0
1629126290000|2021-08-16 15:04:50|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|0
1629126300000|2021-08-16 15:05:00|28367.84|28367.84|28367.6|28367.6|28367.84|28367.84|28367.6|28367.6|0
1629126310000|2021-08-16 15:05:10|28360.53|28360.53|28360.53|28360.53|28360.53|28360.53|28360.53|28360.53|0
1629126320000|2021-08-16 15:05:20|28364.06|28364.06|28364.06|28364.06|28364.06|28364.06|28364.06|28364.06|0
1629126350000|2021-08-16 15:05:50|28364.47|28364.47|28371.54|28371.54|28371.54|28371.54|28364.47|28364.47|0
1629126360000|2021-08-16 15:06:00|28364.47|28364.47|28364.47|28364.47|28364.47|28364.47|28364.47|28364.47|0
1629126380000|2021-08-16 15:06:20|28360.94|28360.94|28361.54|28361.54|28361.54|28361.54|28357.4|28357.4|0
1629126400000|2021-08-16 15:06:40|28354.47|28354.47|28354.47|28354.47|28354.47|28354.47|28354.47|28354.47|0
1629126420000|2021-08-16 15:07:00|28353.87|28353.87|28353.87|28353.87|28353.87|28353.87|28353.87|28353.87|0
1629126430000|2021-08-16 15:07:10|28354.47|28354.47|28354.47|28354.47|28354.47|28354.47|28354.47|28354.47|0
1629126450000|2021-08-16 15:07:30|28353.87|28353.87|28353.87|28353.87|28353.87|28353.87|28353.87|28353.87|0
1629126470000|2021-08-16 15:07:50|28360.94|28360.94|28364.47|28364.47|28364.47|28364.47|28360.94|28360.94|0
1629126480000|2021-08-16 15:08:00|28360.94|28360.94|28360.94|28360.94|28360.94|28360.94|28360.94|28360.94|0
1629126520000|2021-08-16 15:08:40|28364.47|28364.47|28361.54|28361.54|28364.47|28364.47|28360.94|28360.94|0
1629126560000|2021-08-16 15:09:20|28362.14|28362.14|28358.6|28358.6|28362.14|28362.14|28358.6|28358.6|0
1629126570000|2021-08-16 15:09:30|28355.07|28355.07|28362.14|28362.14|28362.14|28362.14|28355.07|28355.07|0
1629126620000|2021-08-16 15:10:20|28358.6|28358.6|28355.07|28355.07|28358.6|28358.6|28355.07|28355.07|0
1629126650000|2021-08-16 15:10:50|28354.47|28354.47|28354.47|28354.47|28354.47|28354.47|28354.47|28354.47|0
1629126660000|2021-08-16 15:11:00|28350.93|28350.93|28358|28358|28358|28358|28350.93|28350.93|0
1629126690000|2021-08-16 15:11:30|28361.54|28361.54|28361.13|28361.13|28361.54|28361.54|28361.13|28361.13|0
1629126750000|2021-08-16 15:12:30|28357.59|28357.59|28346.99|28346.99|28357.59|28357.59|28346.99|28346.99|0
1629126760000|2021-08-16 15:12:40|28350.52|28350.52|28350.52|28350.52|28350.52|28350.52|28350.52|28350.52|0
1629126770000|2021-08-16 15:12:50|28354.06|28354.06|28354.06|28354.06|28354.06|28354.06|28354.06|28354.06|0
1629126780000|2021-08-16 15:13:00|28354.66|28354.66|28354.66|28354.66|28354.66|28354.66|28354.66|28354.66|0
1629126810000|2021-08-16 15:13:30|28354.25|28354.25|28349.51|28349.51|28354.25|28354.25|28349.51|28349.51|0
1629126830000|2021-08-16 15:13:50|28345.98|28345.98|28345.98|28345.98|28345.98|28345.98|28345.98|28345.98|0
1629126840000|2021-08-16 15:14:00|28349.51|28349.51|28353.05|28353.05|28353.05|28353.05|28349.51|28349.51|0
1629126860000|2021-08-16 15:14:20|28356.58|28356.58|28356.58|28356.58|28356.58|28356.58|28356.58|28356.58|0
1629126870000|2021-08-16 15:14:30|28360.12|28360.12|28360.72|28360.72|28360.72|28360.72|28360.12|28360.12|0
1629126880000|2021-08-16 15:14:40|28364.25|28364.25|28364.25|28364.25|28364.25|28364.25|28364.25|28364.25|0
1629126890000|2021-08-16 15:14:50|28363.84|28363.84|28363.84|28363.84|28363.84|28363.84|28363.84|28363.84|0
1629126910000|2021-08-16 15:15:10|28364.57|28364.57|28364.57|28364.57|28364.57|28364.57|28364.57|28364.57|0
1629126950000|2021-08-16 15:15:50|28361.03|28361.03|28357.5|28357.5|28361.03|28361.03|28357.5|28357.5|0
1629126960000|2021-08-16 15:16:00|28357.09|28357.09|28357.09|28357.09|28357.09|28357.09|28357.09|28357.09|0
1629126970000|2021-08-16 15:16:10|28357.69|28357.69|28357.69|28357.69|28357.69|28357.69|28357.69|28357.69|0
1629126990000|2021-08-16 15:16:30|28361.22|28361.22|28361.22|28361.22|28361.22|28361.22|28361.22|28361.22|0
1629127000000|2021-08-16 15:16:40|28361.83|28361.83|28361.83|28361.83|28361.83|28361.83|28361.83|28361.83|0
1629127040000|2021-08-16 15:17:20|28358.29|28358.29|28358.29|28358.29|28358.29|28358.29|28358.29|28358.29|0
1629127050000|2021-08-16 15:17:30|28354.76|28354.76|28354.76|28354.76|28354.76|28354.76|28354.76|28354.76|0
1629127060000|2021-08-16 15:17:40|28354.15|28354.15|28364.76|28364.76|28364.76|28364.76|28354.15|28354.15|0
1629127070000|2021-08-16 15:17:50|28365.36|28365.36|28365.36|28365.36|28365.36|28365.36|28365.36|28365.36|0
1629127100000|2021-08-16 15:18:20|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|0
1629127130000|2021-08-16 15:18:50|28369.5|28369.5|28366.56|28366.56|28370.1|28370.1|28366.56|28366.56|0
1629127140000|2021-08-16 15:19:00|28366.8|28366.8|28366.8|28366.8|28366.8|28366.8|28366.8|28366.8|0
1629127170000|2021-08-16 15:19:30|28365.6|28365.6|28365.6|28365.6|28365.6|28365.6|28365.6|28365.6|0
1629127180000|2021-08-16 15:19:40|28362.07|28362.07|28358.53|28358.53|28362.07|28362.07|28357.93|28357.93|0
1629127190000|2021-08-16 15:19:50|28357.71|28357.71|28357.71|28357.71|28357.71|28357.71|28357.71|28357.71|0
1629127200000|2021-08-16 15:20:00|28361.25|28361.25|28361.85|28361.85|28361.85|28361.85|28361.25|28361.25|0
1629127210000|2021-08-16 15:20:10|28361.25|28361.25|28364.78|28364.78|28364.78|28364.78|28361.25|28361.25|0
1629127250000|2021-08-16 15:20:50|28365.6|28365.6|28366.8|28366.8|28366.8|28366.8|28365.6|28365.6|0
1629127270000|2021-08-16 15:21:10|28373.87|28373.87|28373.87|28373.87|28373.87|28373.87|28373.87|28373.87|0
1629127310000|2021-08-16 15:21:50|28377.41|28377.41|28377.41|28377.41|28377.41|28377.41|28377.41|28377.41|0
1629127320000|2021-08-16 15:22:00|28376.81|28376.81|28376.81|28376.81|28376.81|28376.81|28376.81|28376.81|0
1629127340000|2021-08-16 15:22:20|28380.34|28380.34|28376.81|28376.81|28380.34|28380.34|28376.81|28376.81|0
1629127370000|2021-08-16 15:22:50|28373.27|28373.27|28373.27|28373.27|28373.27|28373.27|28373.27|28373.27|0
1629127440000|2021-08-16 15:24:00|28376.81|28376.81|28383.88|28383.88|28383.88|28383.88|28376.81|28376.81|0
1629127450000|2021-08-16 15:24:10|28383.28|28383.28|28383.28|28383.28|28383.28|28383.28|28383.28|28383.28|0
1629127480000|2021-08-16 15:24:40|28384.48|28384.48|28384.48|28384.48|28384.48|28384.48|28384.48|28384.48|0
1629127490000|2021-08-16 15:24:50|28383.28|28383.28|28383.28|28383.28|28383.28|28383.28|28383.28|28383.28|0
1629127500000|2021-08-16 15:25:00|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|0
1629127510000|2021-08-16 15:25:10|28384.48|28384.48|28384.48|28384.48|28384.48|28384.48|28384.48|28384.48|0
1629127520000|2021-08-16 15:25:20|28384.72|28384.72|28384.72|28384.72|28384.72|28384.72|28384.72|28384.72|0
1629127540000|2021-08-16 15:25:40|28381.19|28381.19|28381.19|28381.19|28381.19|28381.19|28381.19|28381.19|0
1629127550000|2021-08-16 15:25:50|28380.58|28380.58|28380.58|28380.58|28380.58|28380.58|28380.58|28380.58|0
1629127590000|2021-08-16 15:26:30|28377.05|28377.05|28372.91|28372.91|28377.05|28377.05|28372.91|28372.91|0
1629127640000|2021-08-16 15:27:20|28369.38|28369.38|28369.62|28369.62|28369.62|28369.62|28368.9|28368.9|0
1629127650000|2021-08-16 15:27:30|28373.16|28373.16|28373.16|28373.16|28373.16|28373.16|28373.16|28373.16|0
1629127660000|2021-08-16 15:27:40|28372.91|28372.91|28372.31|28372.31|28372.91|28372.91|28372.31|28372.31|0
1629127670000|2021-08-16 15:27:50|28375.85|28375.85|28382.92|28382.92|28386.45|28386.45|28375.85|28375.85|0
1629127680000|2021-08-16 15:28:00|28386.45|28386.45|28386.45|28386.45|28386.45|28386.45|28386.45|28386.45|0
1629127690000|2021-08-16 15:28:10|28393.52|28393.52|28393.11|28393.11|28393.52|28393.52|28393.11|28393.11|0
1629127700000|2021-08-16 15:28:20|28396.65|28396.65|28397.06|28397.06|28397.06|28397.06|28396.65|28396.65|0
1629127720000|2021-08-16 15:28:40|28404.13|28404.13|28400.59|28400.59|28404.13|28404.13|28400.59|28400.59|0
1629127730000|2021-08-16 15:28:50|28411.2|28411.2|28407.66|28407.66|28411.2|28411.2|28407.66|28407.66|0
1629127740000|2021-08-16 15:29:00|28406.46|28406.46|28392.32|28392.32|28406.46|28406.46|28392.32|28392.32|0
1629127750000|2021-08-16 15:29:10|28388.79|28388.79|28381.72|28381.72|28388.79|28388.79|28378.18|28378.18|0
1629127760000|2021-08-16 15:29:20|28378.18|28378.18|28387.05|28387.05|28390.59|28390.59|28378.18|28378.18|0
1629127770000|2021-08-16 15:29:30|28390.59|28390.59|28383.52|28383.52|28390.59|28390.59|28383.52|28383.52|0
1629127780000|2021-08-16 15:29:40|28384.25|28384.25|28384.08|28384.08|28384.49|28384.49|28384.08|28384.08|0
1629127790000|2021-08-16 15:29:50|28373.47|28373.47|28372.22|28372.22|28388.21|28388.21|28372.22|28372.22|0
1629184500000|2021-08-17 07:15:00|28214.81|28214.81|28214.81|28214.81|28214.81|28214.81|28214.81|28214.81|0
1629184510000|2021-08-17 07:15:10|28204.21|28204.21|28204.21|28204.21|28204.21|28204.21|28204.21|28204.21|0
1629184520000|2021-08-17 07:15:20|28197.14|28197.14|28193.6|28193.6|28197.14|28197.14|28193.6|28193.6|0
1629184530000|2021-08-17 07:15:30|28194.2|28194.2|28208.34|28208.34|28208.34|28208.34|28194.2|28194.2|0
1629184560000|2021-08-17 07:16:00|28197.74|28197.74|28204.81|28204.81|28204.81|28204.81|28197.74|28197.74|0
1629184570000|2021-08-17 07:16:10|28216.01|28216.01|28216.01|28216.01|28216.01|28216.01|28216.01|28216.01|0
1629184590000|2021-08-17 07:16:30|28219.55|28219.55|28212.48|28212.48|28219.55|28219.55|28212.48|28212.48|0
1629184600000|2021-08-17 07:16:40|28219.55|28219.55|28219.55|28219.55|28219.55|28219.55|28219.55|28219.55|0
1629184610000|2021-08-17 07:16:50|28223.08|28223.08|28212.48|28212.48|28223.08|28223.08|28212.48|28212.48|0
1629184630000|2021-08-17 07:17:10|28219.55|28219.55|28226.62|28226.62|28226.62|28226.62|28219.55|28219.55|0
1629184680000|2021-08-17 07:18:00|28223.08|28223.08|28223.08|28223.08|28223.08|28223.08|28223.08|28223.08|0
1629184710000|2021-08-17 07:18:30|28226.62|28226.62|28226.62|28226.62|28226.62|28226.62|28226.62|28226.62|0
1629184760000|2021-08-17 07:19:20|28233.69|28233.69|28233.69|28233.69|28233.69|28233.69|28233.69|28233.69|0
1629184780000|2021-08-17 07:19:40|28226.62|28226.62|28226.62|28226.62|28226.62|28226.62|28226.62|28226.62|0
1629184790000|2021-08-17 07:19:50|28223.08|28223.08|28222.67|28222.67|28226.62|28226.62|28222.67|28222.67|0
1629184800000|2021-08-17 07:20:00|28219.14|28219.14|28222.67|28222.67|28222.67|28222.67|28219.14|28219.14|0
1629184820000|2021-08-17 07:20:20|28219.14|28219.14|28219.14|28219.14|28219.14|28219.14|28219.14|28219.14|0
1629184830000|2021-08-17 07:20:30|28226.21|28226.21|28226.21|28226.21|28226.21|28226.21|28226.21|28226.21|0
1629184860000|2021-08-17 07:21:00|28222.67|28222.67|28222.67|28222.67|28222.67|28222.67|28222.67|28222.67|0
1629184880000|2021-08-17 07:21:20|28225.08|28225.08|28225.08|28225.08|28225.08|28225.08|28225.08|28225.08|0
1629184890000|2021-08-17 07:21:30|28228.61|28228.61|28228.61|28228.61|28228.61|28228.61|28228.61|28228.61|0
1629184900000|2021-08-17 07:21:40|28210.94|28210.94|28210.94|28210.94|28210.94|28210.94|28207.4|28207.4|0
1629184910000|2021-08-17 07:21:50|28218.01|28218.01|28218.01|28218.01|28218.01|28218.01|28218.01|28218.01|0
1629184940000|2021-08-17 07:22:20|28214.47|28214.47|28214.47|28214.47|28214.47|28214.47|28214.47|28214.47|0
1629184950000|2021-08-17 07:22:30|28213.27|28213.27|28199.13|28199.13|28213.27|28213.27|28199.13|28199.13|0
1629184970000|2021-08-17 07:22:50|28206.2|28206.2|28206.2|28206.2|28206.2|28206.2|28206.2|28206.2|0
1629184980000|2021-08-17 07:23:00|28202.67|28202.67|28202.67|28202.67|28202.67|28202.67|28202.67|28202.67|0
1629184990000|2021-08-17 07:23:10|28199.13|28199.13|28188.53|28188.53|28199.13|28199.13|28188.53|28188.53|0
1629185000000|2021-08-17 07:23:20|28213.27|28213.27|28213.27|28213.27|28213.27|28213.27|28213.27|28213.27|0
1629185020000|2021-08-17 07:23:40|28209.74|28209.74|28206.2|28206.2|28209.74|28209.74|28206.2|28206.2|0
1629185030000|2021-08-17 07:23:50|28200.86|28200.86|28202.07|28202.07|28202.07|28202.07|28200.86|28200.86|0
1629185050000|2021-08-17 07:24:10|28209.14|28209.14|28209.14|28209.14|28209.14|28209.14|28209.14|28209.14|0
1629185060000|2021-08-17 07:24:20|28202.07|28202.07|28205.6|28205.6|28205.6|28205.6|28202.07|28202.07|0
1629185090000|2021-08-17 07:24:50|28205|28205|28197.93|28197.93|28205|28205|28197.93|28197.93|0
1629185100000|2021-08-17 07:25:00|28208.54|28208.54|28215.6|28215.6|28215.6|28215.6|28208.54|28208.54|0
1629185130000|2021-08-17 07:25:30|28222.67|28222.67|28220.34|28220.34|28223.88|28223.88|28220.34|28220.34|0
1629185140000|2021-08-17 07:25:40|28223.88|28223.88|28234.48|28234.48|28238.02|28238.02|28223.88|28223.88|0
1629185150000|2021-08-17 07:25:50|28230.95|28230.95|28238.02|28238.02|28238.02|28238.02|28227.41|28227.41|0
1629185160000|2021-08-17 07:26:00|28230.95|28230.95|28234.48|28234.48|28234.48|28234.48|28230.95|28230.95|0
1629185170000|2021-08-17 07:26:10|28233.28|28233.28|28229.74|28229.74|28233.28|28233.28|28229.74|28229.74|0
1629185180000|2021-08-17 07:26:20|28226.21|28226.21|28222.07|28222.07|28226.21|28226.21|28222.07|28222.07|0
1629185190000|2021-08-17 07:26:30|28218.54|28218.54|28218.54|28218.54|28218.54|28218.54|28218.54|28218.54|0
1629185200000|2021-08-17 07:26:40|28215|28215|28215|28215|28215|28215|28215|28215|0
1629185210000|2021-08-17 07:26:50|28222.07|28222.07|28222.67|28222.67|28222.67|28222.67|28222.07|28222.07|0
1629185220000|2021-08-17 07:27:00|28226.21|28226.21|28226.21|28226.21|28226.21|28226.21|28226.21|28226.21|0
1629185230000|2021-08-17 07:27:10|28229.74|28229.74|28236.81|28236.81|28236.81|28236.81|28229.74|28229.74|0
1629185240000|2021-08-17 07:27:20|28240.35|28240.35|28244.85|28244.85|28244.85|28244.85|28240.35|28240.35|0
1629185250000|2021-08-17 07:27:30|28241.32|28241.32|28237.78|28237.78|28241.32|28241.32|28237.78|28237.78|0
1629185260000|2021-08-17 07:27:40|28238.38|28238.38|28227.78|28227.78|28238.38|28238.38|28227.78|28227.78|0
1629185280000|2021-08-17 07:28:00|28220.71|28220.71|28220.71|28220.71|28220.71|28220.71|28220.71|28220.71|0
1629185300000|2021-08-17 07:28:20|28224.24|28224.24|28217.17|28217.17|28224.24|28224.24|28217.17|28217.17|0
1629185310000|2021-08-17 07:28:30|28217.66|28217.66|28224.73|28224.73|28224.73|28224.73|28217.66|28217.66|0
1629185320000|2021-08-17 07:28:40|28228.26|28228.26|28227.66|28227.66|28228.26|28228.26|28227.66|28227.66|0
1629185330000|2021-08-17 07:28:50|28227.06|28227.06|28227.06|28227.06|28227.06|28227.06|28227.06|28227.06|0
1629185340000|2021-08-17 07:29:00|28227.66|28227.66|28227.66|28227.66|28227.66|28227.66|28227.66|28227.66|0
1629185370000|2021-08-17 07:29:30|28224.13|28224.13|28220.59|28220.59|28224.13|28224.13|28220.59|28220.59|0
1629185420000|2021-08-17 07:30:20|28227.66|28227.66|28234.73|28234.73|28234.73|28234.73|28227.66|28227.66|0
1629185430000|2021-08-17 07:30:30|28231.2|28231.2|28231.2|28231.2|28231.2|28231.2|28231.2|28231.2|0
1629185450000|2021-08-17 07:30:50|28220.59|28220.59|28220.59|28220.59|28220.59|28220.59|28220.59|28220.59|0
1629185480000|2021-08-17 07:31:20|28231.2|28231.2|28231.2|28231.2|28231.2|28231.2|28231.2|28231.2|0
1629185500000|2021-08-17 07:31:40|28232.43|28232.43|28228.89|28228.89|28232.43|28232.43|28228.89|28228.89|0
1629185510000|2021-08-17 07:31:50|28221.82|28221.82|28218.29|28218.29|28221.82|28221.82|28218.29|28218.29|0
1629185550000|2021-08-17 07:32:30|28221.82|28221.82|28221.82|28221.82|28221.82|28221.82|28221.82|28221.82|0
1629185560000|2021-08-17 07:32:40|28221.41|28221.41|28221.41|28221.41|28221.41|28221.41|28221.41|28221.41|0
1629185570000|2021-08-17 07:32:50|28214.34|28214.34|28210.81|28210.81|28214.34|28214.34|28210.81|28210.81|0
1629185580000|2021-08-17 07:33:00|28224.95|28224.95|28225.77|28225.77|28225.77|28225.77|28224.95|28224.95|0
1629185590000|2021-08-17 07:33:10|28226.97|28226.97|28226.97|28226.97|28226.97|28226.97|28226.97|28226.97|0
1629185610000|2021-08-17 07:33:30|28234.04|28234.04|28234.04|28234.04|28234.04|28234.04|28234.04|28234.04|0
1629185630000|2021-08-17 07:33:50|28237.57|28237.57|28242.12|28242.12|28242.12|28242.12|28237.57|28237.57|0
1629185640000|2021-08-17 07:34:00|28249.19|28249.19|28249.19|28249.19|28249.19|28249.19|28249.19|28249.19|0
1629185650000|2021-08-17 07:34:10|28256.26|28256.26|28256.26|28256.26|28256.26|28256.26|28256.26|28256.26|0
1629185670000|2021-08-17 07:34:30|28266.86|28266.86|28266.86|28266.86|28266.86|28266.86|28266.86|28266.86|0
1629185690000|2021-08-17 07:34:50|28273.93|28273.93|28273.93|28273.93|28273.93|28273.93|28273.93|28273.93|0
1629185700000|2021-08-17 07:35:00|28281|28281|28281|28281|28281|28281|28281|28281|0
1629185710000|2021-08-17 07:35:10|28284.54|28284.54|28281|28281|28284.54|28284.54|28281|28281|0
1629185720000|2021-08-17 07:35:20|28273.93|28273.93|28273.93|28273.93|28273.93|28273.93|28273.93|28273.93|0
1629185730000|2021-08-17 07:35:30|28284.54|28284.54|28281|28281|28284.54|28284.54|28281|28281|0
1629185740000|2021-08-17 07:35:40|28284.54|28284.54|28284.54|28284.54|28284.54|28284.54|28284.54|28284.54|0
1629185770000|2021-08-17 07:36:10|28281|28281|28284.54|28284.54|28284.54|28284.54|28281|28281|0
1629185780000|2021-08-17 07:36:20|28288.07|28288.07|28288.07|28288.07|28288.07|28288.07|28288.07|28288.07|0
1629185820000|2021-08-17 07:37:00|28291.08|28291.08|28291.08|28291.08|28291.08|28291.08|28291.08|28291.08|0
1629185830000|2021-08-17 07:37:10|28284.01|28284.01|28284.01|28284.01|28284.01|28284.01|28284.01|28284.01|0
1629185860000|2021-08-17 07:37:40|28294.61|28294.61|28305.22|28305.22|28305.22|28305.22|28294.61|28294.61|0
1629185870000|2021-08-17 07:37:50|28305.94|28305.94|28305.7|28305.7|28305.94|28305.94|28305.7|28305.7|0
1629185880000|2021-08-17 07:38:00|28306.11|28306.11|28306.52|28306.52|28306.52|28306.52|28306.11|28306.11|0
1629185900000|2021-08-17 07:38:20|28310.05|28310.05|28310.05|28310.05|28310.05|28310.05|28310.05|28310.05|0
1629185910000|2021-08-17 07:38:30|28313.59|28313.59|28313.59|28313.59|28313.59|28313.59|28313.59|28313.59|0
1629185930000|2021-08-17 07:38:50|28310.05|28310.05|28310.05|28310.05|28310.05|28310.05|28310.05|28310.05|0
1629185940000|2021-08-17 07:39:00|28313.59|28313.59|28313.59|28313.59|28313.59|28313.59|28313.59|28313.59|0
1629185950000|2021-08-17 07:39:10|28314.79|28314.79|28314.79|28314.79|28314.79|28314.79|28314.79|28314.79|0
1629185970000|2021-08-17 07:39:30|28318.33|28318.33|28321.86|28321.86|28321.86|28321.86|28318.33|28318.33|0
1629185980000|2021-08-17 07:39:40|28318.33|28318.33|28318.33|28318.33|28318.33|28318.33|28318.33|28318.33|0
1629186000000|2021-08-17 07:40:00|28328.93|28328.93|28328.93|28328.93|28328.93|28328.93|28328.93|28328.93|0
1629186030000|2021-08-17 07:40:30|28336|28336|28336|28336|28336|28336|28336|28336|0
1629186060000|2021-08-17 07:41:00|28336.82|28336.82|28336.82|28336.82|28336.82|28336.82|28336.82|28336.82|0
1629186070000|2021-08-17 07:41:10|28350.96|28350.96|28347.42|28347.42|28350.96|28350.96|28347.42|28347.42|0
1629186090000|2021-08-17 07:41:30|28350.96|28350.96|28350.96|28350.96|28350.96|28350.96|28350.96|28350.96|0
1629186120000|2021-08-17 07:42:00|28354.49|28354.49|28350.96|28350.96|28354.49|28354.49|28350.96|28350.96|0
1629186160000|2021-08-17 07:42:40|28347.42|28347.42|28347.42|28347.42|28347.42|28347.42|28347.42|28347.42|0
1629186180000|2021-08-17 07:43:00|28350.96|28350.96|28358.03|28358.03|28358.03|28358.03|28350.96|28350.96|0
1629186190000|2021-08-17 07:43:10|28361.56|28361.56|28361.56|28361.56|28361.56|28361.56|28361.56|28361.56|0
1629186200000|2021-08-17 07:43:20|28365.1|28365.1|28362.77|28362.77|28369.84|28369.84|28362.77|28362.77|0
1629186210000|2021-08-17 07:43:30|28366.3|28366.3|28366.3|28366.3|28366.3|28366.3|28366.3|28366.3|0
1629186220000|2021-08-17 07:43:40|28359.23|28359.23|28359.23|28359.23|28359.23|28359.23|28359.23|28359.23|0
1629186230000|2021-08-17 07:43:50|28359.83|28359.83|28359.83|28359.83|28359.83|28359.83|28359.83|28359.83|0
1629186270000|2021-08-17 07:44:30|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|0
1629186280000|2021-08-17 07:44:40|28348.74|28348.74|28348.5|28348.5|28348.74|28348.74|28348.5|28348.5|0
1629186300000|2021-08-17 07:45:00|28355.57|28355.57|28355.57|28355.57|28355.57|28355.57|28355.57|28355.57|0
1629186310000|2021-08-17 07:45:10|28355.98|28355.98|28363.05|28363.05|28363.05|28363.05|28355.98|28355.98|0
1629186330000|2021-08-17 07:45:30|28366.59|28366.59|28359.52|28359.52|28366.59|28366.59|28359.52|28359.52|0
1629186350000|2021-08-17 07:45:50|28354.18|28354.18|28350.4|28350.4|28354.18|28354.18|28350.4|28350.4|0
1629186390000|2021-08-17 07:46:30|28357.47|28357.47|28357.47|28357.47|28357.47|28357.47|28357.47|28357.47|0
1629186430000|2021-08-17 07:47:10|28358.67|28358.67|28358.67|28358.67|28358.67|28358.67|28358.67|28358.67|0
1629186490000|2021-08-17 07:48:10|28365.74|28365.74|28369.28|28369.28|28369.28|28369.28|28365.74|28365.74|0
1629186500000|2021-08-17 07:48:20|28369.88|28369.88|28369.88|28369.88|28369.88|28369.88|28369.88|28369.88|0
1629186530000|2021-08-17 07:48:50|28376.95|28376.95|28376.95|28376.95|28376.95|28376.95|28376.95|28376.95|0
1629186550000|2021-08-17 07:49:10|28373.41|28373.41|28373.41|28373.41|28373.41|28373.41|28373.41|28373.41|0
1629186570000|2021-08-17 07:49:30|28366.34|28366.34|28366.34|28366.34|28366.34|28366.34|28366.34|28366.34|0
1629186590000|2021-08-17 07:49:50|28365.74|28365.74|28369.28|28369.28|28369.28|28369.28|28365.74|28365.74|0
1629186630000|2021-08-17 07:50:30|28372.81|28372.81|28372.81|28372.81|28372.81|28372.81|28372.81|28372.81|0
1629186640000|2021-08-17 07:50:40|28376.35|28376.35|28376.35|28376.35|28376.35|28376.35|28376.35|28376.35|0
1629186660000|2021-08-17 07:51:00|28377.17|28377.17|28377.17|28377.17|28377.17|28377.17|28377.17|28377.17|0
1629186680000|2021-08-17 07:51:20|28377.77|28377.77|28377.77|28377.77|28377.77|28377.77|28377.77|28377.77|0
1629186700000|2021-08-17 07:51:40|28384.84|28384.84|28384.84|28384.84|28384.84|28384.84|28384.84|28384.84|0
1629186720000|2021-08-17 07:52:00|28384.24|28384.24|28384.24|28384.24|28384.24|28384.24|28384.24|28384.24|0
1629186730000|2021-08-17 07:52:10|28383.64|28383.64|28383.64|28383.64|28383.64|28383.64|28383.64|28383.64|0
1629186760000|2021-08-17 07:52:40|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|0
1629186780000|2021-08-17 07:53:00|28362.43|28362.43|28362.43|28362.43|28362.43|28362.43|28362.43|28362.43|0
1629186790000|2021-08-17 07:53:10|28365.96|28365.96|28358.89|28358.89|28365.96|28365.96|28358.89|28358.89|0
1629186800000|2021-08-17 07:53:20|28355.36|28355.36|28363.03|28363.03|28363.03|28363.03|28355.36|28355.36|0
1629186810000|2021-08-17 07:53:30|28352.42|28352.42|28348.89|28348.89|28352.42|28352.42|28348.89|28348.89|0
1629186830000|2021-08-17 07:53:50|28345.35|28345.35|28345.35|28345.35|28345.35|28345.35|28345.35|28345.35|0
1629186840000|2021-08-17 07:54:00|28341.82|28341.82|28341.82|28341.82|28341.82|28341.82|28341.82|28341.82|0
1629186850000|2021-08-17 07:54:10|28338.28|28338.28|28338.28|28338.28|28338.28|28338.28|28338.28|28338.28|0
1629186860000|2021-08-17 07:54:20|28334.75|28334.75|28334.75|28334.75|28334.75|28334.75|28334.75|28334.75|0
1629186900000|2021-08-17 07:55:00|28341.82|28341.82|28341.82|28341.82|28341.82|28341.82|28341.82|28341.82|0
1629186920000|2021-08-17 07:55:20|28341.41|28341.41|28341.41|28341.41|28341.41|28341.41|28341.41|28341.41|0
1629186930000|2021-08-17 07:55:30|28334.34|28334.34|28334.34|28334.34|28334.34|28334.34|28334.34|28334.34|0
1629186940000|2021-08-17 07:55:40|28337.87|28337.87|28337.87|28337.87|28337.87|28337.87|28337.87|28337.87|0
1629186970000|2021-08-17 07:56:10|28341.41|28341.41|28341.41|28341.41|28341.41|28341.41|28341.41|28341.41|0
1629186990000|2021-08-17 07:56:30|28344.94|28344.94|28344.94|28344.94|28344.94|28344.94|28344.94|28344.94|0
1629187000000|2021-08-17 07:56:40|28345.54|28345.54|28345.54|28345.54|28345.54|28345.54|28345.54|28345.54|0
1629187010000|2021-08-17 07:56:50|28342.01|28342.01|28342.01|28342.01|28342.01|28342.01|28342.01|28342.01|0
1629187050000|2021-08-17 07:57:30|28338.47|28338.47|28334.94|28334.94|28338.47|28338.47|28334.94|28334.94|0
1629187060000|2021-08-17 07:57:40|28331.4|28331.4|28331.4|28331.4|28331.4|28331.4|28331.4|28331.4|0
1629187090000|2021-08-17 07:58:10|28332.01|28332.01|28332.61|28332.61|28332.61|28332.61|28332.01|28332.01|0
1629187100000|2021-08-17 07:58:20|28329.07|28329.07|28329.07|28329.07|28329.07|28329.07|28329.07|28329.07|0
1629187110000|2021-08-17 07:58:30|28322|28322|28322|28322|28322|28322|28322|28322|0
1629187140000|2021-08-17 07:59:00|28318.47|28318.47|28325.54|28325.54|28325.54|28325.54|28318.47|28318.47|0
1629187160000|2021-08-17 07:59:20|28339.68|28339.68|28343.21|28343.21|28343.21|28343.21|28339.68|28339.68|0
1629187190000|2021-08-17 07:59:50|28339.68|28339.68|28339.68|28339.68|28339.68|28339.68|28339.68|28339.68|0
1629187200000|2021-08-17 08:00:00|28340.5|28340.5|28340.91|28340.91|28340.91|28340.91|28340.5|28340.5|0
1629187220000|2021-08-17 08:00:20|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|0
1629187230000|2021-08-17 08:00:30|28345.04|28345.04|28345.04|28345.04|28345.04|28345.04|28345.04|28345.04|0
1629187250000|2021-08-17 08:00:50|28363.32|28363.32|28363.32|28363.32|28363.32|28363.32|28363.32|28363.32|0
1629187290000|2021-08-17 08:01:30|28370.39|28370.39|28370.39|28370.39|28370.39|28370.39|28370.39|28370.39|0
1629187300000|2021-08-17 08:01:40|28369.79|28369.79|28369.79|28369.79|28369.79|28369.79|28369.79|28369.79|0
1629187320000|2021-08-17 08:02:00|28366.25|28366.25|28352.11|28352.11|28366.25|28366.25|28352.11|28352.11|0
1629187380000|2021-08-17 08:03:00|28351.7|28351.7|28362.31|28362.31|28362.31|28362.31|28351.7|28351.7|0
1629187490000|2021-08-17 08:04:50|28358.77|28358.77|28358.77|28358.77|28358.77|28358.77|28358.77|28358.77|0
1629187500000|2021-08-17 08:05:00|28355.24|28355.24|28355.24|28355.24|28355.24|28355.24|28355.24|28355.24|0
1629187550000|2021-08-17 08:05:50|28358.77|28358.77|28351.7|28351.7|28358.77|28358.77|28351.7|28351.7|0
1629187560000|2021-08-17 08:06:00|28351.1|28351.1|28351.1|28351.1|28351.1|28351.1|28351.1|28351.1|0
1629187570000|2021-08-17 08:06:10|28354.63|28354.63|28351.1|28351.1|28354.63|28354.63|28351.1|28351.1|0
1629187630000|2021-08-17 08:07:10|28354.63|28354.63|28354.63|28354.63|28354.63|28354.63|28351.1|28351.1|0
1629187650000|2021-08-17 08:07:30|28355.24|28355.24|28355.24|28355.24|28355.24|28355.24|28355.24|28355.24|0
1629187660000|2021-08-17 08:07:40|28354.63|28354.63|28354.63|28354.63|28354.63|28354.63|28354.63|28354.63|0
1629187670000|2021-08-17 08:07:50|28347.57|28347.57|28347.57|28347.57|28351.1|28351.1|28347.57|28347.57|0
1629187680000|2021-08-17 08:08:00|28344.03|28344.03|28339.29|28339.29|28344.03|28344.03|28339.29|28339.29|0
1629187690000|2021-08-17 08:08:10|28339.89|28339.89|28339.89|28339.89|28339.89|28339.89|28339.89|28339.89|0
1629187700000|2021-08-17 08:08:20|28340.5|28340.5|28344.03|28344.03|28344.03|28344.03|28340.5|28340.5|0
1629187740000|2021-08-17 08:09:00|28340.5|28340.5|28340.5|28340.5|28340.5|28340.5|28340.5|28340.5|0
1629187770000|2021-08-17 08:09:30|28336.96|28336.96|28336.96|28336.96|28336.96|28336.96|28336.96|28336.96|0
1629187780000|2021-08-17 08:09:40|28338.16|28338.16|28338.16|28338.16|28338.16|28338.16|28338.16|28338.16|0
1629187790000|2021-08-17 08:09:50|28341.7|28341.7|28341.7|28341.7|28341.7|28341.7|28341.7|28341.7|0
1629187810000|2021-08-17 08:10:10|28341.1|28341.1|28340.85|28340.85|28341.1|28341.1|28340.85|28340.85|0
1629187830000|2021-08-17 08:10:30|28333.78|28333.78|28326.71|28326.71|28333.78|28333.78|28326.71|28326.71|0
1629187880000|2021-08-17 08:11:20|28326.96|28326.96|28326.96|28326.96|28326.96|28326.96|28326.96|28326.96|0
1629187940000|2021-08-17 08:12:20|28331.09|28331.09|28331.33|28331.33|28331.33|28331.33|28331.09|28331.09|0
1629187950000|2021-08-17 08:12:30|28334.87|28334.87|28341.94|28341.94|28341.94|28341.94|28334.87|28334.87|0
1629187960000|2021-08-17 08:12:40|28342.54|28342.54|28342.54|28342.54|28342.54|28342.54|28342.54|28342.54|0
1629187970000|2021-08-17 08:12:50|28343.77|28343.77|28347.3|28347.3|28347.3|28347.3|28343.77|28343.77|0
1629187980000|2021-08-17 08:13:00|28343.77|28343.77|28343.77|28343.77|28343.77|28343.77|28343.77|28343.77|0
1629187990000|2021-08-17 08:13:10|28336.7|28336.7|28336.7|28336.7|28336.7|28336.7|28336.7|28336.7|0
1629188000000|2021-08-17 08:13:20|28340.23|28340.23|28340.23|28340.23|28340.23|28340.23|28340.23|28340.23|0
1629188020000|2021-08-17 08:13:40|28341.44|28341.44|28341.44|28341.44|28341.44|28341.44|28341.44|28341.44|0
1629188040000|2021-08-17 08:14:00|28344.97|28344.97|28344.97|28344.97|28344.97|28344.97|28344.97|28344.97|0
1629188050000|2021-08-17 08:14:10|28348.51|28348.51|28348.51|28348.51|28348.51|28348.51|28348.51|28348.51|0
1629188080000|2021-08-17 08:14:40|28352.04|28352.04|28348.51|28348.51|28352.04|28352.04|28348.51|28348.51|0
1629188090000|2021-08-17 08:14:50|28344.97|28344.97|28344.97|28344.97|28344.97|28344.97|28344.97|28344.97|0
1629188110000|2021-08-17 08:15:10|28348.51|28348.51|28348.51|28348.51|28348.51|28348.51|28348.51|28348.51|0
1629188130000|2021-08-17 08:15:30|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|0
1629188140000|2021-08-17 08:15:40|28346.17|28346.17|28349.71|28349.71|28349.71|28349.71|28346.17|28346.17|0
1629188170000|2021-08-17 08:16:10|28353.24|28353.24|28353.24|28353.24|28353.24|28353.24|28353.24|28353.24|0
1629188180000|2021-08-17 08:16:20|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|0
1629188220000|2021-08-17 08:17:00|28349.95|28349.95|28349.95|28349.95|28349.95|28349.95|28349.95|28349.95|0
1629188290000|2021-08-17 08:18:10|28346.41|28346.41|28342.88|28342.88|28346.41|28346.41|28342.88|28342.88|0
1629188300000|2021-08-17 08:18:20|28339.34|28339.34|28339.34|28339.34|28339.34|28339.34|28339.34|28339.34|0
1629188320000|2021-08-17 08:18:40|28342.88|28342.88|28346.41|28346.41|28346.41|28346.41|28342.88|28342.88|0
1629188350000|2021-08-17 08:19:10|28342.88|28342.88|28342.88|28342.88|28342.88|28342.88|28342.88|28342.88|0
1629188360000|2021-08-17 08:19:20|28341.68|28341.68|28341.08|28341.08|28341.68|28341.68|28341.08|28341.08|0
1629188390000|2021-08-17 08:19:50|28334.01|28334.01|28334.01|28334.01|28334.01|28334.01|28334.01|28334.01|0
1629188400000|2021-08-17 08:20:00|28333.19|28333.19|28332.78|28332.78|28333.19|28333.19|28332.78|28332.78|0
1629188420000|2021-08-17 08:20:20|28329.24|28329.24|28329.24|28329.24|28329.24|28329.24|28329.24|28329.24|0
1629188460000|2021-08-17 08:21:00|28332.78|28332.78|28332.78|28332.78|28332.78|28332.78|28332.78|28332.78|0
1629188500000|2021-08-17 08:21:40|28343.38|28343.38|28343.38|28343.38|28343.38|28343.38|28343.38|28343.38|0
1629188560000|2021-08-17 08:22:40|28343.62|28343.62|28343.62|28343.62|28343.62|28343.62|28343.62|28343.62|0
1629188580000|2021-08-17 08:23:00|28350.69|28350.69|28350.69|28350.69|28350.69|28350.69|28350.69|28350.69|0
1629188590000|2021-08-17 08:23:10|28347.16|28347.16|28347.16|28347.16|28347.16|28347.16|28347.16|28347.16|0
1629188680000|2021-08-17 08:24:40|28354.23|28354.23|28354.23|28354.23|28354.23|28354.23|28354.23|28354.23|0
1629188700000|2021-08-17 08:25:00|28354.83|28354.83|28355.31|28355.31|28355.31|28355.31|28354.83|28354.83|0
1629188710000|2021-08-17 08:25:10|28358.85|28358.85|28362.38|28362.38|28362.38|28362.38|28358.85|28358.85|0
1629188720000|2021-08-17 08:25:20|28358.85|28358.85|28358.85|28358.85|28358.85|28358.85|28358.85|28358.85|0
1629188750000|2021-08-17 08:25:50|28360.08|28360.08|28360.49|28360.49|28360.49|28360.49|28360.08|28360.08|0
1629188780000|2021-08-17 08:26:20|28353.42|28353.42|28349.88|28349.88|28353.42|28353.42|28349.88|28349.88|0
1629188790000|2021-08-17 08:26:30|28346.35|28346.35|28346.35|28346.35|28346.35|28346.35|28346.35|28346.35|0
1629188800000|2021-08-17 08:26:40|28342.81|28342.81|28342.81|28342.81|28342.81|28342.81|28342.81|28342.81|0
1629188890000|2021-08-17 08:28:10|28346.35|28346.35|28346.35|28346.35|28346.35|28346.35|28346.35|28346.35|0
1629188940000|2021-08-17 08:29:00|28342.81|28342.81|28342.81|28342.81|28342.81|28342.81|28342.81|28342.81|0
1629188970000|2021-08-17 08:29:30|28346.35|28346.35|28346.35|28346.35|28346.35|28346.35|28346.35|28346.35|0
1629188990000|2021-08-17 08:29:50|28345.75|28345.75|28345.75|28345.75|28345.75|28345.75|28345.75|28345.75|0
1629189000000|2021-08-17 08:30:00|28342.21|28342.21|28338.68|28338.68|28342.21|28342.21|28338.68|28338.68|0
1629189020000|2021-08-17 08:30:20|28339.09|28339.09|28339.09|28339.09|28339.09|28339.09|28339.09|28339.09|0
1629189050000|2021-08-17 08:30:50|28335.55|28335.55|28335.55|28335.55|28335.55|28335.55|28335.55|28335.55|0
1629189060000|2021-08-17 08:31:00|28335.14|28335.14|28335.14|28335.14|28335.14|28335.14|28335.14|28335.14|0
1629189080000|2021-08-17 08:31:20|28331.61|28331.61|28327.66|28327.66|28335.14|28335.14|28327.66|28327.66|0
1629189100000|2021-08-17 08:31:40|28327.06|28327.06|28326.46|28326.46|28327.06|28327.06|28326.46|28326.46|0
1629189120000|2021-08-17 08:32:00|28330|28330|28330|28330|28330|28330|28330|28330|0
1629189180000|2021-08-17 08:33:00|28333.53|28333.53|28333.53|28333.53|28333.53|28333.53|28333.53|28333.53|0
1629189200000|2021-08-17 08:33:20|28337.07|28337.07|28337.07|28337.07|28337.07|28337.07|28337.07|28337.07|0
1629189220000|2021-08-17 08:33:40|28330|28330|28330|28330|28330|28330|28330|28330|0
1629189230000|2021-08-17 08:33:50|28326.46|28326.46|28326.46|28326.46|28326.46|28326.46|28326.46|28326.46|0
1629189270000|2021-08-17 08:34:30|28327.06|28327.06|28327.06|28327.06|28327.06|28327.06|28327.06|28327.06|0
1629189290000|2021-08-17 08:34:50|28330.6|28330.6|28330.6|28330.6|28330.6|28330.6|28330.6|28330.6|0
1629189300000|2021-08-17 08:35:00|28331.8|28331.8|28332.4|28332.4|28332.4|28332.4|28331.8|28331.8|0
1629189310000|2021-08-17 08:35:10|28332.64|28332.64|28332.64|28332.64|28332.64|28332.64|28332.64|28332.64|0
1629189350000|2021-08-17 08:35:50|28339.71|28339.71|28339.71|28339.71|28339.71|28339.71|28339.71|28339.71|0
1629189360000|2021-08-17 08:36:00|28343.25|28343.25|28343.25|28343.25|28343.25|28343.25|28343.25|28343.25|0
1629189390000|2021-08-17 08:36:30|28342.65|28342.65|28342.65|28342.65|28342.65|28342.65|28342.65|28342.65|0
1629189400000|2021-08-17 08:36:40|28347.38|28347.38|28355.05|28355.05|28355.05|28355.05|28347.38|28347.38|0
1629189430000|2021-08-17 08:37:10|28351.52|28351.52|28351.52|28351.52|28351.52|28351.52|28351.52|28351.52|0
1629189450000|2021-08-17 08:37:30|28344.45|28344.45|28344.45|28344.45|28344.45|28344.45|28344.45|28344.45|0
1629189510000|2021-08-17 08:38:30|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|0
1629189530000|2021-08-17 08:38:50|28348.8|28348.8|28348.8|28348.8|28348.8|28348.8|28348.8|28348.8|0
1629189560000|2021-08-17 08:39:20|28349.05|28349.05|28349.05|28349.05|28349.05|28349.05|28349.05|28349.05|0
1629189570000|2021-08-17 08:39:30|28350.27|28350.27|28350.27|28350.27|28350.27|28350.27|28350.27|28350.27|0
1629189580000|2021-08-17 08:39:40|28353.81|28353.81|28357.34|28357.34|28357.34|28357.34|28353.81|28353.81|0
1629189610000|2021-08-17 08:40:10|28360.88|28360.88|28370.88|28370.88|28370.88|28370.88|28360.88|28360.88|0
1629189650000|2021-08-17 08:40:50|28371.48|28371.48|28371.48|28371.48|28371.48|28371.48|28371.48|28371.48|0
1629189660000|2021-08-17 08:41:00|28375.02|28375.02|28375.02|28375.02|28375.02|28375.02|28375.02|28375.02|0
1629189670000|2021-08-17 08:41:10|28378.55|28378.55|28367.95|28367.95|28378.55|28378.55|28367.95|28367.95|0
1629189690000|2021-08-17 08:41:30|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|0
1629189700000|2021-08-17 08:41:40|28357.34|28357.34|28357.34|28357.34|28357.34|28357.34|28357.34|28357.34|0
1629189710000|2021-08-17 08:41:50|28367.95|28367.95|28367.95|28367.95|28367.95|28367.95|28367.95|28367.95|0
1629189720000|2021-08-17 08:42:00|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|0
1629189740000|2021-08-17 08:42:20|28360.88|28360.88|28360.88|28360.88|28360.88|28360.88|28360.88|28360.88|0
1629189780000|2021-08-17 08:43:00|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|0
1629189790000|2021-08-17 08:43:10|28364.17|28364.17|28364.17|28364.17|28364.17|28364.17|28364.17|28364.17|0
1629189800000|2021-08-17 08:43:20|28363.93|28363.93|28363.93|28363.93|28363.93|28363.93|28363.93|28363.93|0
1629189810000|2021-08-17 08:43:30|28360.4|28360.4|28360.4|28360.4|28360.4|28360.4|28360.4|28360.4|0
1629189840000|2021-08-17 08:44:00|28353.33|28353.33|28352.72|28352.72|28353.33|28353.33|28352.72|28352.72|0
1629189860000|2021-08-17 08:44:20|28345.66|28345.66|28349.19|28349.19|28349.19|28349.19|28345.66|28345.66|0
1629189870000|2021-08-17 08:44:30|28348.59|28348.59|28348.59|28348.59|28348.59|28348.59|28348.59|28348.59|0
1629189880000|2021-08-17 08:44:40|28345.05|28345.05|28342.12|28342.12|28345.05|28345.05|28341.52|28341.52|0
1629189900000|2021-08-17 08:45:00|28345.66|28345.66|28345.66|28345.66|28345.66|28345.66|28345.66|28345.66|0
1629189910000|2021-08-17 08:45:10|28349.19|28349.19|28349.19|28349.19|28349.19|28349.19|28349.19|28349.19|0
1629189920000|2021-08-17 08:45:20|28352.72|28352.72|28353.33|28353.33|28353.33|28353.33|28352.72|28352.72|0
1629189930000|2021-08-17 08:45:30|28363.93|28363.93|28363.93|28363.93|28363.93|28363.93|28363.93|28363.93|0
1629189960000|2021-08-17 08:46:00|28371|28371|28371|28371|28371|28371|28371|28371|0
1629190020000|2021-08-17 08:47:00|28378.07|28378.07|28378.67|28378.67|28378.67|28378.67|28378.07|28378.07|0
1629190030000|2021-08-17 08:47:10|28379.27|28379.27|28379.27|28379.27|28379.27|28379.27|28379.27|28379.27|0
1629190040000|2021-08-17 08:47:20|28382.81|28382.81|28382.81|28382.81|28382.81|28382.81|28382.81|28382.81|0
1629190050000|2021-08-17 08:47:30|28379.27|28379.27|28379.27|28379.27|28379.27|28379.27|28379.27|28379.27|0
1629190070000|2021-08-17 08:47:50|28378.67|28378.67|28378.67|28378.67|28378.67|28378.67|28378.67|28378.67|0
1629190080000|2021-08-17 08:48:00|28375.14|28375.14|28371.19|28371.19|28375.14|28375.14|28371.19|28371.19|0
1629190120000|2021-08-17 08:48:40|28367.66|28367.66|28367.66|28367.66|28367.66|28367.66|28367.66|28367.66|0
1629190140000|2021-08-17 08:49:00|28371.19|28371.19|28371.19|28371.19|28371.19|28371.19|28371.19|28371.19|0
1629190150000|2021-08-17 08:49:10|28374.73|28374.73|28374.73|28374.73|28374.73|28374.73|28374.73|28374.73|0
1629190160000|2021-08-17 08:49:20|28375.96|28375.96|28375.96|28375.96|28375.96|28375.96|28375.96|28375.96|0
1629190200000|2021-08-17 08:50:00|28379.49|28379.49|28380.09|28380.09|28380.09|28380.09|28379.49|28379.49|0
1629190240000|2021-08-17 08:50:40|28379.49|28379.49|28372.42|28372.42|28379.49|28379.49|28372.42|28372.42|0
1629190250000|2021-08-17 08:50:50|28368.89|28368.89|28368.89|28368.89|28368.89|28368.89|28368.89|28368.89|0
1629190260000|2021-08-17 08:51:00|28361.82|28361.82|28361.82|28361.82|28361.82|28361.82|28361.82|28361.82|0
1629190270000|2021-08-17 08:51:10|28368.89|28368.89|28368.89|28368.89|28368.89|28368.89|28368.89|28368.89|0
1629190290000|2021-08-17 08:51:30|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|0
1629190340000|2021-08-17 08:52:20|28373.02|28373.02|28373.02|28373.02|28373.02|28373.02|28373.02|28373.02|0
1629190440000|2021-08-17 08:54:00|28365.95|28365.95|28365.95|28365.95|28365.95|28365.95|28365.95|28365.95|0
1629190450000|2021-08-17 08:54:10|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|0
1629190500000|2021-08-17 08:55:00|28365.95|28365.95|28362.42|28362.42|28365.95|28365.95|28362.42|28362.42|0
1629190510000|2021-08-17 08:55:10|28362.66|28362.66|28362.42|28362.42|28362.66|28362.66|28362.42|28362.42|0
1629190560000|2021-08-17 08:56:00|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|0
1629190590000|2021-08-17 08:56:30|28362.42|28362.42|28373.02|28373.02|28373.02|28373.02|28362.42|28362.42|0
1629190600000|2021-08-17 08:56:40|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|0
1629190610000|2021-08-17 08:56:50|28376.56|28376.56|28376.56|28376.56|28376.56|28376.56|28376.56|28376.56|0
1629190650000|2021-08-17 08:57:30|28373.02|28373.02|28373.02|28373.02|28373.02|28373.02|28373.02|28373.02|0
1629190690000|2021-08-17 08:58:10|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|28369.49|0
1629190710000|2021-08-17 08:58:30|28368.89|28368.89|28368.29|28368.29|28368.89|28368.89|28368.29|28368.29|0
1629190730000|2021-08-17 08:58:50|28367.68|28367.68|28367.68|28367.68|28367.68|28367.68|28367.68|28367.68|0
1629190740000|2021-08-17 08:59:00|28367.44|28367.44|28367.2|28367.2|28367.44|28367.44|28367.2|28367.2|0
1629190750000|2021-08-17 08:59:10|28370.73|28370.73|28370.73|28370.73|28370.73|28370.73|28370.73|28370.73|0
1629190760000|2021-08-17 08:59:20|28374.27|28374.27|28374.87|28374.87|28374.87|28374.87|28374.27|28374.27|0
1629190800000|2021-08-17 09:00:00|28375.47|28375.47|28379.01|28379.01|28379.01|28379.01|28374.87|28374.87|0
1629190810000|2021-08-17 09:00:10|28378.41|28378.41|28378.41|28378.41|28378.41|28378.41|28378.41|28378.41|0
1629190840000|2021-08-17 09:00:40|28379.01|28379.01|28379.01|28379.01|28379.01|28379.01|28379.01|28379.01|0
1629190850000|2021-08-17 09:00:50|28375.47|28375.47|28371.94|28371.94|28375.47|28375.47|28371.34|28371.34|0
1629190880000|2021-08-17 09:01:20|28368.4|28368.4|28364.87|28364.87|28368.4|28368.4|28364.87|28364.87|0
1629190900000|2021-08-17 09:01:40|28364.27|28364.27|28364.27|28364.27|28364.27|28364.27|28364.27|28364.27|0
1629190910000|2021-08-17 09:01:50|28360.73|28360.73|28356.6|28356.6|28360.73|28360.73|28356.6|28356.6|0
1629190930000|2021-08-17 09:02:10|28353.06|28353.06|28353.06|28353.06|28353.06|28353.06|28353.06|28353.06|0
1629190960000|2021-08-17 09:02:40|28353.66|28353.66|28353.66|28353.66|28353.66|28353.66|28353.66|28353.66|0
1629190970000|2021-08-17 09:02:50|28353.06|28353.06|28349.53|28349.53|28353.06|28353.06|28349.53|28349.53|0
1629190980000|2021-08-17 09:03:00|28350.13|28350.13|28349.53|28349.53|28350.13|28350.13|28349.53|28349.53|0
1629191020000|2021-08-17 09:03:40|28345.99|28345.99|28345.39|28345.39|28345.99|28345.99|28345.39|28345.39|0
1629191040000|2021-08-17 09:04:00|28346.59|28346.59|28346.59|28346.59|28346.59|28346.59|28346.59|28346.59|0
1629191050000|2021-08-17 09:04:10|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|0
1629191060000|2021-08-17 09:04:20|28345.39|28345.39|28345.39|28345.39|28345.39|28345.39|28345.39|28345.39|0
1629191110000|2021-08-17 09:05:10|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|0
1629191140000|2021-08-17 09:05:40|28341.61|28341.61|28341.61|28341.61|28341.61|28341.61|28341.61|28341.61|0
1629191150000|2021-08-17 09:05:50|28334.54|28334.54|28334.54|28334.54|28334.54|28334.54|28334.54|28334.54|0
1629191170000|2021-08-17 09:06:10|28341.61|28341.61|28341.61|28341.61|28341.61|28341.61|28341.61|28341.61|0
1629191180000|2021-08-17 09:06:20|28345.15|28345.15|28345.15|28345.15|28345.15|28345.15|28345.15|28345.15|0
1629191190000|2021-08-17 09:06:30|28348.68|28348.68|28348.68|28348.68|28348.68|28348.68|28348.68|28348.68|0
1629191200000|2021-08-17 09:06:40|28352.22|28352.22|28352.22|28352.22|28352.22|28352.22|28352.22|28352.22|0
1629191210000|2021-08-17 09:06:50|28348.68|28348.68|28348.68|28348.68|28348.68|28348.68|28348.68|28348.68|0
1629191220000|2021-08-17 09:07:00|28349.17|28349.17|28349.17|28349.17|28349.17|28349.17|28349.17|28349.17|0
1629191230000|2021-08-17 09:07:10|28342.1|28342.1|28331.49|28331.49|28342.1|28342.1|28331.49|28331.49|0
1629191240000|2021-08-17 09:07:20|28327.96|28327.96|28331.49|28331.49|28331.49|28331.49|28327.96|28327.96|0
1629191290000|2021-08-17 09:08:10|28327.96|28327.96|28324.42|28324.42|28327.96|28327.96|28324.42|28324.42|0
1629191320000|2021-08-17 09:08:40|28327.96|28327.96|28327.96|28327.96|28327.96|28327.96|28327.96|28327.96|0
1629191340000|2021-08-17 09:09:00|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|0
1629191350000|2021-08-17 09:09:10|28320.89|28320.89|28320.89|28320.89|28320.89|28320.89|28320.89|28320.89|0
1629191400000|2021-08-17 09:10:00|28317.35|28317.35|28320.89|28320.89|28320.89|28320.89|28317.35|28317.35|0
1629191410000|2021-08-17 09:10:10|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|0
1629191420000|2021-08-17 09:10:20|28331.49|28331.49|28331.49|28331.49|28331.49|28331.49|28331.49|28331.49|0
1629191450000|2021-08-17 09:10:50|28332.09|28332.09|28333.9|28333.9|28333.9|28333.9|28332.09|28332.09|0
1629191460000|2021-08-17 09:11:00|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|0
1629191470000|2021-08-17 09:11:10|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|0
1629191490000|2021-08-17 09:11:30|28345.1|28345.1|28345.1|28345.1|28345.1|28345.1|28345.1|28345.1|0
1629191500000|2021-08-17 09:11:40|28344.5|28344.5|28344.5|28344.5|28344.5|28344.5|28344.5|28344.5|0
1629191510000|2021-08-17 09:11:50|28351.57|28351.57|28351.57|28351.57|28351.57|28351.57|28351.57|28351.57|0
1629191520000|2021-08-17 09:12:00|28348.04|28348.04|28351.57|28351.57|28351.57|28351.57|28348.04|28348.04|0
1629191550000|2021-08-17 09:12:30|28348.04|28348.04|28348.04|28348.04|28348.04|28348.04|28348.04|28348.04|0
1629191560000|2021-08-17 09:12:40|28344.5|28344.5|28344.5|28344.5|28344.5|28344.5|28344.5|28344.5|0
1629191600000|2021-08-17 09:13:20|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|0
1629191610000|2021-08-17 09:13:30|28336.83|28336.83|28333.29|28333.29|28336.83|28336.83|28333.29|28333.29|0
1629191620000|2021-08-17 09:13:40|28336.83|28336.83|28336.83|28336.83|28336.83|28336.83|28336.83|28336.83|0
1629191630000|2021-08-17 09:13:50|28329.76|28329.76|28329.76|28329.76|28329.76|28329.76|28329.76|28329.76|0
1629191670000|2021-08-17 09:14:30|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|0
1629191680000|2021-08-17 09:14:40|28336.83|28336.83|28336.83|28336.83|28336.83|28336.83|28336.83|28336.83|0
1629191780000|2021-08-17 09:16:20|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|0
1629191790000|2021-08-17 09:16:30|28329.76|28329.76|28329.76|28329.76|28329.76|28329.76|28329.76|28329.76|0
1629191840000|2021-08-17 09:17:20|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|0
1629191860000|2021-08-17 09:17:40|28334.11|28334.11|28334.11|28334.11|28334.11|28334.11|28334.11|28334.11|0
1629191880000|2021-08-17 09:18:00|28335.75|28335.75|28339.89|28339.89|28339.89|28339.89|28335.75|28335.75|0
1629191890000|2021-08-17 09:18:10|28339.65|28339.65|28339.65|28339.65|28339.65|28339.65|28339.65|28339.65|0
1629191920000|2021-08-17 09:18:40|28343.18|28343.18|28343.18|28343.18|28343.18|28343.18|28343.18|28343.18|0
1629191960000|2021-08-17 09:19:20|28343.78|28343.78|28344.98|28344.98|28344.98|28344.98|28343.78|28343.78|0
1629191970000|2021-08-17 09:19:30|28344.38|28344.38|28344.38|28344.38|28344.38|28344.38|28344.38|28344.38|0
1629192000000|2021-08-17 09:20:00|28343.56|28343.56|28343.56|28343.56|28343.56|28343.56|28343.56|28343.56|0
1629192020000|2021-08-17 09:20:20|28336.49|28336.49|28336.49|28336.49|28336.49|28336.49|28336.49|28336.49|0
1629192050000|2021-08-17 09:20:50|28343.56|28343.56|28347.1|28347.1|28347.1|28347.1|28343.56|28343.56|0
1629192150000|2021-08-17 09:22:30|28350.63|28350.63|28350.63|28350.63|28350.63|28350.63|28350.63|28350.63|0
1629192160000|2021-08-17 09:22:40|28343.56|28343.56|28343.56|28343.56|28343.56|28343.56|28343.56|28343.56|0
1629192170000|2021-08-17 09:22:50|28344.05|28344.05|28344.05|28344.05|28344.05|28344.05|28344.05|28344.05|0
1629192180000|2021-08-17 09:23:00|28344.29|28344.29|28344.53|28344.53|28344.53|28344.53|28344.29|28344.29|0
1629192200000|2021-08-17 09:23:20|28348.07|28348.07|28348.07|28348.07|28348.07|28348.07|28348.07|28348.07|0
1629192240000|2021-08-17 09:24:00|28351.6|28351.6|28351.6|28351.6|28351.6|28351.6|28351.6|28351.6|0
1629192270000|2021-08-17 09:24:30|28358.67|28358.67|28359.16|28359.16|28359.16|28359.16|28358.67|28358.67|0
1629192300000|2021-08-17 09:25:00|28359.98|28359.98|28367.87|28367.87|28367.87|28367.87|28359.98|28359.98|0
1629192310000|2021-08-17 09:25:10|28369.07|28369.07|28369.07|28369.07|28369.07|28369.07|28369.07|28369.07|0
1629192320000|2021-08-17 09:25:20|28379.67|28379.67|28379.67|28379.67|28379.67|28379.67|28379.67|28379.67|0
1629192330000|2021-08-17 09:25:30|28376.14|28376.14|28369.07|28369.07|28376.14|28376.14|28369.07|28369.07|0
1629192350000|2021-08-17 09:25:50|28365.53|28365.53|28365.77|28365.77|28365.77|28365.77|28365.53|28365.53|0
1629192460000|2021-08-17 09:27:40|28362.24|28362.24|28362.24|28362.24|28362.24|28362.24|28362.24|28362.24|0
1629192470000|2021-08-17 09:27:50|28361.04|28361.04|28360.55|28360.55|28361.04|28361.04|28360.55|28360.55|0
1629192520000|2021-08-17 09:28:40|28357.02|28357.02|28353.48|28353.48|28357.02|28357.02|28353.48|28353.48|0
1629192530000|2021-08-17 09:28:50|28352.66|28352.66|28350.21|28350.21|28352.66|28352.66|28350.21|28350.21|0
1629192550000|2021-08-17 09:29:10|28346.67|28346.67|28346.67|28346.67|28346.67|28346.67|28346.67|28346.67|0
1629192560000|2021-08-17 09:29:20|28346.91|28346.91|28346.91|28346.91|28346.91|28346.91|28346.91|28346.91|0
1629192570000|2021-08-17 09:29:30|28350.45|28350.45|28356.32|28356.32|28356.32|28356.32|28350.45|28350.45|0
1629192580000|2021-08-17 09:29:40|28359.85|28359.85|28359.25|28359.25|28359.85|28359.85|28359.25|28359.25|0
1629192590000|2021-08-17 09:29:50|28355.71|28355.71|28355.71|28355.71|28355.71|28355.71|28355.71|28355.71|0
1629192600000|2021-08-17 09:30:00|28352.18|28352.18|28353|28353|28353|28353|28352.18|28352.18|0
1629192630000|2021-08-17 09:30:30|28360.07|28360.07|28360.07|28360.07|28360.07|28360.07|28360.07|28360.07|0
1629192660000|2021-08-17 09:31:00|28360.67|28360.67|28360.67|28360.67|28360.67|28360.67|28360.67|28360.67|0
1629192790000|2021-08-17 09:33:10|28353.6|28353.6|28353.6|28353.6|28353.6|28353.6|28353.6|28353.6|0
1629192820000|2021-08-17 09:33:40|28353.84|28353.84|28353.84|28353.84|28353.84|28353.84|28353.84|28353.84|0
1629192830000|2021-08-17 09:33:50|28350.31|28350.31|28350.31|28350.31|28350.31|28350.31|28350.31|28350.31|0
1629192900000|2021-08-17 09:35:00|28353.84|28353.84|28353.84|28353.84|28353.84|28353.84|28353.84|28353.84|0
1629192960000|2021-08-17 09:36:00|28346.77|28346.77|28346.17|28346.17|28346.77|28346.77|28346.17|28346.17|0
1629192980000|2021-08-17 09:36:20|28342.64|28342.64|28342.64|28342.64|28342.64|28342.64|28342.64|28342.64|0
1629192990000|2021-08-17 09:36:30|28343.84|28343.84|28341.5|28341.5|28345.04|28345.04|28341.5|28341.5|0
1629193090000|2021-08-17 09:38:10|28340.3|28340.3|28340.3|28340.3|28340.3|28340.3|28340.3|28340.3|0
1629193100000|2021-08-17 09:38:20|28333.23|28333.23|28326.16|28326.16|28333.23|28333.23|28326.16|28326.16|0
1629193190000|2021-08-17 09:39:50|28329.7|28329.7|28326.16|28326.16|28329.7|28329.7|28326.16|28326.16|0
1629193200000|2021-08-17 09:40:00|28322.63|28322.63|28322.63|28322.63|28322.63|28322.63|28322.63|28322.63|0
1629193210000|2021-08-17 09:40:10|28326.16|28326.16|28326.16|28326.16|28326.16|28326.16|28326.16|28326.16|0
1629193240000|2021-08-17 09:40:40|28326.76|28326.76|28326.76|28326.76|28326.76|28326.76|28326.76|28326.76|0
1629193320000|2021-08-17 09:42:00|28323.23|28323.23|28323.23|28323.23|28323.23|28323.23|28323.23|28323.23|0
1629193480000|2021-08-17 09:44:40|28322.03|28322.03|28321.43|28321.43|28322.03|28322.03|28318.49|28318.49|0
1629193490000|2021-08-17 09:44:50|28324.96|28324.96|28324.96|28324.96|28324.96|28324.96|28324.96|28324.96|0
1629193500000|2021-08-17 09:45:00|28321.43|28321.43|28317.89|28317.89|28321.43|28321.43|28317.89|28317.89|0
1629193520000|2021-08-17 09:45:20|28314.36|28314.36|28314.36|28314.36|28314.36|28314.36|28314.36|28314.36|0
1629193540000|2021-08-17 09:45:40|28314.84|28314.84|28314.6|28314.6|28314.84|28314.84|28314.6|28314.6|0
1629193570000|2021-08-17 09:46:10|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|0
1629193580000|2021-08-17 09:46:20|28321.67|28321.67|28322.27|28322.27|28322.27|28322.27|28321.67|28321.67|0
1629193590000|2021-08-17 09:46:30|28321.67|28321.67|28321.67|28321.67|28321.67|28321.67|28321.67|28321.67|0
1629193710000|2021-08-17 09:48:30|28318.13|28318.13|28314.6|28314.6|28318.13|28318.13|28314.6|28314.6|0
1629193720000|2021-08-17 09:48:40|28314|28314|28314|28314|28314|28314|28314|28314|0
1629193780000|2021-08-17 09:49:40|28317.53|28317.53|28317.53|28317.53|28317.53|28317.53|28317.53|28317.53|0
1629193790000|2021-08-17 09:49:50|28324.6|28324.6|28324.6|28324.6|28324.6|28324.6|28324.6|28324.6|0
1629193800000|2021-08-17 09:50:00|28325.42|28325.42|28325.42|28325.42|28325.42|28325.42|28325.42|28325.42|0
1629193830000|2021-08-17 09:50:30|28326.02|28326.02|28326.02|28326.02|28326.02|28326.02|28326.02|28326.02|0
1629193840000|2021-08-17 09:50:40|28329.56|28329.56|28328.96|28328.96|28329.56|28329.56|28328.96|28328.96|0
1629193860000|2021-08-17 09:51:00|28321.89|28321.89|28321.89|28321.89|28321.89|28321.89|28321.89|28321.89|0
1629193870000|2021-08-17 09:51:10|28322.71|28322.71|28322.71|28322.71|28322.71|28322.71|28322.71|28322.71|0
1629193890000|2021-08-17 09:51:30|28323.31|28323.31|28323.91|28323.91|28323.91|28323.91|28323.31|28323.31|0
1629193950000|2021-08-17 09:52:30|28330.98|28330.98|28330.98|28330.98|28330.98|28330.98|28330.98|28330.98|0
1629193980000|2021-08-17 09:53:00|28329.78|28329.78|28347.45|28347.45|28347.45|28347.45|28329.78|28329.78|0
1629194040000|2021-08-17 09:54:00|28343.92|28343.92|28343.92|28343.92|28343.92|28343.92|28343.92|28343.92|0
1629194060000|2021-08-17 09:54:20|28345.12|28345.12|28345.12|28345.12|28345.12|28345.12|28345.12|28345.12|0
1629194070000|2021-08-17 09:54:30|28348.65|28348.65|28348.65|28348.65|28348.65|28348.65|28348.65|28348.65|0
1629194200000|2021-08-17 09:56:40|28352.19|28352.19|28348.65|28348.65|28352.19|28352.19|28348.65|28348.65|0
1629194270000|2021-08-17 09:57:50|28352.19|28352.19|28352.19|28352.19|28352.19|28352.19|28352.19|28352.19|0
1629194360000|2021-08-17 09:59:20|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|0
1629194420000|2021-08-17 10:00:20|28356.54|28356.54|28352.41|28352.41|28356.54|28356.54|28352.41|28352.41|0
1629194430000|2021-08-17 10:00:30|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|0
1629194480000|2021-08-17 10:01:20|28356.54|28356.54|28360.08|28360.08|28360.08|28360.08|28356.54|28356.54|0
1629194500000|2021-08-17 10:01:40|28356.54|28356.54|28356.54|28356.54|28356.54|28356.54|28356.54|28356.54|0
1629194520000|2021-08-17 10:02:00|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|0
1629194550000|2021-08-17 10:02:30|28356.54|28356.54|28356.54|28356.54|28356.54|28356.54|28356.54|28356.54|0
1629194560000|2021-08-17 10:02:40|28353.01|28353.01|28348.87|28348.87|28353.01|28353.01|28348.87|28348.87|0
1629194650000|2021-08-17 10:04:10|28349.36|28349.36|28349.6|28349.6|28349.6|28349.6|28349.36|28349.36|0
1629194710000|2021-08-17 10:05:10|28349|28349|28349|28349|28349|28349|28349|28349|0
1629194760000|2021-08-17 10:06:00|28349.24|28349.24|28349.24|28349.24|28349.24|28349.24|28349.24|28349.24|0
1629194770000|2021-08-17 10:06:10|28352.77|28352.77|28352.77|28352.77|28352.77|28352.77|28352.77|28352.77|0
1629194780000|2021-08-17 10:06:20|28356.31|28356.31|28356.31|28356.31|28356.31|28356.31|28356.31|28356.31|0
1629194810000|2021-08-17 10:06:50|28359.84|28359.84|28359.84|28359.84|28359.84|28359.84|28359.84|28359.84|0
1629194920000|2021-08-17 10:08:40|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|0
1629194930000|2021-08-17 10:08:50|28355.11|28355.11|28355.11|28355.11|28355.11|28355.11|28355.11|28355.11|0
1629195030000|2021-08-17 10:10:30|28356.91|28356.91|28356.91|28356.91|28356.91|28356.91|28356.91|28356.91|0
1629195050000|2021-08-17 10:10:50|28360.45|28360.45|28360.45|28360.45|28360.45|28360.45|28360.45|28360.45|0
1629195090000|2021-08-17 10:11:30|28356.91|28356.91|28356.91|28356.91|28356.91|28356.91|28356.91|28356.91|0
1629195110000|2021-08-17 10:11:50|28360.45|28360.45|28360.45|28360.45|28360.45|28360.45|28360.45|28360.45|0
1629195130000|2021-08-17 10:12:10|28361.05|28361.05|28360.45|28360.45|28361.05|28361.05|28360.45|28360.45|0
1629195160000|2021-08-17 10:12:40|28363.98|28363.98|28367.52|28367.52|28367.52|28367.52|28363.98|28363.98|0
1629195280000|2021-08-17 10:14:40|28368.12|28368.12|28368.12|28368.12|28368.12|28368.12|28368.12|28368.12|0
1629195290000|2021-08-17 10:14:50|28368.72|28368.72|28357.51|28357.51|28368.72|28368.72|28357.51|28357.51|0
1629195300000|2021-08-17 10:15:00|28359.28|28359.28|28359.28|28359.28|28359.28|28359.28|28359.28|28359.28|0
1629195310000|2021-08-17 10:15:10|28361.05|28361.05|28372.25|28372.25|28372.25|28372.25|28361.05|28361.05|0
1629195380000|2021-08-17 10:16:20|28368.72|28368.72|28361.65|28361.65|28368.72|28368.72|28361.65|28361.65|0
1629195390000|2021-08-17 10:16:30|28361.05|28361.05|28361.05|28361.05|28361.05|28361.05|28361.05|28361.05|0
1629195410000|2021-08-17 10:16:50|28364.58|28364.58|28364.58|28364.58|28364.58|28364.58|28364.58|28364.58|0
1629195450000|2021-08-17 10:17:30|28365.4|28365.4|28365.4|28365.4|28365.4|28365.4|28365.4|28365.4|0
1629195460000|2021-08-17 10:17:40|28361.87|28361.87|28361.87|28361.87|28361.87|28361.87|28361.87|28361.87|0
1629195470000|2021-08-17 10:17:50|28365.4|28365.4|28365.4|28365.4|28365.4|28365.4|28365.4|28365.4|0
1629195490000|2021-08-17 10:18:10|28366.6|28366.6|28366.6|28366.6|28366.6|28366.6|28366.6|28366.6|0
1629195510000|2021-08-17 10:18:30|28366|28366|28366|28366|28366|28366|28366|28366|0
1629195530000|2021-08-17 10:18:50|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|0
1629195540000|2021-08-17 10:19:00|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|0
1629195550000|2021-08-17 10:19:10|28364.23|28364.23|28364.23|28364.23|28364.23|28364.23|28364.23|28364.23|0
1629195590000|2021-08-17 10:19:50|28360.7|28360.7|28358.93|28358.93|28360.7|28360.7|28358.93|28358.93|0
1629195610000|2021-08-17 10:20:10|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|0
1629195630000|2021-08-17 10:20:30|28363.07|28363.07|28362.47|28362.47|28363.07|28363.07|28362.47|28362.47|0
1629195640000|2021-08-17 10:20:40|28363.07|28363.07|28363.07|28363.07|28363.07|28363.07|28363.07|28363.07|0
1629195710000|2021-08-17 10:21:50|28359.53|28359.53|28356|28356|28359.53|28359.53|28356|28356|0
1629195740000|2021-08-17 10:22:20|28359.53|28359.53|28363.07|28363.07|28363.07|28363.07|28359.53|28359.53|0
1629195750000|2021-08-17 10:22:30|28361.3|28361.3|28361.3|28361.3|28361.3|28361.3|28361.3|28361.3|0
1629195760000|2021-08-17 10:22:40|28361.9|28361.9|28363.07|28363.07|28363.07|28363.07|28361.3|28361.3|0
1629195770000|2021-08-17 10:22:50|28366.6|28366.6|28366.6|28366.6|28366.6|28366.6|28366.6|28366.6|0
1629195780000|2021-08-17 10:23:00|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|0
1629195850000|2021-08-17 10:24:10|28366.6|28366.6|28366.6|28366.6|28366.6|28366.6|28366.6|28366.6|0
1629195890000|2021-08-17 10:24:50|28364.84|28364.84|28364.84|28364.84|28364.84|28364.84|28364.84|28364.84|0
1629195940000|2021-08-17 10:25:40|28359.53|28359.53|28359.53|28359.53|28359.53|28359.53|28359.53|28359.53|0
1629195980000|2021-08-17 10:26:20|28358.93|28358.93|28358.93|28358.93|28358.93|28358.93|28358.93|28358.93|0
1629196000000|2021-08-17 10:26:40|28359.75|28359.75|28359.75|28359.75|28359.75|28359.75|28359.75|28359.75|0
1629196010000|2021-08-17 10:26:50|28356.22|28356.22|28356.22|28356.22|28356.22|28356.22|28356.22|28356.22|0
1629196020000|2021-08-17 10:27:00|28355.62|28355.62|28351.48|28351.48|28355.62|28355.62|28351.48|28351.48|0
1629196050000|2021-08-17 10:27:30|28344.41|28344.41|28339.24|28339.24|28344.41|28344.41|28339.24|28339.24|0
1629196110000|2021-08-17 10:28:30|28342.77|28342.77|28342.77|28342.77|28342.77|28342.77|28342.77|28342.77|0
1629196140000|2021-08-17 10:29:00|28346.31|28346.31|28349.84|28349.84|28349.84|28349.84|28346.31|28346.31|0
1629196200000|2021-08-17 10:30:00|28353.38|28353.38|28353.38|28353.38|28353.38|28353.38|28353.38|28353.38|0
1629196230000|2021-08-17 10:30:30|28356.91|28356.91|28356.91|28356.91|28356.91|28356.91|28356.91|28356.91|0
1629196250000|2021-08-17 10:30:50|28360.45|28360.45|28360.45|28360.45|28360.45|28360.45|28360.45|28360.45|0
1629196280000|2021-08-17 10:31:20|28359.63|28359.63|28359.63|28359.63|28359.63|28359.63|28359.63|28359.63|0
1629196290000|2021-08-17 10:31:30|28360.23|28360.23|28360.23|28360.23|28360.23|28360.23|28360.23|28360.23|0
1629196300000|2021-08-17 10:31:40|28356.69|28356.69|28356.69|28356.69|28356.69|28356.69|28356.69|28356.69|0
1629196330000|2021-08-17 10:32:10|28353.16|28353.16|28349.62|28349.62|28353.16|28353.16|28349.62|28349.62|0
1629196400000|2021-08-17 10:33:20|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|0
1629196470000|2021-08-17 10:34:30|28353.16|28353.16|28353.16|28353.16|28353.16|28353.16|28353.16|28353.16|0
1629196530000|2021-08-17 10:35:30|28356.69|28356.69|28356.69|28356.69|28356.69|28356.69|28356.69|28356.69|0
1629196540000|2021-08-17 10:35:40|28353.16|28353.16|28353.16|28353.16|28353.16|28353.16|28353.16|28353.16|0
1629196550000|2021-08-17 10:35:50|28352.56|28352.56|28352.56|28352.56|28352.56|28352.56|28352.56|28352.56|0
1629196560000|2021-08-17 10:36:00|28353.16|28353.16|28349.02|28349.02|28353.16|28353.16|28349.02|28349.02|0
1629196570000|2021-08-17 10:36:10|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|0
1629196610000|2021-08-17 10:36:50|28341.95|28341.95|28341.95|28341.95|28341.95|28341.95|28341.95|28341.95|0
1629196620000|2021-08-17 10:37:00|28338.42|28338.42|28338.42|28338.42|28338.42|28338.42|28338.42|28338.42|0
1629196650000|2021-08-17 10:37:30|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|0
1629196680000|2021-08-17 10:38:00|28346.09|28346.09|28346.69|28346.69|28346.69|28346.69|28346.09|28346.09|0
1629196710000|2021-08-17 10:38:30|28347.29|28347.29|28347.29|28347.29|28347.29|28347.29|28347.29|28347.29|0
1629196740000|2021-08-17 10:39:00|28357.89|28357.89|28357.29|28357.29|28357.89|28357.89|28357.29|28357.29|0
1629196760000|2021-08-17 10:39:20|28357.53|28357.53|28357.53|28357.53|28357.53|28357.53|28357.53|28357.53|0
1629196770000|2021-08-17 10:39:30|28358.14|28358.14|28361.67|28361.67|28361.67|28361.67|28358.14|28358.14|0
1629196780000|2021-08-17 10:39:40|28358.14|28358.14|28358.14|28358.14|28358.14|28358.14|28358.14|28358.14|0
1629196790000|2021-08-17 10:39:50|28354.6|28354.6|28354.6|28354.6|28354.6|28354.6|28354.6|28354.6|0
1629196890000|2021-08-17 10:41:30|28358.14|28358.14|28358.14|28358.14|28358.14|28358.14|28358.14|28358.14|0
1629196940000|2021-08-17 10:42:20|28354.6|28354.6|28351.07|28351.07|28354.6|28354.6|28351.07|28351.07|0
1629197020000|2021-08-17 10:43:40|28350.46|28350.46|28350.46|28350.46|28350.46|28350.46|28350.46|28350.46|0
1629197040000|2021-08-17 10:44:00|28346.93|28346.93|28346.93|28346.93|28346.93|28346.93|28346.93|28346.93|0
1629197080000|2021-08-17 10:44:40|28348.13|28348.13|28348.13|28348.13|28348.13|28348.13|28348.13|28348.13|0
1629197090000|2021-08-17 10:44:50|28347.53|28347.53|28347.53|28347.53|28347.53|28347.53|28347.53|28347.53|0
1629197110000|2021-08-17 10:45:10|28347.77|28347.77|28347.77|28347.77|28347.77|28347.77|28347.77|28347.77|0
1629197140000|2021-08-17 10:45:40|28351.31|28351.31|28351.31|28351.31|28351.31|28351.31|28351.31|28351.31|0
1629197260000|2021-08-17 10:47:40|28347.77|28347.77|28347.77|28347.77|28347.77|28347.77|28347.77|28347.77|0
1629197360000|2021-08-17 10:49:20|28348.37|28348.37|28349.58|28349.58|28349.58|28349.58|28348.37|28348.37|0
1629197380000|2021-08-17 10:49:40|28348.97|28348.97|28349.58|28349.58|28349.58|28349.58|28348.97|28348.97|0
1629197400000|2021-08-17 10:50:00|28356.64|28356.64|28356.64|28356.64|28356.64|28356.64|28356.64|28356.64|0
1629197430000|2021-08-17 10:50:30|28357.13|28357.13|28357.13|28357.13|28357.13|28357.13|28357.13|28357.13|0
1629197450000|2021-08-17 10:50:50|28356.89|28356.89|28356.89|28356.89|28356.89|28356.89|28356.89|28356.89|0
1629197480000|2021-08-17 10:51:20|28356.4|28356.4|28356.16|28356.16|28356.4|28356.4|28356.16|28356.16|0
1629197520000|2021-08-17 10:52:00|28356.76|28356.76|28356.76|28356.76|28356.76|28356.76|28356.76|28356.76|0
1629197530000|2021-08-17 10:52:10|28356.16|28356.16|28356.16|28356.16|28356.16|28356.16|28356.16|28356.16|0
1629197550000|2021-08-17 10:52:30|28359.7|28359.7|28359.7|28359.7|28359.7|28359.7|28359.7|28359.7|0
1629197580000|2021-08-17 10:53:00|28356.16|28356.16|28356.16|28356.16|28356.16|28356.16|28356.16|28356.16|0
1629197610000|2021-08-17 10:53:30|28356.4|28356.4|28355.8|28355.8|28356.4|28356.4|28355.8|28355.8|0
1629197650000|2021-08-17 10:54:10|28352.27|28352.27|28351.21|28351.21|28352.27|28352.27|28351.21|28351.21|0
1629197800000|2021-08-17 10:56:40|28347.67|28347.67|28347.67|28347.67|28347.67|28347.67|28347.67|28347.67|0
1629197850000|2021-08-17 10:57:30|28344.14|28344.14|28347.67|28347.67|28347.67|28347.67|28344.14|28344.14|0
1629197890000|2021-08-17 10:58:10|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|0
1629197930000|2021-08-17 10:58:50|28348.87|28348.87|28355.94|28355.94|28355.94|28355.94|28348.87|28348.87|0
1629197950000|2021-08-17 10:59:10|28359.48|28359.48|28361.12|28361.12|28361.12|28361.12|28359.48|28359.48|0
1629197960000|2021-08-17 10:59:20|28361.72|28361.72|28361.72|28361.72|28361.72|28361.72|28361.72|28361.72|0
1629197990000|2021-08-17 10:59:50|28354.65|28354.65|28354.65|28354.65|28354.65|28354.65|28354.65|28354.65|0
1629198000000|2021-08-17 11:00:00|28351.11|28351.11|28351.71|28351.71|28355.25|28355.25|28351.11|28351.11|0
1629198060000|2021-08-17 11:01:00|28355.25|28355.25|28355.25|28355.25|28355.25|28355.25|28355.25|28355.25|0
1629198120000|2021-08-17 11:02:00|28358.78|28358.78|28362.32|28362.32|28362.32|28362.32|28358.78|28358.78|0
1629198180000|2021-08-17 11:03:00|28369.39|28369.39|28369.39|28369.39|28369.39|28369.39|28369.39|28369.39|0
1629198210000|2021-08-17 11:03:30|28371.16|28371.16|28371.16|28371.16|28371.16|28371.16|28371.16|28371.16|0
1629198220000|2021-08-17 11:03:40|28371.97|28371.97|28371.97|28371.97|28371.97|28371.97|28371.97|28371.97|0
1629198250000|2021-08-17 11:04:10|28366.67|28366.67|28366.67|28366.67|28366.67|28366.67|28366.67|28366.67|0
1629198270000|2021-08-17 11:04:30|28366.07|28366.07|28365.47|28365.47|28366.07|28366.07|28365.47|28365.47|0
1629198310000|2021-08-17 11:05:10|28369.01|28369.01|28369.01|28369.01|28369.01|28369.01|28369.01|28369.01|0
1629198320000|2021-08-17 11:05:20|28367.24|28367.24|28367.24|28367.24|28367.24|28367.24|28367.24|28367.24|0
1629198330000|2021-08-17 11:05:30|28369.01|28369.01|28365.47|28365.47|28369.01|28369.01|28365.47|28365.47|0
1629198360000|2021-08-17 11:06:00|28369.01|28369.01|28369.01|28369.01|28369.01|28369.01|28369.01|28369.01|0
1629198480000|2021-08-17 11:08:00|28368.4|28368.4|28368.4|28368.4|28368.4|28368.4|28368.4|28368.4|0
1629198530000|2021-08-17 11:08:50|28364.87|28364.87|28361.34|28361.34|28364.87|28364.87|28361.34|28361.34|0
1629198540000|2021-08-17 11:09:00|28360.52|28360.52|28360.52|28360.52|28360.52|28360.52|28360.52|28360.52|0
1629198550000|2021-08-17 11:09:10|28362.28|28362.28|28364.05|28364.05|28364.05|28364.05|28362.28|28362.28|0
1629198580000|2021-08-17 11:09:40|28360.52|28360.52|28360.52|28360.52|28360.52|28360.52|28360.52|28360.52|0
1629198690000|2021-08-17 11:11:30|28364.05|28364.05|28364.05|28364.05|28364.05|28364.05|28364.05|28364.05|0
1629198730000|2021-08-17 11:12:10|28360.52|28360.52|28360.52|28360.52|28360.52|28360.52|28360.52|28360.52|0
1629198800000|2021-08-17 11:13:20|28359.91|28359.91|28359.91|28359.91|28359.91|28359.91|28359.91|28359.91|0
1629198860000|2021-08-17 11:14:20|28356.38|28356.38|28356.38|28356.38|28356.38|28356.38|28356.38|28356.38|0
1629198890000|2021-08-17 11:14:50|28355.78|28355.78|28355.78|28355.78|28355.78|28355.78|28355.78|28355.78|0
1629198910000|2021-08-17 11:15:10|28352.24|28352.24|28348.11|28348.11|28352.24|28352.24|28348.11|28348.11|0
1629198920000|2021-08-17 11:15:20|28351.64|28351.64|28351.64|28351.64|28351.64|28351.64|28351.64|28351.64|0
1629198960000|2021-08-17 11:16:00|28355.18|28355.18|28355.18|28355.18|28355.18|28355.18|28355.18|28355.18|0
1629199000000|2021-08-17 11:16:40|28355.78|28355.78|28355.78|28355.78|28355.78|28355.78|28355.78|28355.78|0
1629199020000|2021-08-17 11:17:00|28359.31|28359.31|28359.31|28359.31|28359.31|28359.31|28359.31|28359.31|0
1629199050000|2021-08-17 11:17:30|28355.78|28355.78|28355.78|28355.78|28355.78|28355.78|28355.78|28355.78|0
1629199100000|2021-08-17 11:18:20|28352.24|28352.24|28348.71|28348.71|28352.24|28352.24|28348.71|28348.71|0
1629199110000|2021-08-17 11:18:30|28345.17|28345.17|28348.71|28348.71|28348.71|28348.71|28345.17|28345.17|0
1629199120000|2021-08-17 11:18:40|28345.17|28345.17|28344.57|28344.57|28345.17|28345.17|28344.57|28344.57|0
1629199150000|2021-08-17 11:19:10|28348.11|28348.11|28348.11|28348.11|28348.11|28348.11|28348.11|28348.11|0
1629199160000|2021-08-17 11:19:20|28344.57|28344.57|28344.57|28344.57|28344.57|28344.57|28344.57|28344.57|0
1629199170000|2021-08-17 11:19:30|28337.5|28337.5|28333.97|28333.97|28337.5|28337.5|28333.97|28333.97|0
1629199200000|2021-08-17 11:20:00|28337.5|28337.5|28333.97|28333.97|28337.5|28337.5|28333.97|28333.97|0
1629199230000|2021-08-17 11:20:30|28337.5|28337.5|28337.5|28337.5|28337.5|28337.5|28337.5|28337.5|0
1629199240000|2021-08-17 11:20:40|28333.97|28333.97|28333.97|28333.97|28333.97|28333.97|28333.97|28333.97|0
1629199280000|2021-08-17 11:21:20|28337.5|28337.5|28344.57|28344.57|28344.57|28344.57|28337.5|28337.5|0
1629199360000|2021-08-17 11:22:40|28348.11|28348.11|28348.11|28348.11|28348.11|28348.11|28348.11|28348.11|0
1629199380000|2021-08-17 11:23:00|28347.29|28347.29|28347.29|28347.29|28347.29|28347.29|28347.29|28347.29|0
1629199410000|2021-08-17 11:23:30|28343.75|28343.75|28343.75|28343.75|28343.75|28343.75|28343.75|28343.75|0
1629199460000|2021-08-17 11:24:20|28344.35|28344.35|28344.35|28344.35|28344.35|28344.35|28344.35|28344.35|0
1629199480000|2021-08-17 11:24:40|28343.75|28343.75|28354.36|28354.36|28354.36|28354.36|28343.75|28343.75|0
1629199550000|2021-08-17 11:25:50|28353.76|28353.76|28353.76|28353.76|28353.76|28353.76|28353.76|28353.76|0
1629199560000|2021-08-17 11:26:00|28350.22|28350.22|28350.22|28350.22|28350.22|28350.22|28350.22|28350.22|0
1629199570000|2021-08-17 11:26:10|28349.62|28349.62|28349.62|28349.62|28349.62|28349.62|28349.62|28349.62|0
1629199620000|2021-08-17 11:27:00|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|0
1629199660000|2021-08-17 11:27:40|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|0
1629199780000|2021-08-17 11:29:40|28349.02|28349.02|28349.02|28349.02|28349.02|28349.02|28349.02|28349.02|0
1629199800000|2021-08-17 11:30:00|28348.42|28348.42|28348.42|28348.42|28348.42|28348.42|28348.42|28348.42|0
1629199840000|2021-08-17 11:30:40|28349.02|28349.02|28349.02|28349.02|28349.02|28349.02|28349.02|28349.02|0
1629199920000|2021-08-17 11:32:00|28345.49|28345.49|28343.68|28343.68|28345.49|28345.49|28343.68|28343.68|0
1629199970000|2021-08-17 11:32:50|28347.22|28347.22|28347.22|28347.22|28347.22|28347.22|28347.22|28347.22|0
1629200000000|2021-08-17 11:33:20|28340.15|28340.15|28340.15|28340.15|28340.15|28340.15|28340.15|28340.15|0
1629200040000|2021-08-17 11:34:00|28339.55|28339.55|28339.55|28339.55|28339.55|28339.55|28339.55|28339.55|0
1629200070000|2021-08-17 11:34:30|28343.08|28343.08|28343.08|28343.08|28343.08|28343.08|28343.08|28343.08|0
1629200140000|2021-08-17 11:35:40|28346.62|28346.62|28346.62|28346.62|28346.62|28346.62|28346.62|28346.62|0
1629200190000|2021-08-17 11:36:30|28343.08|28343.08|28343.08|28343.08|28343.08|28343.08|28343.08|28343.08|0
1629200310000|2021-08-17 11:38:30|28339.55|28339.55|28339.55|28339.55|28339.55|28339.55|28339.55|28339.55|0
1629200410000|2021-08-17 11:40:10|28343.08|28343.08|28339.55|28339.55|28343.08|28343.08|28339.55|28339.55|0
1629200430000|2021-08-17 11:40:30|28339.31|28339.31|28344.26|28344.26|28344.26|28344.26|28339.31|28339.31|0
1629200490000|2021-08-17 11:41:30|28343.78|28343.78|28344.02|28344.02|28344.02|28344.02|28343.78|28343.78|0
1629200510000|2021-08-17 11:41:50|28344.26|28344.26|28344.26|28344.26|28344.26|28344.26|28344.26|28344.26|0
1629200550000|2021-08-17 11:42:30|28347.8|28347.8|28347.8|28347.8|28347.8|28347.8|28347.8|28347.8|0
1629200590000|2021-08-17 11:43:10|28344.26|28344.26|28344.26|28344.26|28344.26|28344.26|28344.26|28344.26|0
1629200620000|2021-08-17 11:43:40|28340.73|28340.73|28340.73|28340.73|28340.73|28340.73|28340.73|28340.73|0
1629200660000|2021-08-17 11:44:20|28344.26|28344.26|28349|28349|28349|28349|28344.26|28344.26|0
1629200780000|2021-08-17 11:46:20|28356.07|28356.07|28356.07|28356.07|28356.07|28356.07|28356.07|28356.07|0
1629200790000|2021-08-17 11:46:30|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|0
1629200860000|2021-08-17 11:47:40|28353.13|28353.13|28349.6|28349.6|28353.13|28353.13|28349.6|28349.6|0
1629200910000|2021-08-17 11:48:30|28353.13|28353.13|28353.13|28353.13|28353.13|28353.13|28353.13|28353.13|0
1629200920000|2021-08-17 11:48:40|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|0
1629200940000|2021-08-17 11:49:00|28356.07|28356.07|28355.47|28355.47|28356.07|28356.07|28355.47|28355.47|0
1629200990000|2021-08-17 11:49:50|28357.23|28357.23|28357.23|28357.23|28357.23|28357.23|28357.23|28357.23|0
1629201000000|2021-08-17 11:50:00|28359|28359|28359|28359|28359|28359|28359|28359|0
1629201010000|2021-08-17 11:50:10|28360.77|28360.77|28362.54|28362.54|28362.54|28362.54|28360.77|28360.77|0
1629201060000|2021-08-17 11:51:00|28366.07|28366.07|28366.07|28366.07|28366.07|28366.07|28366.07|28366.07|0
1629201130000|2021-08-17 11:52:10|28373.14|28373.14|28373.14|28373.14|28373.14|28373.14|28373.14|28373.14|0
1629201140000|2021-08-17 11:52:20|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|0
1629201220000|2021-08-17 11:53:40|28380.81|28380.81|28381.05|28381.05|28381.05|28381.05|28380.81|28380.81|0
1629201300000|2021-08-17 11:55:00|28377.52|28377.52|28377.52|28377.52|28377.52|28377.52|28377.52|28377.52|0
1629201400000|2021-08-17 11:56:40|28376.92|28376.92|28376.92|28376.92|28376.92|28376.92|28376.92|28376.92|0
1629201470000|2021-08-17 11:57:50|28373.38|28373.38|28373.38|28373.38|28373.38|28373.38|28373.38|28373.38|0
1629201490000|2021-08-17 11:58:10|28369.85|28369.85|28369.85|28369.85|28369.85|28369.85|28369.85|28369.85|0
1629201500000|2021-08-17 11:58:20|28369.03|28369.03|28369.85|28369.85|28369.85|28369.85|28369.03|28369.03|0
1629201520000|2021-08-17 11:58:40|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|0
1629201540000|2021-08-17 11:59:00|28369.85|28369.85|28369.85|28369.85|28369.85|28369.85|28369.85|28369.85|0
1629201600000|2021-08-17 12:00:00|28369.25|28369.25|28369.25|28369.25|28369.25|28369.25|28369.25|28369.25|0
1629201620000|2021-08-17 12:00:20|28368.65|28368.65|28368.65|28368.65|28368.65|28368.65|28368.65|28368.65|0
1629201660000|2021-08-17 12:01:00|28361.58|28361.58|28361.58|28361.58|28361.58|28361.58|28361.58|28361.58|0
1629201740000|2021-08-17 12:02:20|28365.11|28365.11|28365.11|28365.11|28365.11|28365.11|28365.11|28365.11|0
1629201750000|2021-08-17 12:02:30|28361.58|28361.58|28361.58|28361.58|28361.58|28361.58|28361.58|28361.58|0
1629201800000|2021-08-17 12:03:20|28356.27|28356.27|28356.27|28356.27|28356.27|28356.27|28356.27|28356.27|0
1629201860000|2021-08-17 12:04:20|28354.51|28354.51|28354.51|28354.51|28354.51|28354.51|28354.51|28354.51|0
1629201880000|2021-08-17 12:04:40|28356.27|28356.27|28356.27|28356.27|28356.27|28356.27|28356.27|28356.27|0
1629201900000|2021-08-17 12:05:00|28354.51|28354.51|28354.51|28354.51|28354.51|28354.51|28354.51|28354.51|0
1629201960000|2021-08-17 12:06:00|28358.04|28358.04|28358.04|28358.04|28358.04|28358.04|28358.04|28358.04|0
1629201990000|2021-08-17 12:06:30|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|0
1629202020000|2021-08-17 12:07:00|28358.04|28358.04|28358.04|28358.04|28358.04|28358.04|28358.04|28358.04|0
1629202040000|2021-08-17 12:07:20|28354.51|28354.51|28354.51|28354.51|28354.51|28354.51|28354.51|28354.51|0
1629202100000|2021-08-17 12:08:20|28353.91|28353.91|28353.91|28353.91|28353.91|28353.91|28353.91|28353.91|0
1629202120000|2021-08-17 12:08:40|28354.51|28354.51|28354.51|28354.51|28354.51|28354.51|28354.51|28354.51|0
1629202130000|2021-08-17 12:08:50|28358.04|28358.04|28358.04|28358.04|28358.04|28358.04|28358.04|28358.04|0
1629202160000|2021-08-17 12:09:20|28358.28|28358.28|28358.28|28358.28|28358.28|28358.28|28358.28|28358.28|0
1629202180000|2021-08-17 12:09:40|28358.53|28358.53|28358.53|28358.53|28358.53|28358.53|28358.53|28358.53|0
1629202200000|2021-08-17 12:10:00|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|0
1629202220000|2021-08-17 12:10:20|28356.76|28356.76|28351.46|28351.46|28356.76|28356.76|28351.46|28351.46|0
1629202280000|2021-08-17 12:11:20|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|0
1629202290000|2021-08-17 12:11:30|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|0
1629202300000|2021-08-17 12:11:40|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|0
1629202310000|2021-08-17 12:11:50|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|0
1629202420000|2021-08-17 12:13:40|28347.92|28347.92|28347.92|28347.92|28347.92|28347.92|28347.92|28347.92|0
1629202430000|2021-08-17 12:13:50|28348.74|28348.74|28348.74|28348.74|28348.74|28348.74|28348.74|28348.74|0
1629202440000|2021-08-17 12:14:00|28345.21|28345.21|28345.21|28345.21|28345.21|28345.21|28345.21|28345.21|0
1629202460000|2021-08-17 12:14:20|28348.74|28348.74|28348.74|28348.74|28348.74|28348.74|28348.74|28348.74|0
1629202470000|2021-08-17 12:14:30|28345.21|28345.21|28345.21|28345.21|28345.21|28345.21|28345.21|28345.21|0
1629202520000|2021-08-17 12:15:20|28344.61|28344.61|28344.61|28344.61|28344.61|28344.61|28344.61|28344.61|0
1629202530000|2021-08-17 12:15:30|28343.4|28343.4|28343.4|28343.4|28343.4|28343.4|28343.4|28343.4|0
1629202560000|2021-08-17 12:16:00|28342.92|28342.92|28339.38|28339.38|28342.92|28342.92|28339.38|28339.38|0
1629202570000|2021-08-17 12:16:10|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|0
1629202670000|2021-08-17 12:17:50|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|0
1629202680000|2021-08-17 12:18:00|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|0
1629202690000|2021-08-17 12:18:10|28339.17|28339.17|28339.17|28339.17|28339.17|28339.17|28339.17|28339.17|0
1629202710000|2021-08-17 12:18:30|28342.7|28342.7|28346.24|28346.24|28346.24|28346.24|28342.7|28342.7|0
1629202720000|2021-08-17 12:18:40|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|0
1629202730000|2021-08-17 12:18:50|28342.46|28342.46|28341.86|28341.86|28342.46|28342.46|28341.86|28341.86|0
1629202740000|2021-08-17 12:19:00|28341.26|28341.26|28341.26|28341.26|28341.26|28341.26|28341.26|28341.26|0
1629202780000|2021-08-17 12:19:40|28337.72|28337.72|28337.72|28337.72|28337.72|28337.72|28337.72|28337.72|0
1629202810000|2021-08-17 12:20:10|28341.26|28341.26|28341.26|28341.26|28341.26|28341.26|28341.26|28341.26|0
1629202840000|2021-08-17 12:20:40|28337.72|28337.72|28337.72|28337.72|28337.72|28337.72|28337.72|28337.72|0
1629202850000|2021-08-17 12:20:50|28336.9|28336.9|28335.48|28335.48|28336.9|28336.9|28335.48|28335.48|0
1629202860000|2021-08-17 12:21:00|28334.88|28334.88|28334.88|28334.88|28334.88|28334.88|28334.88|28334.88|0
1629202870000|2021-08-17 12:21:10|28335.48|28335.48|28335.48|28335.48|28335.48|28335.48|28335.48|28335.48|0
1629202930000|2021-08-17 12:22:10|28336.08|28336.08|28336.08|28336.08|28336.08|28336.08|28336.08|28336.08|0
1629203030000|2021-08-17 12:23:50|28346.69|28346.69|28346.69|28346.69|28346.69|28346.69|28346.69|28346.69|0
1629203050000|2021-08-17 12:24:10|28339.62|28339.62|28339.62|28339.62|28339.62|28339.62|28339.62|28339.62|0
1629203080000|2021-08-17 12:24:40|28336.08|28336.08|28336.08|28336.08|28336.08|28336.08|28336.08|28336.08|0
1629203160000|2021-08-17 12:26:00|28339.62|28339.62|28336.08|28336.08|28339.62|28339.62|28336.08|28336.08|0
1629203190000|2021-08-17 12:26:30|28336.9|28336.9|28336.9|28336.9|28336.9|28336.9|28336.9|28336.9|0
1629203260000|2021-08-17 12:27:40|28336.3|28336.3|28335.7|28335.7|28336.3|28336.3|28335.7|28335.7|0
1629203390000|2021-08-17 12:29:50|28332.17|28332.17|28346.31|28346.31|28346.31|28346.31|28332.17|28332.17|0
1629203440000|2021-08-17 12:30:40|28349.84|28349.84|28349.84|28349.84|28349.84|28349.84|28349.84|28349.84|0
1629203460000|2021-08-17 12:31:00|28350.66|28350.66|28350.66|28350.66|28350.66|28350.66|28350.66|28350.66|0
1629203480000|2021-08-17 12:31:20|28361.26|28361.26|28361.26|28361.26|28361.26|28361.26|28361.26|28361.26|0
1629203490000|2021-08-17 12:31:30|28357.73|28357.73|28357.73|28357.73|28357.73|28357.73|28357.73|28357.73|0
1629203520000|2021-08-17 12:32:00|28361.26|28361.26|28350.66|28350.66|28361.26|28361.26|28350.66|28350.66|0
1629203530000|2021-08-17 12:32:10|28350.06|28350.06|28350.06|28350.06|28350.06|28350.06|28350.06|28350.06|0
1629203550000|2021-08-17 12:32:30|28349.24|28349.24|28349.24|28349.24|28349.24|28349.24|28349.24|28349.24|0
1629203560000|2021-08-17 12:32:40|28349.84|28349.84|28349.84|28349.84|28349.84|28349.84|28349.84|28349.84|0
1629203630000|2021-08-17 12:33:50|28346.31|28346.31|28346.31|28346.31|28346.31|28346.31|28346.31|28346.31|0
1629203640000|2021-08-17 12:34:00|28345.7|28345.7|28345.1|28345.1|28345.7|28345.7|28345.1|28345.1|0
1629203660000|2021-08-17 12:34:20|28348.64|28348.64|28341.57|28341.57|28348.64|28348.64|28341.57|28341.57|0
1629203680000|2021-08-17 12:34:40|28340.75|28340.75|28340.75|28340.75|28340.75|28340.75|28340.75|28340.75|0
1629203730000|2021-08-17 12:35:30|28337.21|28337.21|28337.21|28337.21|28337.21|28337.21|28337.21|28337.21|0
1629203740000|2021-08-17 12:35:40|28340.75|28340.75|28340.75|28340.75|28340.75|28340.75|28340.75|28340.75|0
1629203770000|2021-08-17 12:36:10|28337.21|28337.21|28337.21|28337.21|28337.21|28337.21|28337.21|28337.21|0
1629203800000|2021-08-17 12:36:40|28337.7|28337.7|28337.7|28337.7|28337.7|28337.7|28337.7|28337.7|0
1629203830000|2021-08-17 12:37:10|28327.09|28327.09|28327.09|28327.09|28327.09|28327.09|28327.09|28327.09|0
1629203840000|2021-08-17 12:37:20|28326.49|28326.49|28326.49|28326.49|28326.49|28326.49|28326.49|28326.49|0
1629203940000|2021-08-17 12:39:00|28333.56|28333.56|28333.56|28333.56|28333.56|28333.56|28330.03|28330.03|0
1629204050000|2021-08-17 12:40:50|28333.08|28333.08|28333.08|28333.08|28333.08|28333.08|28333.08|28333.08|0
1629204070000|2021-08-17 12:41:10|28329.54|28329.54|28329.54|28329.54|28329.54|28329.54|28329.54|28329.54|0
1629204080000|2021-08-17 12:41:20|28330.14|28330.14|28330.14|28330.14|28330.14|28330.14|28330.14|28330.14|0
1629204100000|2021-08-17 12:41:40|28333.68|28333.68|28333.68|28333.68|28333.68|28333.68|28333.68|28333.68|0
1629204120000|2021-08-17 12:42:00|28337.21|28337.21|28323.07|28323.07|28337.21|28337.21|28323.07|28323.07|0
1629204130000|2021-08-17 12:42:10|28326.61|28326.61|28326.61|28326.61|28326.61|28326.61|28326.61|28326.61|0
1629204160000|2021-08-17 12:42:40|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|0
1629204230000|2021-08-17 12:43:50|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|0
1629204250000|2021-08-17 12:44:10|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|0
1629204270000|2021-08-17 12:44:30|28330.96|28330.96|28334.5|28334.5|28334.5|28334.5|28330.96|28330.96|0
1629204330000|2021-08-17 12:45:30|28341.57|28341.57|28341.57|28341.57|28341.57|28341.57|28341.57|28341.57|0
1629204360000|2021-08-17 12:46:00|28338.03|28338.03|28338.03|28338.03|28338.03|28338.03|28338.03|28338.03|0
1629204370000|2021-08-17 12:46:10|28334.5|28334.5|28327.43|28327.43|28334.5|28334.5|28327.43|28327.43|0
1629204430000|2021-08-17 12:47:10|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|0
1629204500000|2021-08-17 12:48:20|28322.69|28322.69|28327.43|28327.43|28327.43|28327.43|28322.69|28322.69|0
1629204530000|2021-08-17 12:48:50|28328.25|28328.25|28328.85|28328.85|28328.85|28328.85|28328.25|28328.25|0
1629204590000|2021-08-17 12:49:50|28332.38|28332.38|28332.38|28332.38|28332.38|28332.38|28332.38|28332.38|0
1629204620000|2021-08-17 12:50:20|28328.85|28328.85|28328.85|28328.85|28328.85|28328.85|28328.85|28328.85|0
1629204650000|2021-08-17 12:50:50|28332.38|28332.38|28328.85|28328.85|28332.38|28332.38|28328.85|28328.85|0
1629204680000|2021-08-17 12:51:20|28332.38|28332.38|28333.2|28333.2|28333.2|28333.2|28332.38|28332.38|0
1629204710000|2021-08-17 12:51:50|28332.6|28332.6|28332.6|28332.6|28332.6|28332.6|28332.6|28332.6|0
1629204720000|2021-08-17 12:52:00|28336.14|28336.14|28336.14|28336.14|28336.14|28336.14|28336.14|28336.14|0
1629204730000|2021-08-17 12:52:10|28332.6|28332.6|28332.6|28332.6|28332.6|28332.6|28332.6|28332.6|0
1629204810000|2021-08-17 12:53:30|28339.67|28339.67|28339.67|28339.67|28339.67|28339.67|28339.67|28339.67|0
1629204830000|2021-08-17 12:53:50|28343.21|28343.21|28339.67|28339.67|28343.21|28343.21|28339.67|28339.67|0
1629204840000|2021-08-17 12:54:00|28339.07|28339.07|28338.47|28338.47|28339.07|28339.07|28338.47|28338.47|0
1629204880000|2021-08-17 12:54:40|28339.07|28339.07|28339.07|28339.07|28339.07|28339.07|28339.07|28339.07|0
1629204890000|2021-08-17 12:54:50|28338.83|28338.83|28338.83|28338.83|28338.83|28338.83|28338.83|28338.83|0
1629204900000|2021-08-17 12:55:00|28335.3|28335.3|28335.9|28335.9|28335.9|28335.9|28335.3|28335.3|0
1629204910000|2021-08-17 12:55:10|28335.3|28335.3|28335.3|28335.3|28335.3|28335.3|28335.3|28335.3|0
1629204960000|2021-08-17 12:56:00|28335.05|28335.05|28335.05|28335.05|28335.05|28335.05|28335.05|28335.05|0
1629205010000|2021-08-17 12:56:50|28342.12|28342.12|28341.52|28341.52|28342.12|28342.12|28341.52|28341.52|0
1629205020000|2021-08-17 12:57:00|28334.45|28334.45|28330.92|28330.92|28334.45|28334.45|28330.92|28330.92|0
1629205040000|2021-08-17 12:57:20|28327.38|28327.38|28327.38|28327.38|28327.38|28327.38|28327.38|28327.38|0
1629205080000|2021-08-17 12:58:00|28330.92|28330.92|28330.92|28330.92|28330.92|28330.92|28330.92|28330.92|0
1629205100000|2021-08-17 12:58:20|28330.32|28330.32|28329.72|28329.72|28330.32|28330.32|28329.72|28329.72|0
1629205130000|2021-08-17 12:58:50|28330.32|28330.32|28330.32|28330.32|28330.32|28330.32|28330.32|28330.32|0
1629205150000|2021-08-17 12:59:10|28326.78|28326.78|28326.78|28326.78|28326.78|28326.78|28326.78|28326.78|0
1629205160000|2021-08-17 12:59:20|28323.25|28323.25|28323.25|28323.25|28323.25|28323.25|28323.25|28323.25|0
1629205210000|2021-08-17 13:00:10|28326.78|28326.78|28326.78|28326.78|28326.78|28326.78|28326.78|28326.78|0
1629205230000|2021-08-17 13:00:30|28330.32|28330.32|28330.32|28330.32|28330.32|28330.32|28330.32|28330.32|0
1629205240000|2021-08-17 13:00:40|28333.85|28333.85|28337.39|28337.39|28337.39|28337.39|28333.85|28333.85|0
1629205250000|2021-08-17 13:00:50|28333.85|28333.85|28333.85|28333.85|28333.85|28333.85|28333.85|28333.85|0
1629205300000|2021-08-17 13:01:40|28337.39|28337.39|28340.92|28340.92|28340.92|28340.92|28337.39|28337.39|0
1629205400000|2021-08-17 13:03:20|28344.46|28344.46|28340.92|28340.92|28344.46|28344.46|28340.92|28340.92|0
1629205410000|2021-08-17 13:03:30|28347.99|28347.99|28347.99|28347.99|28347.99|28347.99|28347.99|28347.99|0
1629205490000|2021-08-17 13:04:50|28347.39|28347.39|28347.39|28347.39|28347.39|28347.39|28347.39|28347.39|0
1629205500000|2021-08-17 13:05:00|28343.86|28343.86|28339.5|28339.5|28343.86|28343.86|28339.5|28339.5|0
1629205520000|2021-08-17 13:05:20|28343.04|28343.04|28343.04|28343.04|28343.04|28343.04|28343.04|28343.04|0
1629205550000|2021-08-17 13:05:50|28346.57|28346.57|28346.57|28346.57|28346.57|28346.57|28346.57|28346.57|0
1629205570000|2021-08-17 13:06:10|28343.04|28343.04|28346.57|28346.57|28346.57|28346.57|28343.04|28343.04|0
1629205590000|2021-08-17 13:06:30|28343.04|28343.04|28343.04|28343.04|28343.04|28343.04|28343.04|28343.04|0
1629205600000|2021-08-17 13:06:40|28339.5|28339.5|28339.5|28339.5|28339.5|28339.5|28339.5|28339.5|0
1629205640000|2021-08-17 13:07:20|28335.97|28335.97|28335.97|28335.97|28335.97|28335.97|28335.97|28335.97|0
1629205670000|2021-08-17 13:07:50|28332.43|28332.43|28332.43|28332.43|28332.43|28332.43|28332.43|28332.43|0
1629205680000|2021-08-17 13:08:00|28333.03|28333.03|28333.03|28333.03|28333.03|28333.03|28333.03|28333.03|0
1629205700000|2021-08-17 13:08:20|28336.57|28336.57|28340.1|28340.1|28340.1|28340.1|28336.57|28336.57|0
1629205710000|2021-08-17 13:08:30|28336.57|28336.57|28336.57|28336.57|28336.57|28336.57|28336.57|28336.57|0
1629205780000|2021-08-17 13:09:40|28333.03|28333.03|28333.03|28333.03|28333.03|28333.03|28333.03|28333.03|0
1629205820000|2021-08-17 13:10:20|28336.57|28336.57|28337.17|28337.17|28337.17|28337.17|28336.57|28336.57|0
1629205830000|2021-08-17 13:10:30|28335.97|28335.97|28335.97|28335.97|28335.97|28335.97|28335.97|28335.97|0
1629205850000|2021-08-17 13:10:50|28336.21|28336.21|28336.21|28336.21|28336.21|28336.21|28336.21|28336.21|0
1629205940000|2021-08-17 13:12:20|28339.74|28339.74|28339.74|28339.74|28339.74|28339.74|28339.74|28339.74|0
1629206120000|2021-08-17 13:15:20|28336.21|28336.21|28336.21|28336.21|28336.21|28336.21|28336.21|28336.21|0
1629206130000|2021-08-17 13:15:30|28339.74|28339.74|28339.74|28339.74|28339.74|28339.74|28339.74|28339.74|0
1629206170000|2021-08-17 13:16:10|28343.28|28343.28|28343.28|28343.28|28343.28|28343.28|28343.28|28343.28|0
1629206210000|2021-08-17 13:16:50|28342.46|28342.46|28342.46|28342.46|28342.46|28342.46|28342.46|28342.46|0
1629206220000|2021-08-17 13:17:00|28339.18|28339.18|28339.4|28339.4|28341.64|28341.64|28339.18|28339.18|0
1629206230000|2021-08-17 13:17:10|28338.58|28338.58|28338.58|28338.58|28338.58|28338.58|28338.58|28338.58|0
1629206240000|2021-08-17 13:17:20|28335.04|28335.04|28331.51|28331.51|28335.04|28335.04|28331.51|28331.51|0
1629206250000|2021-08-17 13:17:30|28331.1|28331.1|28331.1|28331.1|28331.1|28331.1|28331.1|28331.1|0
1629206280000|2021-08-17 13:18:00|28331.7|28331.7|28331.7|28331.7|28331.7|28331.7|28331.7|28331.7|0
1629206310000|2021-08-17 13:18:30|28328.17|28328.17|28327.56|28327.56|28328.17|28328.17|28327.56|28327.56|0
1629206320000|2021-08-17 13:18:40|28328.79|28328.79|28327.97|28327.97|28328.79|28328.79|28327.97|28327.97|0
1629206330000|2021-08-17 13:18:50|28327.37|28327.37|28327.37|28327.37|28327.37|28327.37|28327.37|28327.37|0
1629206340000|2021-08-17 13:19:00|28323.84|28323.84|28323.84|28323.84|28323.84|28323.84|28323.84|28323.84|0
1629206390000|2021-08-17 13:19:50|28324.66|28324.66|28323.84|28323.84|28324.66|28324.66|28323.84|28323.84|0
1629206400000|2021-08-17 13:20:00|28332.93|28332.93|28334.35|28334.35|28334.35|28334.35|28332.93|28332.93|0
1629206450000|2021-08-17 13:20:50|28333.15|28333.15|28333.15|28333.15|28333.15|28333.15|28333.15|28333.15|0
1629206490000|2021-08-17 13:21:30|28332.55|28332.55|28346.69|28346.69|28346.69|28346.69|28332.55|28332.55|0
1629206540000|2021-08-17 13:22:20|28347.29|28347.29|28346.69|28346.69|28347.29|28347.29|28346.69|28346.69|0
1629206570000|2021-08-17 13:22:50|28350.22|28350.22|28350.22|28350.22|28350.22|28350.22|28350.22|28350.22|0
1629206670000|2021-08-17 13:24:30|28346.69|28346.69|28342.55|28342.55|28346.69|28346.69|28342.55|28342.55|0
1629206690000|2021-08-17 13:24:50|28339.02|28339.02|28339.02|28339.02|28339.02|28339.02|28339.02|28339.02|0
1629206750000|2021-08-17 13:25:50|28335.48|28335.48|28335.48|28335.48|28335.48|28335.48|28335.48|28335.48|0
1629206780000|2021-08-17 13:26:20|28339.02|28339.02|28339.02|28339.02|28339.02|28339.02|28339.02|28339.02|0
1629206790000|2021-08-17 13:26:30|28339.62|28339.62|28340.82|28340.82|28340.82|28340.82|28339.62|28339.62|0
1629206810000|2021-08-17 13:26:50|28341.42|28341.42|28342.62|28342.62|28342.62|28342.62|28341.42|28341.42|0
1629206820000|2021-08-17 13:27:00|28343.22|28343.22|28342.02|28342.02|28343.22|28343.22|28342.02|28342.02|0
1629206830000|2021-08-17 13:27:10|28341.42|28341.42|28341.42|28341.42|28341.42|28341.42|28341.42|28341.42|0
1629206840000|2021-08-17 13:27:20|28340.82|28340.82|28341.42|28341.42|28341.42|28341.42|28340.82|28340.82|0
1629206850000|2021-08-17 13:27:30|28337.89|28337.89|28341.42|28341.42|28341.42|28341.42|28337.89|28337.89|0
1629206930000|2021-08-17 13:28:50|28342.02|28342.02|28341.78|28341.78|28342.02|28342.02|28341.78|28341.78|0
1629206940000|2021-08-17 13:29:00|28341.18|28341.18|28341.18|28341.18|28341.18|28341.18|28341.18|28341.18|0
1629206960000|2021-08-17 13:29:20|28337.64|28337.64|28334.11|28334.11|28337.64|28337.64|28334.11|28334.11|0
1629206970000|2021-08-17 13:29:30|28337.64|28337.64|28337.64|28337.64|28337.64|28337.64|28337.64|28337.64|0
1629206990000|2021-08-17 13:29:50|28334.11|28334.11|28337.64|28337.64|28337.64|28337.64|28334.11|28334.11|0
1629207000000|2021-08-17 13:30:00|28338.24|28338.24|28355.92|28355.92|28366.52|28366.52|28338.24|28338.24|0
1629207010000|2021-08-17 13:30:10|28359.45|28359.45|28367.34|28367.34|28367.34|28367.34|28351.44|28351.44|0
1629207020000|2021-08-17 13:30:20|28362.04|28362.04|28362.04|28362.04|28363.81|28363.81|28362.04|28362.04|0
1629207030000|2021-08-17 13:30:30|28356.74|28356.74|28356.74|28356.74|28356.74|28356.74|28356.74|28356.74|0
1629207040000|2021-08-17 13:30:40|28349.67|28349.67|28346.13|28346.13|28349.67|28349.67|28346.13|28346.13|0
1629207050000|2021-08-17 13:30:50|28349.67|28349.67|28353.2|28353.2|28353.2|28353.2|28349.67|28349.67|0
1629207070000|2021-08-17 13:31:10|28354.97|28354.97|28347.9|28347.9|28356.74|28356.74|28347.9|28347.9|0
1629207080000|2021-08-17 13:31:20|28353.2|28353.2|28347.9|28347.9|28353.2|28353.2|28347.9|28347.9|0
1629207090000|2021-08-17 13:31:30|28353.2|28353.2|28353.2|28353.2|28353.2|28353.2|28353.2|28353.2|0
1629207100000|2021-08-17 13:31:40|28339.06|28339.06|28335.53|28335.53|28339.06|28339.06|28335.53|28335.53|0
1629207110000|2021-08-17 13:31:50|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|0
1629207120000|2021-08-17 13:32:00|28341.4|28341.4|28341.4|28341.4|28341.4|28341.4|28341.4|28341.4|0
1629207130000|2021-08-17 13:32:10|28342|28342|28345.53|28345.53|28345.53|28345.53|28342|28342|0
1629207150000|2021-08-17 13:32:30|28349.07|28349.07|28348.58|28348.58|28349.07|28349.07|28346.82|28346.82|0
1629207160000|2021-08-17 13:32:40|28345.05|28345.05|28345.05|28345.05|28345.05|28345.05|28345.05|28345.05|0
1629207180000|2021-08-17 13:33:00|28352.12|28352.12|28345.05|28345.05|28352.12|28352.12|28345.05|28345.05|0
1629207190000|2021-08-17 13:33:10|28344.45|28344.45|28344.45|28344.45|28344.45|28344.45|28344.45|28344.45|0
1629207200000|2021-08-17 13:33:20|28347.98|28347.98|28344.45|28344.45|28347.98|28347.98|28344.45|28344.45|0
1629207210000|2021-08-17 13:33:30|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|0
1629207230000|2021-08-17 13:33:50|28344.45|28344.45|28345.53|28345.53|28345.53|28345.53|28344.45|28344.45|0
1629207240000|2021-08-17 13:34:00|28349.07|28349.07|28350.23|28350.23|28352.6|28352.6|28347.3|28347.3|0
1629207250000|2021-08-17 13:34:10|28359.07|28359.07|28356.14|28356.14|28359.67|28359.67|28354.37|28354.37|0
1629207260000|2021-08-17 13:34:20|28356.74|28356.74|28356.74|28356.74|28356.74|28356.74|28353.2|28353.2|0
1629207270000|2021-08-17 13:34:30|28357.34|28357.34|28376.82|28376.82|28376.82|28376.82|28357.34|28357.34|0
1629207290000|2021-08-17 13:34:50|28377.42|28377.42|28362.68|28362.68|28377.42|28377.42|28362.68|28362.68|0
1629207300000|2021-08-17 13:35:00|28357.37|28357.37|28355.61|28355.61|28359.14|28359.14|28355.61|28355.61|0
1629207310000|2021-08-17 13:35:10|28359.14|28359.14|28355.61|28355.61|28359.14|28359.14|28355.61|28355.61|0
1629207320000|2021-08-17 13:35:20|28356.21|28356.21|28356.21|28356.21|28356.21|28356.21|28356.21|28356.21|0
1629207340000|2021-08-17 13:35:40|28349.14|28349.14|28356.21|28356.21|28359.74|28359.74|28349.14|28349.14|0
1629207350000|2021-08-17 13:35:50|28354.44|28354.44|28352.67|28352.67|28354.44|28354.44|28345.6|28345.6|0
1629207360000|2021-08-17 13:36:00|28349.14|28349.14|28356.21|28356.21|28356.21|28356.21|28349.14|28349.14|0
1629207370000|2021-08-17 13:36:10|28354.44|28354.44|28356.21|28356.21|28356.21|28356.21|28354.44|28354.44|0
1629207380000|2021-08-17 13:36:20|28352.67|28352.67|28352.67|28352.67|28352.67|28352.67|28352.67|28352.67|0
1629207390000|2021-08-17 13:36:30|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|0
1629207400000|2021-08-17 13:36:40|28352.67|28352.67|28356.21|28356.21|28359.74|28359.74|28352.67|28352.67|0
1629207420000|2021-08-17 13:37:00|28355.61|28355.61|28355.61|28355.61|28355.61|28355.61|28355.61|28355.61|0
1629207430000|2021-08-17 13:37:10|28359.14|28359.14|28366.21|28366.21|28366.21|28366.21|28359.14|28359.14|0
1629207470000|2021-08-17 13:37:50|28365.61|28365.61|28365.61|28365.61|28365.61|28365.61|28365.61|28365.61|0
1629207480000|2021-08-17 13:38:00|28364.79|28364.79|28357.72|28357.72|28364.79|28364.79|28357.72|28357.72|0
1629207500000|2021-08-17 13:38:20|28364.79|28364.79|28364.79|28364.79|28364.79|28364.79|28364.79|28364.79|0
1629207510000|2021-08-17 13:38:30|28361.26|28361.26|28361.26|28361.26|28361.26|28361.26|28361.26|28361.26|0
1629207520000|2021-08-17 13:38:40|28354.19|28354.19|28350.65|28350.65|28354.19|28354.19|28350.65|28350.65|0
1629207530000|2021-08-17 13:38:50|28343.58|28343.58|28343.58|28343.58|28343.58|28343.58|28343.58|28343.58|0
1629207550000|2021-08-17 13:39:10|28347.12|28347.12|28350.65|28350.65|28354.19|28354.19|28347.12|28347.12|0
1629207560000|2021-08-17 13:39:20|28354.19|28354.19|28354.19|28354.19|28354.19|28354.19|28354.19|28354.19|0
1629207580000|2021-08-17 13:39:40|28353.59|28353.59|28353.59|28353.59|28353.59|28353.59|28353.59|28353.59|0
1629207590000|2021-08-17 13:39:50|28351.82|28351.82|28350.05|28350.05|28351.82|28351.82|28350.05|28350.05|0
1629207600000|2021-08-17 13:40:00|28353.59|28353.59|28353.59|28353.59|28353.59|28353.59|28353.59|28353.59|0
1629207610000|2021-08-17 13:40:10|28352.98|28352.98|28352.98|28352.98|28352.98|28352.98|28352.98|28352.98|0
1629207620000|2021-08-17 13:40:20|28342.38|28342.38|28341.78|28341.78|28342.38|28342.38|28341.78|28341.78|0
1629207630000|2021-08-17 13:40:30|28338.24|28338.24|28337.64|28337.64|28338.24|28338.24|28337.64|28337.64|0
1629207640000|2021-08-17 13:40:40|28344.71|28344.71|28344.71|28344.71|28344.71|28344.71|28344.71|28344.71|0
1629207650000|2021-08-17 13:40:50|28341.18|28341.18|28341.18|28341.18|28341.18|28341.18|28341.18|28341.18|0
1629207660000|2021-08-17 13:41:00|28348.25|28348.25|28351.78|28351.78|28351.78|28351.78|28348.25|28348.25|0
1629207670000|2021-08-17 13:41:10|28355.32|28355.32|28350.02|28350.02|28358.85|28358.85|28350.02|28350.02|0
1629207680000|2021-08-17 13:41:20|28351.78|28351.78|28351.78|28351.78|28351.78|28351.78|28351.78|28351.78|0
1629207690000|2021-08-17 13:41:30|28350.02|28350.02|28350.02|28350.02|28350.02|28350.02|28350.02|28350.02|0
1629207710000|2021-08-17 13:41:50|28355.32|28355.32|28355.32|28355.32|28355.32|28355.32|28355.32|28355.32|0
1629207720000|2021-08-17 13:42:00|28354.72|28354.72|28358.25|28358.25|28358.25|28358.25|28354.72|28354.72|0
1629207730000|2021-08-17 13:42:10|28354.72|28354.72|28356.48|28356.48|28356.48|28356.48|28354.72|28354.72|0
1629207740000|2021-08-17 13:42:20|28357.69|28357.69|28359.45|28359.45|28359.45|28359.45|28357.69|28357.69|0
1629207750000|2021-08-17 13:42:30|28357.69|28357.69|28355.92|28355.92|28357.69|28357.69|28355.92|28355.92|0
1629207760000|2021-08-17 13:42:40|28359.45|28359.45|28352.38|28352.38|28359.45|28359.45|28352.38|28352.38|0
1629207770000|2021-08-17 13:42:50|28359.45|28359.45|28362.39|28362.39|28362.99|28362.99|28359.45|28359.45|0
1629207780000|2021-08-17 13:43:00|28362.99|28362.99|28362.99|28362.99|28362.99|28362.99|28362.99|28362.99|0
1629207820000|2021-08-17 13:43:40|28363.59|28363.59|28363.59|28363.59|28363.59|28363.59|28363.59|28363.59|0
1629207830000|2021-08-17 13:43:50|28364.19|28364.19|28360.05|28360.05|28364.19|28364.19|28360.05|28360.05|0
1629207840000|2021-08-17 13:44:00|28363.59|28363.59|28363.59|28363.59|28363.59|28363.59|28363.59|28363.59|0
1629207850000|2021-08-17 13:44:10|28360.05|28360.05|28360.05|28360.05|28360.05|28360.05|28360.05|28360.05|0
1629207880000|2021-08-17 13:44:40|28360.66|28360.66|28360.66|28360.66|28360.66|28360.66|28360.66|28360.66|0
1629207900000|2021-08-17 13:45:00|28361.26|28361.26|28364.19|28364.19|28364.19|28364.19|28361.26|28361.26|0
1629207950000|2021-08-17 13:45:50|28358.89|28358.89|28358.89|28358.89|28358.89|28358.89|28358.89|28358.89|0
1629207960000|2021-08-17 13:46:00|28359.49|28359.49|28359.49|28359.49|28359.49|28359.49|28359.49|28359.49|0
1629207970000|2021-08-17 13:46:10|28363.02|28363.02|28359.49|28359.49|28363.02|28363.02|28359.49|28359.49|0
1629207980000|2021-08-17 13:46:20|28357.72|28357.72|28355.95|28355.95|28357.72|28357.72|28355.95|28355.95|0
1629207990000|2021-08-17 13:46:30|28357.72|28357.72|28355.95|28355.95|28357.72|28357.72|28355.95|28355.95|0
1629208000000|2021-08-17 13:46:40|28354.19|28354.19|28354.19|28354.19|28355.95|28355.95|28354.19|28354.19|0
1629208010000|2021-08-17 13:46:50|28350.65|28350.65|28348.88|28348.88|28350.65|28350.65|28348.88|28348.88|0
1629208020000|2021-08-17 13:47:00|28350.65|28350.65|28350.05|28350.05|28350.65|28350.65|28350.05|28350.05|0
1629208030000|2021-08-17 13:47:10|28348.28|28348.28|28350.05|28350.05|28350.05|28350.05|28346.52|28346.52|0
1629208050000|2021-08-17 13:47:30|28339.45|28339.45|28339.45|28339.45|28339.45|28339.45|28339.45|28339.45|0
1629208080000|2021-08-17 13:48:00|28342.98|28342.98|28353.59|28353.59|28353.59|28353.59|28342.98|28342.98|0
1629208090000|2021-08-17 13:48:10|28350.05|28350.05|28350.05|28350.05|28350.05|28350.05|28350.05|28350.05|0
1629208100000|2021-08-17 13:48:20|28348.28|28348.28|28348.28|28348.28|28348.28|28348.28|28348.28|28348.28|0
1629208120000|2021-08-17 13:48:40|28342.98|28342.98|28342.98|28342.98|28342.98|28342.98|28342.98|28342.98|0
1629208130000|2021-08-17 13:48:50|28346.52|28346.52|28346.52|28346.52|28346.52|28346.52|28346.52|28346.52|0
1629208140000|2021-08-17 13:49:00|28350.05|28350.05|28350.05|28350.05|28350.05|28350.05|28350.05|28350.05|0
1629208150000|2021-08-17 13:49:10|28346.52|28346.52|28347.36|28347.36|28347.36|28347.36|28346.52|28346.52|0
1629208170000|2021-08-17 13:49:30|28343.82|28343.82|28340.29|28340.29|28343.82|28343.82|28340.29|28340.29|0
1629208180000|2021-08-17 13:49:40|28340.89|28340.89|28344.42|28344.42|28344.42|28344.42|28340.89|28340.89|0
1629208200000|2021-08-17 13:50:00|28351.49|28351.49|28347.96|28347.96|28351.49|28351.49|28347.96|28347.96|0
1629208210000|2021-08-17 13:50:10|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|0
1629208240000|2021-08-17 13:50:40|28347.96|28347.96|28351.49|28351.49|28351.49|28351.49|28347.96|28347.96|0
1629208270000|2021-08-17 13:51:10|28347.96|28347.96|28347.96|28347.96|28347.96|28347.96|28347.96|28347.96|0
1629208280000|2021-08-17 13:51:20|28344.42|28344.42|28344.42|28344.42|28344.42|28344.42|28344.42|28344.42|0
1629208310000|2021-08-17 13:51:50|28349.73|28349.73|28351.49|28351.49|28351.49|28351.49|28347.96|28347.96|0
1629208330000|2021-08-17 13:52:10|28347.96|28347.96|28347.96|28347.96|28347.96|28347.96|28347.96|28347.96|0
1629208370000|2021-08-17 13:52:50|28351.49|28351.49|28347.96|28347.96|28351.49|28351.49|28347.96|28347.96|0
1629208400000|2021-08-17 13:53:20|28348.56|28348.56|28348.56|28348.56|28348.56|28348.56|28348.56|28348.56|0
1629208450000|2021-08-17 13:54:10|28350.33|28350.33|28348.56|28348.56|28352.09|28352.09|28348.56|28348.56|0
1629208500000|2021-08-17 13:55:00|28349.16|28349.16|28345.63|28345.63|28349.16|28349.16|28345.63|28345.63|0
1629208510000|2021-08-17 13:55:10|28342.09|28342.09|28342.09|28342.09|28342.09|28342.09|28342.09|28342.09|0
1629208530000|2021-08-17 13:55:30|28345.63|28345.63|28346.23|28346.23|28346.23|28346.23|28345.63|28345.63|0
1629208540000|2021-08-17 13:55:40|28346.83|28346.83|28346.83|28346.83|28346.83|28346.83|28346.83|28346.83|0
1629208550000|2021-08-17 13:55:50|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|0
1629208580000|2021-08-17 13:56:20|28346.83|28346.83|28346.83|28346.83|28346.83|28346.83|28346.83|28346.83|0
1629208640000|2021-08-17 13:57:20|28350.36|28350.36|28350.36|28350.36|28350.36|28350.36|28350.36|28350.36|0
1629208650000|2021-08-17 13:57:30|28350.6|28350.6|28350.6|28350.6|28350.6|28350.6|28350.6|28350.6|0
1629208740000|2021-08-17 13:59:00|28347.07|28347.07|28347.07|28347.07|28347.07|28347.07|28347.07|28347.07|0
1629208760000|2021-08-17 13:59:20|28348.27|28348.27|28351.21|28351.21|28351.21|28351.21|28347.67|28347.67|0
1629208780000|2021-08-17 13:59:40|28351.81|28351.81|28351.81|28351.81|28351.81|28351.81|28351.81|28351.81|0
1629208800000|2021-08-17 14:00:00|28352.41|28352.41|28354.17|28354.17|28354.17|28354.17|28352.41|28352.41|0
1629208810000|2021-08-17 14:00:10|28355.94|28355.94|28352.41|28352.41|28355.94|28355.94|28352.41|28352.41|0
1629208820000|2021-08-17 14:00:20|28355.94|28355.94|28355.94|28355.94|28355.94|28355.94|28355.94|28355.94|0
1629208840000|2021-08-17 14:00:40|28352.41|28352.41|28352.41|28352.41|28352.41|28352.41|28352.41|28352.41|0
1629208870000|2021-08-17 14:01:10|28352.65|28352.65|28351.45|28351.45|28352.65|28352.65|28351.45|28351.45|0
1629208880000|2021-08-17 14:01:20|28350.85|28350.85|28350.85|28350.85|28350.85|28350.85|28350.85|28350.85|0
1629208900000|2021-08-17 14:01:40|28347.31|28347.31|28340.24|28340.24|28347.31|28347.31|28340.24|28340.24|0
1629208940000|2021-08-17 14:02:20|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|0
1629208950000|2021-08-17 14:02:30|28336.11|28336.11|28328.44|28328.44|28336.11|28336.11|28328.44|28328.44|0
1629208960000|2021-08-17 14:02:40|28327.62|28327.62|28327.62|28327.62|28327.62|28327.62|28327.62|28327.62|0
1629209000000|2021-08-17 14:03:20|28331.15|28331.15|28338.22|28338.22|28338.22|28338.22|28331.15|28331.15|0
1629209010000|2021-08-17 14:03:30|28338.82|28338.82|28338.82|28338.82|28338.82|28338.82|28338.82|28338.82|0
1629209020000|2021-08-17 14:03:40|28342.36|28342.36|28341.76|28341.76|28342.36|28342.36|28341.76|28341.76|0
1629209030000|2021-08-17 14:03:50|28345.29|28345.29|28345.29|28345.29|28345.29|28345.29|28341.76|28341.76|0
1629209040000|2021-08-17 14:04:00|28338.22|28338.22|28338.22|28338.22|28338.22|28338.22|28338.22|28338.22|0
1629209060000|2021-08-17 14:04:20|28334.69|28334.69|28334.69|28334.69|28334.69|28334.69|28334.69|28334.69|0
1629209070000|2021-08-17 14:04:30|28338.22|28338.22|28340.55|28340.55|28341.76|28341.76|28338.22|28338.22|0
1629209090000|2021-08-17 14:04:50|28339.95|28339.95|28339.95|28339.95|28339.95|28339.95|28339.95|28339.95|0
1629209110000|2021-08-17 14:05:10|28343.49|28343.49|28343.49|28343.49|28347.02|28347.02|28343.49|28343.49|0
1629209120000|2021-08-17 14:05:20|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|0
1629209140000|2021-08-17 14:05:40|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|0
1629209160000|2021-08-17 14:06:00|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|0
1629209170000|2021-08-17 14:06:10|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|0
1629209180000|2021-08-17 14:06:20|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|0
1629209200000|2021-08-17 14:06:40|28348.79|28348.79|28347.02|28347.02|28348.79|28348.79|28347.02|28347.02|0
1629209210000|2021-08-17 14:06:50|28339.95|28339.95|28339.95|28339.95|28339.95|28339.95|28339.95|28339.95|0
1629209220000|2021-08-17 14:07:00|28340.55|28340.55|28347.62|28347.62|28351.16|28351.16|28340.55|28340.55|0
1629209250000|2021-08-17 14:07:30|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|0
1629209260000|2021-08-17 14:07:40|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|0
1629209270000|2021-08-17 14:07:50|28347.02|28347.02|28350.56|28350.56|28350.56|28350.56|28347.02|28347.02|0
1629209290000|2021-08-17 14:08:10|28348.79|28348.79|28355.86|28355.86|28357.63|28357.63|28348.79|28348.79|0
1629209300000|2021-08-17 14:08:20|28354.09|28354.09|28350.56|28350.56|28354.09|28354.09|28350.56|28350.56|0
1629209340000|2021-08-17 14:09:00|28354.09|28354.09|28350.56|28350.56|28354.09|28354.09|28350.56|28350.56|0
1629209350000|2021-08-17 14:09:10|28350.8|28350.8|28349.63|28349.63|28352|28352|28349.63|28349.63|0
1629209360000|2021-08-17 14:09:20|28347.87|28347.87|28347.87|28347.87|28347.87|28347.87|28347.87|28347.87|0
1629209380000|2021-08-17 14:09:40|28346.64|28346.64|28346.64|28346.64|28346.64|28346.64|28346.64|28346.64|0
1629209390000|2021-08-17 14:09:50|28343.1|28343.1|28341.3|28341.3|28343.1|28343.1|28341.3|28341.3|0
1629209400000|2021-08-17 14:10:00|28344.83|28344.83|28349.38|28349.38|28349.38|28349.38|28344.83|28344.83|0
1629209420000|2021-08-17 14:10:20|28345.84|28345.84|28345.84|28345.84|28345.84|28345.84|28345.84|28345.84|0
1629209430000|2021-08-17 14:10:30|28342.31|28342.31|28342.31|28342.31|28342.31|28342.31|28342.31|28342.31|0
1629209460000|2021-08-17 14:11:00|28341.9|28341.9|28341.9|28341.9|28341.9|28341.9|28341.9|28341.9|0
1629209470000|2021-08-17 14:11:10|28345.43|28345.43|28345.43|28345.43|28345.43|28345.43|28345.43|28345.43|0
1629209500000|2021-08-17 14:11:40|28338.36|28338.36|28337.95|28337.95|28338.77|28338.77|28337.95|28337.95|0
1629209520000|2021-08-17 14:12:00|28338.56|28338.56|28340.96|28340.96|28340.96|28340.96|28338.56|28338.56|0
1629209540000|2021-08-17 14:12:20|28340.36|28340.36|28340.36|28340.36|28340.36|28340.36|28340.36|28340.36|0
1629209550000|2021-08-17 14:12:30|28343.89|28343.89|28343.89|28343.89|28343.89|28343.89|28343.89|28343.89|0
1629209560000|2021-08-17 14:12:40|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|0
1629209580000|2021-08-17 14:13:00|28336.22|28336.22|28336.82|28336.82|28336.82|28336.82|28336.22|28336.22|0
1629209590000|2021-08-17 14:13:10|28343.89|28343.89|28343.89|28343.89|28343.89|28343.89|28343.89|28343.89|0
1629209600000|2021-08-17 14:13:20|28344.49|28344.49|28344.49|28344.49|28344.49|28344.49|28344.49|28344.49|0
1629209640000|2021-08-17 14:14:00|28345.22|28345.22|28345.22|28345.22|28345.22|28345.22|28345.22|28345.22|0
1629209650000|2021-08-17 14:14:10|28348.75|28348.75|28345.22|28345.22|28348.75|28348.75|28345.22|28345.22|0
1629209670000|2021-08-17 14:14:30|28348.75|28348.75|28345.82|28345.82|28348.75|28348.75|28345.22|28345.22|0
1629209680000|2021-08-17 14:14:40|28342.29|28342.29|28342.29|28342.29|28342.29|28342.29|28342.29|28342.29|0
1629209690000|2021-08-17 14:14:50|28342.7|28342.7|28342.7|28342.7|28342.7|28342.7|28342.7|28342.7|0
1629209700000|2021-08-17 14:15:00|28346.23|28346.23|28346.83|28346.83|28346.83|28346.83|28346.23|28346.23|0
1629209710000|2021-08-17 14:15:10|28350.37|28350.37|28346.83|28346.83|28350.37|28350.37|28346.83|28346.83|0
1629209760000|2021-08-17 14:16:00|28350.37|28350.37|28350.37|28350.37|28350.37|28350.37|28350.37|28350.37|0
1629209780000|2021-08-17 14:16:20|28343.3|28343.3|28343.3|28343.3|28343.3|28343.3|28343.3|28343.3|0
1629209790000|2021-08-17 14:16:30|28342.89|28342.89|28342.89|28342.89|28342.89|28342.89|28342.89|28342.89|0
1629209800000|2021-08-17 14:16:40|28346.42|28346.42|28346.42|28346.42|28346.42|28346.42|28346.42|28346.42|0
1629209810000|2021-08-17 14:16:50|28347.02|28347.02|28346.42|28346.42|28347.02|28347.02|28346.42|28346.42|0
1629209850000|2021-08-17 14:17:30|28342.89|28342.89|28342.89|28342.89|28342.89|28342.89|28342.89|28342.89|0
1629209870000|2021-08-17 14:17:50|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|0
1629209900000|2021-08-17 14:18:20|28342.89|28342.89|28342.89|28342.89|28342.89|28342.89|28342.89|28342.89|0
1629209930000|2021-08-17 14:18:50|28341.69|28341.69|28345.22|28345.22|28345.22|28345.22|28341.69|28341.69|0
1629209950000|2021-08-17 14:19:10|28345.82|28345.82|28345.82|28345.82|28345.82|28345.82|28345.22|28345.22|0
1629209960000|2021-08-17 14:19:20|28338.75|28338.75|28328.15|28328.15|28338.75|28338.75|28328.15|28328.15|0
1629209970000|2021-08-17 14:19:30|28335.22|28335.22|28335.22|28335.22|28335.22|28335.22|28335.22|28335.22|0
1629209990000|2021-08-17 14:19:50|28335.63|28335.63|28335.63|28335.63|28335.63|28335.63|28335.63|28335.63|0
1629210040000|2021-08-17 14:20:40|28328.56|28328.56|28328.56|28328.56|28328.56|28328.56|28328.56|28328.56|0
1629210050000|2021-08-17 14:20:50|28332.09|28332.09|28328.56|28328.56|28332.09|28332.09|28328.56|28328.56|0
1629210060000|2021-08-17 14:21:00|28325.02|28325.02|28325.02|28325.02|28325.02|28325.02|28325.02|28325.02|0
1629210070000|2021-08-17 14:21:10|28328.56|28328.56|28329.16|28329.16|28329.16|28329.16|28328.56|28328.56|0
1629210090000|2021-08-17 14:21:30|28325.62|28325.62|28325.62|28325.62|28325.62|28325.62|28325.62|28325.62|0
1629210120000|2021-08-17 14:22:00|28329.16|28329.16|28329.16|28329.16|28329.16|28329.16|28329.16|28329.16|0
1629210130000|2021-08-17 14:22:10|28325.62|28325.62|28325.62|28325.62|28325.62|28325.62|28325.62|28325.62|0
1629210140000|2021-08-17 14:22:20|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|0
1629210180000|2021-08-17 14:23:00|28321.49|28321.49|28325.02|28325.02|28325.02|28325.02|28321.49|28321.49|0
1629210190000|2021-08-17 14:23:10|28321.49|28321.49|28321.49|28321.49|28321.49|28321.49|28321.49|28321.49|0
1629210200000|2021-08-17 14:23:20|28325.02|28325.02|28325.02|28325.02|28325.02|28325.02|28325.02|28325.02|0
1629210210000|2021-08-17 14:23:30|28328.56|28328.56|28328.56|28328.56|28328.56|28328.56|28328.56|28328.56|0
1629210220000|2021-08-17 14:23:40|28321.49|28321.49|28325.02|28325.02|28325.43|28325.43|28321.49|28321.49|0
1629210230000|2021-08-17 14:23:50|28317.95|28317.95|28317.95|28317.95|28317.95|28317.95|28317.95|28317.95|0
1629210240000|2021-08-17 14:24:00|28321.49|28321.49|28321.49|28321.49|28321.49|28321.49|28321.49|28321.49|0
1629210280000|2021-08-17 14:24:40|28320.89|28320.89|28320.48|28320.48|28320.89|28320.89|28320.48|28320.48|0
1629210290000|2021-08-17 14:24:50|28320.07|28320.07|28320.07|28320.07|28320.07|28320.07|28320.07|28320.07|0
1629210310000|2021-08-17 14:25:10|28327.14|28327.14|28330.67|28330.67|28330.67|28330.67|28327.14|28327.14|0
1629210320000|2021-08-17 14:25:20|28341.28|28341.28|28337.74|28337.74|28344.81|28344.81|28337.74|28337.74|0
1629210340000|2021-08-17 14:25:40|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|0
1629210360000|2021-08-17 14:26:00|28333.8|28333.8|28333.39|28333.39|28333.8|28333.8|28333.39|28333.39|0
1629210380000|2021-08-17 14:26:20|28326.32|28326.32|28326.32|28326.32|28326.32|28326.32|28326.32|28326.32|0
1629210390000|2021-08-17 14:26:30|28325.91|28325.91|28329.44|28329.44|28329.44|28329.44|28325.91|28325.91|0
1629210400000|2021-08-17 14:26:40|28329.85|28329.85|28329.85|28329.85|28329.85|28329.85|28329.85|28329.85|0
1629210420000|2021-08-17 14:27:00|28330.45|28330.45|28327.33|28327.33|28330.45|28330.45|28326.92|28326.92|0
1629210430000|2021-08-17 14:27:10|28326.92|28326.92|28328.12|28328.12|28328.12|28328.12|28326.92|28326.92|0
1629210440000|2021-08-17 14:27:20|28327.52|28327.52|28327.76|28327.76|28327.76|28327.76|28327.52|28327.52|0
1629210460000|2021-08-17 14:27:40|28327.28|28327.28|28327.28|28327.28|28327.28|28327.28|28327.28|28327.28|0
1629210470000|2021-08-17 14:27:50|28328.48|28328.48|28324.94|28324.94|28328.48|28328.48|28324.94|28324.94|0
1629210510000|2021-08-17 14:28:30|28324.34|28324.34|28324.34|28324.34|28324.34|28324.34|28324.34|28324.34|0
1629210520000|2021-08-17 14:28:40|28323.74|28323.74|28316.67|28316.67|28323.74|28323.74|28316.67|28316.67|0
1629210530000|2021-08-17 14:28:50|28320.21|28320.21|28316.67|28316.67|28320.21|28320.21|28316.67|28316.67|0
1629210550000|2021-08-17 14:29:10|28316.91|28316.91|28316.91|28316.91|28316.91|28316.91|28316.91|28316.91|0
1629210570000|2021-08-17 14:29:30|28320.45|28320.45|28320.45|28320.45|28320.45|28320.45|28320.45|28320.45|0
1629210580000|2021-08-17 14:29:40|28320.04|28320.04|28319.63|28319.63|28320.04|28320.04|28319.63|28319.63|0
1629210590000|2021-08-17 14:29:50|28316.09|28316.09|28316.09|28316.09|28316.09|28316.09|28316.09|28316.09|0
1629210600000|2021-08-17 14:30:00|28319.63|28319.63|28319.63|28319.63|28319.63|28319.63|28319.63|28319.63|0
1629210610000|2021-08-17 14:30:10|28323.16|28323.16|28323.16|28323.16|28323.16|28323.16|28323.16|28323.16|0
1629210630000|2021-08-17 14:30:30|28322.56|28322.56|28322.56|28322.56|28322.56|28322.56|28322.56|28322.56|0
1629210640000|2021-08-17 14:30:40|28326.1|28326.1|28326.1|28326.1|28326.1|28326.1|28326.1|28326.1|0
1629210650000|2021-08-17 14:30:50|28325.86|28325.86|28325.86|28325.86|28325.86|28325.86|28325.86|28325.86|0
1629210660000|2021-08-17 14:31:00|28325.45|28325.45|28325.45|28325.45|28325.45|28325.45|28325.45|28325.45|0
1629210700000|2021-08-17 14:31:40|28321.91|28321.91|28321.91|28321.91|28321.91|28321.91|28321.91|28321.91|0
1629210720000|2021-08-17 14:32:00|28321.09|28321.09|28321.09|28321.09|28321.09|28321.09|28321.09|28321.09|0
1629210730000|2021-08-17 14:32:10|28321.91|28321.91|28321.91|28321.91|28321.91|28321.91|28321.91|28321.91|0
1629210760000|2021-08-17 14:32:40|28321.31|28321.31|28321.91|28321.91|28321.91|28321.91|28321.31|28321.31|0
1629210790000|2021-08-17 14:33:10|28322.32|28322.32|28321.91|28321.91|28322.32|28322.32|28321.91|28321.91|0
1629210830000|2021-08-17 14:33:50|28318.38|28318.38|28318.38|28318.38|28318.38|28318.38|28318.38|28318.38|0
1629210840000|2021-08-17 14:34:00|28311.31|28311.31|28311.31|28311.31|28311.31|28311.31|28311.31|28311.31|0
1629210850000|2021-08-17 14:34:10|28311.91|28311.91|28311.91|28311.91|28311.91|28311.91|28311.91|28311.91|0
1629210870000|2021-08-17 14:34:30|28308.37|28308.37|28304.84|28304.84|28308.37|28308.37|28304.84|28304.84|0
1629210900000|2021-08-17 14:35:00|28304.43|28304.43|28303.61|28303.61|28304.43|28304.43|28303.2|28303.2|0
1629210940000|2021-08-17 14:35:40|28304.43|28304.43|28304.02|28304.02|28304.84|28304.84|28304.02|28304.02|0
1629210950000|2021-08-17 14:35:50|28304.26|28304.26|28304.02|28304.02|28304.26|28304.26|28304.02|28304.02|0
1629210980000|2021-08-17 14:36:20|28307.55|28307.55|28307.55|28307.55|28307.55|28307.55|28307.55|28307.55|0
1629211020000|2021-08-17 14:37:00|28307.31|28307.31|28307.31|28307.31|28307.31|28307.31|28307.31|28307.31|0
1629211040000|2021-08-17 14:37:20|28303.77|28303.77|28301.37|28301.37|28303.77|28303.77|28301.37|28301.37|0
1629211110000|2021-08-17 14:38:30|28301.13|28301.13|28301.13|28301.13|28301.13|28301.13|28301.13|28301.13|0
1629211120000|2021-08-17 14:38:40|28300.72|28300.72|28290.12|28290.12|28300.72|28300.72|28290.12|28290.12|0
1629211140000|2021-08-17 14:39:00|28290.36|28290.36|28290.36|28290.36|28290.36|28290.36|28290.36|28290.36|0
1629211160000|2021-08-17 14:39:20|28290.6|28290.6|28294.13|28294.13|28294.13|28294.13|28290.6|28290.6|0
1629211170000|2021-08-17 14:39:30|28294.62|28294.62|28287.55|28287.55|28294.62|28294.62|28287.55|28287.55|0
1629211180000|2021-08-17 14:39:40|28291.08|28291.08|28292.28|28292.28|28292.28|28292.28|28291.08|28291.08|0
1629211240000|2021-08-17 14:40:40|28288.75|28288.75|28284.81|28284.81|28288.75|28288.75|28284.81|28284.81|0
1629211300000|2021-08-17 14:41:40|28288.34|28288.34|28291.88|28291.88|28291.88|28291.88|28288.34|28288.34|0
1629211310000|2021-08-17 14:41:50|28290.07|28290.07|28289.47|28289.47|28290.07|28290.07|28289.47|28289.47|0
1629211320000|2021-08-17 14:42:00|28290.07|28290.07|28294.21|28294.21|28294.21|28294.21|28290.07|28290.07|0
1629211350000|2021-08-17 14:42:30|28297.74|28297.74|28301.28|28301.28|28301.28|28301.28|28297.74|28297.74|0
1629211380000|2021-08-17 14:43:00|28304.81|28304.81|28294.21|28294.21|28304.81|28304.81|28294.21|28294.21|0
1629211390000|2021-08-17 14:43:10|28297.74|28297.74|28297.74|28297.74|28297.74|28297.74|28297.74|28297.74|0
1629211420000|2021-08-17 14:43:40|28298.15|28298.15|28291.08|28291.08|28298.15|28298.15|28291.08|28291.08|0
1629211440000|2021-08-17 14:44:00|28290.67|28290.67|28297.33|28297.33|28297.33|28297.33|28290.67|28290.67|0
1629211460000|2021-08-17 14:44:20|28296.92|28296.92|28296.92|28296.92|28296.92|28296.92|28296.92|28296.92|0
1629211500000|2021-08-17 14:45:00|28303.99|28303.99|28304.4|28304.4|28304.4|28304.4|28303.99|28303.99|0
1629211550000|2021-08-17 14:45:50|28307.94|28307.94|28307.94|28307.94|28307.94|28307.94|28307.94|28307.94|0
1629211560000|2021-08-17 14:46:00|28308.18|28308.18|28308.18|28308.18|28308.18|28308.18|28308.18|28308.18|0
1629211590000|2021-08-17 14:46:30|28304.65|28304.65|28301.11|28301.11|28304.65|28304.65|28301.11|28301.11|0
1629211600000|2021-08-17 14:46:40|28301.52|28301.52|28301.52|28301.52|28301.52|28301.52|28301.52|28301.52|0
1629211610000|2021-08-17 14:46:50|28297.99|28297.99|28297.99|28297.99|28297.99|28297.99|28297.99|28297.99|0
1629211630000|2021-08-17 14:47:10|28297.17|28297.17|28297.17|28297.17|28297.17|28297.17|28297.17|28297.17|0
1629211650000|2021-08-17 14:47:30|28300.7|28300.7|28304.24|28304.24|28304.24|28304.24|28300.7|28300.7|0
1629211660000|2021-08-17 14:47:40|28303.99|28303.99|28303.99|28303.99|28303.99|28303.99|28303.99|28303.99|0
1629211690000|2021-08-17 14:48:10|28300.46|28300.46|28296.92|28296.92|28300.46|28300.46|28296.92|28296.92|0
1629211740000|2021-08-17 14:49:00|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|0
1629211750000|2021-08-17 14:49:10|28296.92|28296.92|28296.92|28296.92|28296.92|28296.92|28296.92|28296.92|0
1629211760000|2021-08-17 14:49:20|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|0
1629211770000|2021-08-17 14:49:30|28300.87|28300.87|28300.87|28300.87|28300.87|28300.87|28300.87|28300.87|0
1629211790000|2021-08-17 14:49:50|28304.4|28304.4|28315.01|28315.01|28315.01|28315.01|28304.4|28304.4|0
1629211800000|2021-08-17 14:50:00|28315.61|28315.61|28315.61|28315.61|28315.61|28315.61|28315.61|28315.61|0
1629211820000|2021-08-17 14:50:20|28312.07|28312.07|28312.07|28312.07|28312.07|28312.07|28312.07|28312.07|0
1629211860000|2021-08-17 14:51:00|28315.61|28315.61|28315.61|28315.61|28315.61|28315.61|28315.61|28315.61|0
1629211870000|2021-08-17 14:51:10|28316.21|28316.21|28316.21|28316.21|28316.21|28316.21|28316.21|28316.21|0
1629211890000|2021-08-17 14:51:30|28316.62|28316.62|28316.62|28316.62|28316.62|28316.62|28316.62|28316.62|0
1629211940000|2021-08-17 14:52:20|28320.15|28320.15|28327.22|28327.22|28327.22|28327.22|28320.15|28320.15|0
1629211950000|2021-08-17 14:52:30|28323.69|28323.69|28323.69|28323.69|28323.69|28323.69|28323.69|28323.69|0
1629211970000|2021-08-17 14:52:50|28327.22|28327.22|28333.69|28333.69|28333.69|28333.69|28327.22|28327.22|0
1629211980000|2021-08-17 14:53:00|28330.16|28330.16|28330.76|28330.76|28330.76|28330.76|28330.16|28330.16|0
1629212040000|2021-08-17 14:54:00|28334.29|28334.29|28334.29|28334.29|28334.29|28334.29|28334.29|28334.29|0
1629212140000|2021-08-17 14:55:40|28337.83|28337.83|28337.83|28337.83|28337.83|28337.83|28337.83|28337.83|0
1629212150000|2021-08-17 14:55:50|28338.24|28338.24|28338.24|28338.24|28338.24|28338.24|28338.24|28338.24|0
1629212170000|2021-08-17 14:56:10|28334.7|28334.7|28334.7|28334.7|28334.7|28334.7|28334.7|28334.7|0
1629212190000|2021-08-17 14:56:30|28334.46|28334.46|28333.86|28333.86|28334.46|28334.46|28333.86|28333.86|0
1629212230000|2021-08-17 14:57:10|28330.33|28330.33|28333.86|28333.86|28333.86|28333.86|28330.33|28330.33|0
1629212250000|2021-08-17 14:57:30|28330.33|28330.33|28330.33|28330.33|28330.33|28330.33|28330.33|28330.33|0
1629212280000|2021-08-17 14:58:00|28329.92|28329.92|28333.45|28333.45|28333.45|28333.45|28329.92|28329.92|0
1629212290000|2021-08-17 14:58:10|28336.99|28336.99|28336.99|28336.99|28336.99|28336.99|28336.99|28336.99|0
1629212340000|2021-08-17 14:59:00|28337.4|28337.4|28337.4|28337.4|28337.4|28337.4|28337.4|28337.4|0
1629212350000|2021-08-17 14:59:10|28340.93|28340.93|28340.93|28340.93|28340.93|28340.93|28340.93|28340.93|0
1629212380000|2021-08-17 14:59:40|28344.47|28344.47|28348|28348|28351.54|28351.54|28344.47|28344.47|0
1629212410000|2021-08-17 15:00:10|28348.41|28348.41|28348.41|28348.41|28348.41|28348.41|28348.41|28348.41|0
1629212430000|2021-08-17 15:00:30|28344.88|28344.88|28344.47|28344.47|28344.88|28344.88|28344.47|28344.47|0
1629212440000|2021-08-17 15:00:40|28348|28348|28348|28348|28348|28348|28348|28348|0
1629212450000|2021-08-17 15:00:50|28344.47|28344.47|28344.47|28344.47|28344.47|28344.47|28344.47|28344.47|0
1629212460000|2021-08-17 15:01:00|28344.06|28344.06|28344.06|28344.06|28344.06|28344.06|28344.06|28344.06|0
1629212500000|2021-08-17 15:01:40|28340.52|28340.52|28340.52|28340.52|28340.52|28340.52|28340.52|28340.52|0
1629212550000|2021-08-17 15:02:30|28340.11|28340.11|28340.11|28340.11|28340.11|28340.11|28340.11|28340.11|0
1629212560000|2021-08-17 15:02:40|28347.18|28347.18|28347.18|28347.18|28347.18|28347.18|28347.18|28347.18|0
1629212610000|2021-08-17 15:03:30|28343.65|28343.65|28343.65|28343.65|28343.65|28343.65|28343.65|28343.65|0
1629212620000|2021-08-17 15:03:40|28343.05|28343.05|28343.05|28343.05|28343.05|28343.05|28343.05|28343.05|0
1629212630000|2021-08-17 15:03:50|28342.8|28342.8|28343.65|28343.65|28343.65|28343.65|28342.8|28342.8|0
1629212670000|2021-08-17 15:04:30|28340.11|28340.11|28336.58|28336.58|28340.11|28340.11|28336.58|28336.58|0
1629212680000|2021-08-17 15:04:40|28336.33|28336.33|28336.33|28336.33|28336.33|28336.33|28336.33|28336.33|0
1629212730000|2021-08-17 15:05:30|28339.87|28339.87|28343.4|28343.4|28346.94|28346.94|28339.87|28339.87|0
1629212760000|2021-08-17 15:06:00|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|0
1629212770000|2021-08-17 15:06:10|28343.4|28343.4|28343.4|28343.4|28343.4|28343.4|28343.4|28343.4|0
1629212810000|2021-08-17 15:06:50|28342.99|28342.99|28342.99|28342.99|28342.99|28342.99|28342.99|28342.99|0
1629212850000|2021-08-17 15:07:30|28346.53|28346.53|28342.99|28342.99|28346.53|28346.53|28342.99|28342.99|0
1629212900000|2021-08-17 15:08:20|28343.48|28343.48|28339.94|28339.94|28343.48|28343.48|28339.94|28339.94|0
1629212930000|2021-08-17 15:08:50|28340.19|28340.19|28340.43|28340.43|28340.43|28340.43|28340.19|28340.19|0
1629212960000|2021-08-17 15:09:20|28339.83|28339.83|28339.83|28339.83|28339.83|28339.83|28339.83|28339.83|0
1629212990000|2021-08-17 15:09:50|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|0
1629213040000|2021-08-17 15:10:40|28343.6|28343.6|28348.91|28348.91|28348.91|28348.91|28343.6|28343.6|0
1629213080000|2021-08-17 15:11:20|28348.5|28348.5|28348.5|28348.5|28348.5|28348.5|28348.5|28348.5|0
1629213090000|2021-08-17 15:11:30|28344.96|28344.96|28343.19|28343.19|28344.96|28344.96|28343.19|28343.19|0
1629213100000|2021-08-17 15:11:40|28346.73|28346.73|28343.19|28343.19|28346.73|28346.73|28343.19|28343.19|0
1629213110000|2021-08-17 15:11:50|28342.47|28342.47|28342.47|28342.47|28342.47|28342.47|28342.47|28342.47|0
1629213140000|2021-08-17 15:12:20|28338.93|28338.93|28338.93|28338.93|28339.53|28339.53|28338.93|28338.93|0
1629213160000|2021-08-17 15:12:40|28338.69|28338.69|28338.93|28338.93|28338.93|28338.93|28338.69|28338.69|0
1629213170000|2021-08-17 15:12:50|28346|28346|28342.47|28342.47|28346|28346|28342.47|28342.47|0
1629213180000|2021-08-17 15:13:00|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|0
1629213220000|2021-08-17 15:13:40|28343.99|28343.99|28342.23|28342.23|28343.99|28343.99|28342.23|28342.23|0
1629213240000|2021-08-17 15:14:00|28338.69|28338.69|28338.69|28338.69|28338.69|28338.69|28338.69|28338.69|0
1629213260000|2021-08-17 15:14:20|28338.45|28338.45|28338.45|28338.45|28338.45|28338.45|28338.45|28338.45|0
1629213280000|2021-08-17 15:14:40|28338.21|28338.21|28338.21|28338.21|28338.21|28338.21|28338.21|28338.21|0
1629213290000|2021-08-17 15:14:50|28338.45|28338.45|28338.45|28338.45|28338.45|28338.45|28338.45|28338.45|0
1629213310000|2021-08-17 15:15:10|28337.85|28337.85|28337.85|28337.85|28337.85|28337.85|28337.85|28337.85|0
1629213320000|2021-08-17 15:15:20|28338.09|28338.09|28334.55|28334.55|28338.09|28338.09|28334.55|28334.55|0
1629213330000|2021-08-17 15:15:30|28338.09|28338.09|28338.09|28338.09|28338.09|28338.09|28338.09|28338.09|0
1629213340000|2021-08-17 15:15:40|28341.62|28341.62|28341.62|28341.62|28341.62|28341.62|28341.62|28341.62|0
1629213350000|2021-08-17 15:15:50|28343.39|28343.39|28340.42|28340.42|28345.16|28345.16|28340.42|28340.42|0
1629213360000|2021-08-17 15:16:00|28336.89|28336.89|28336.89|28336.89|28336.89|28336.89|28336.89|28336.89|0
1629213380000|2021-08-17 15:16:20|28333.35|28333.35|28333.35|28333.35|28333.35|28333.35|28333.35|28333.35|0
1629213400000|2021-08-17 15:16:40|28340.42|28340.42|28343.96|28343.96|28343.96|28343.96|28340.42|28340.42|0
1629213410000|2021-08-17 15:16:50|28344.37|28344.37|28340.83|28340.83|28344.37|28344.37|28340.83|28340.83|0
1629213440000|2021-08-17 15:17:20|28337.3|28337.3|28337.3|28337.3|28337.3|28337.3|28337.3|28337.3|0
1629213450000|2021-08-17 15:17:30|28337.54|28337.54|28337.54|28337.54|28337.54|28337.54|28337.54|28337.54|0
1629213500000|2021-08-17 15:18:20|28341.07|28341.07|28341.68|28341.68|28341.68|28341.68|28341.07|28341.07|0
1629213530000|2021-08-17 15:18:50|28345.21|28345.21|28345.21|28345.21|28345.21|28345.21|28345.21|28345.21|0
1629213540000|2021-08-17 15:19:00|28338.14|28338.14|28338.14|28338.14|28338.14|28338.14|28338.14|28338.14|0
1629213610000|2021-08-17 15:20:10|28337.73|28337.73|28337.73|28337.73|28337.73|28337.73|28337.73|28337.73|0
1629213670000|2021-08-17 15:21:10|28341.27|28341.27|28343.03|28343.03|28344.8|28344.8|28341.27|28341.27|0
1629213690000|2021-08-17 15:21:30|28341.27|28341.27|28341.27|28341.27|28341.27|28341.27|28341.27|28341.27|0
1629213720000|2021-08-17 15:22:00|28337.73|28337.73|28337.73|28337.73|28337.73|28337.73|28337.73|28337.73|0
1629213730000|2021-08-17 15:22:10|28341.27|28341.27|28344.8|28344.8|28344.8|28344.8|28341.27|28341.27|0
1629213740000|2021-08-17 15:22:20|28337.73|28337.73|28344.8|28344.8|28344.8|28344.8|28337.73|28337.73|0
1629213760000|2021-08-17 15:22:40|28341.27|28341.27|28341.27|28341.27|28341.27|28341.27|28341.27|28341.27|0
1629213850000|2021-08-17 15:24:10|28341.68|28341.68|28341.27|28341.27|28341.68|28341.68|28341.27|28341.27|0
1629213860000|2021-08-17 15:24:20|28337.73|28337.73|28337.73|28337.73|28337.73|28337.73|28337.73|28337.73|0
1629213870000|2021-08-17 15:24:30|28341.27|28341.27|28340.67|28340.67|28341.27|28341.27|28340.67|28340.67|0
1629213890000|2021-08-17 15:24:50|28337.13|28337.13|28336.72|28336.72|28337.13|28337.13|28336.72|28336.72|0
1629213900000|2021-08-17 15:25:00|28340.26|28340.26|28339.6|28339.6|28340.26|28340.26|28339.6|28339.6|0
1629213910000|2021-08-17 15:25:10|28332.53|28332.53|28329|28329|28336.07|28336.07|28329|28329|0
1629213920000|2021-08-17 15:25:20|28325.46|28325.46|28324.45|28324.45|28325.46|28325.46|28324.45|28324.45|0
1629213930000|2021-08-17 15:25:30|28323.85|28323.85|28320.56|28320.56|28324.09|28324.09|28320.56|28320.56|0
1629213950000|2021-08-17 15:25:50|28324.09|28324.09|28331.16|28331.16|28331.16|28331.16|28324.09|28324.09|0
1629213960000|2021-08-17 15:26:00|28334.7|28334.7|28334.7|28334.7|28334.7|28334.7|28334.7|28334.7|0
1629213970000|2021-08-17 15:26:10|28335.3|28335.3|28335.9|28335.9|28335.9|28335.9|28335.3|28335.3|0
1629213980000|2021-08-17 15:26:20|28328.83|28328.83|28328.83|28328.83|28328.83|28328.83|28328.83|28328.83|0
1629214000000|2021-08-17 15:26:40|28328.59|28328.59|28328.59|28328.59|28328.59|28328.59|28328.59|28328.59|0
1629214020000|2021-08-17 15:27:00|28328.35|28328.35|28328.35|28328.35|28328.35|28328.35|28328.35|28328.35|0
1629214040000|2021-08-17 15:27:20|28331.88|28331.88|28331.88|28331.88|28331.88|28331.88|28331.88|28331.88|0
1629214080000|2021-08-17 15:28:00|28335.42|28335.42|28328.35|28328.35|28335.42|28335.42|28328.35|28328.35|0
1629214090000|2021-08-17 15:28:10|28331.88|28331.88|28331.88|28331.88|28331.88|28331.88|28331.88|28331.88|0
1629214100000|2021-08-17 15:28:20|28331.28|28331.28|28323.61|28323.61|28331.28|28331.28|28323.61|28323.61|0
1629214120000|2021-08-17 15:28:40|28320.08|28320.08|28313.01|28313.01|28320.08|28320.08|28313.01|28313.01|0
1629214140000|2021-08-17 15:29:00|28316.54|28316.54|28309.47|28309.47|28316.54|28316.54|28305.94|28305.94|0
1629214150000|2021-08-17 15:29:10|28305.94|28305.94|28308.87|28308.87|28313.01|28313.01|28305.94|28305.94|0
1629214160000|2021-08-17 15:29:20|28308.27|28308.27|28308.27|28308.27|28308.27|28308.27|28308.27|28308.27|0
1629214170000|2021-08-17 15:29:30|28308.68|28308.68|28315.99|28315.99|28315.99|28315.99|28308.68|28308.68|0
1629214180000|2021-08-17 15:29:40|28319.53|28319.53|28327.36|28327.36|28327.61|28327.61|28319.53|28319.53|0
1629214190000|2021-08-17 15:29:50|28323.83|28323.83|28324.91|28324.91|28332.58|28332.58|28323.83|28323.83|0
1629270900000|2021-08-18 07:15:00|28351.76|28351.76|28355.29|28355.29|28362.36|28362.36|28351.76|28351.76|0
1629270930000|2021-08-18 07:15:30|28344.69|28344.69|28344.69|28344.69|28344.69|28344.69|28344.69|28344.69|0
1629270940000|2021-08-18 07:15:40|28341.15|28341.15|28341.15|28341.15|28341.15|28341.15|28341.15|28341.15|0
1629270960000|2021-08-18 07:16:00|28340.33|28340.33|28340.33|28340.33|28340.33|28340.33|28340.33|28340.33|0
1629270970000|2021-08-18 07:16:10|28336.8|28336.8|28336.8|28336.8|28336.8|28336.8|28336.8|28336.8|0
1629271010000|2021-08-18 07:16:50|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|0
1629271020000|2021-08-18 07:17:00|28333.26|28333.26|28346.8|28346.8|28346.8|28346.8|28333.26|28333.26|0
1629271060000|2021-08-18 07:17:40|28332.66|28332.66|28332.66|28332.66|28332.66|28332.66|28332.66|28332.66|0
1629271080000|2021-08-18 07:18:00|28336.2|28336.2|28336.2|28336.2|28336.2|28336.2|28336.2|28336.2|0
1629271090000|2021-08-18 07:18:10|28335.6|28335.6|28335|28335|28335.6|28335.6|28335|28335|0
1629271110000|2021-08-18 07:18:30|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|0
1629271120000|2021-08-18 07:18:40|28327.52|28327.52|28327.52|28327.52|28327.52|28327.52|28327.52|28327.52|0
1629271140000|2021-08-18 07:19:00|28331.05|28331.05|28334.59|28334.59|28334.59|28334.59|28331.05|28331.05|0
1629271160000|2021-08-18 07:19:20|28338.12|28338.12|28343.99|28343.99|28345.19|28345.19|28338.12|28338.12|0
1629271190000|2021-08-18 07:19:50|28343.39|28343.39|28343.39|28343.39|28343.39|28343.39|28343.39|28343.39|0
1629271200000|2021-08-18 07:20:00|28350.46|28350.46|28350.46|28350.46|28350.46|28350.46|28350.46|28350.46|0
1629271220000|2021-08-18 07:20:20|28351.06|28351.06|28351.66|28351.66|28351.66|28351.66|28351.06|28351.06|0
1629271230000|2021-08-18 07:20:30|28352.48|28352.48|28351.88|28351.88|28352.48|28352.48|28351.88|28351.88|0
1629271240000|2021-08-18 07:20:40|28355.41|28355.41|28355.41|28355.41|28355.41|28355.41|28355.41|28355.41|0
1629271260000|2021-08-18 07:21:00|28356.02|28356.02|28356.02|28356.02|28356.62|28356.62|28356.02|28356.02|0
1629271300000|2021-08-18 07:21:40|28366.62|28366.62|28370.15|28370.15|28370.15|28370.15|28366.62|28366.62|0
1629271310000|2021-08-18 07:21:50|28370.76|28370.76|28370.76|28370.76|28370.76|28370.76|28370.76|28370.76|0
1629271350000|2021-08-18 07:22:30|28356.62|28356.62|28356.62|28356.62|28356.62|28356.62|28356.62|28356.62|0
1629271390000|2021-08-18 07:23:10|28357.34|28357.34|28357.34|28357.34|28357.34|28357.34|28357.34|28357.34|0
1629271400000|2021-08-18 07:23:20|28357.75|28357.75|28361.89|28361.89|28361.89|28361.89|28357.75|28357.75|0
1629271430000|2021-08-18 07:23:50|28363.09|28363.09|28363.69|28363.69|28363.69|28363.69|28363.09|28363.09|0
1629271500000|2021-08-18 07:25:00|28363.28|28363.28|28363.28|28363.28|28366.82|28366.82|28363.28|28363.28|0
1629271520000|2021-08-18 07:25:20|28370.35|28370.35|28370.35|28370.35|28370.35|28370.35|28370.35|28370.35|0
1629271570000|2021-08-18 07:26:10|28366.82|28366.82|28363.28|28363.28|28366.82|28366.82|28363.28|28363.28|0
1629271590000|2021-08-18 07:26:30|28362.46|28362.46|28362.46|28362.46|28362.46|28362.46|28362.46|28362.46|0
1629271610000|2021-08-18 07:26:50|28363.06|28363.06|28370.13|28370.13|28373.67|28373.67|28363.06|28363.06|0
1629271650000|2021-08-18 07:27:30|28370.95|28370.95|28372.34|28372.34|28372.34|28372.34|28370.54|28370.54|0
1629271660000|2021-08-18 07:27:40|28365.27|28365.27|28362.47|28362.47|28365.27|28365.27|28361.74|28361.74|0
1629271680000|2021-08-18 07:28:00|28358.93|28358.93|28358.93|28358.93|28358.93|28358.93|28355.4|28355.4|0
1629271700000|2021-08-18 07:28:20|28351.86|28351.86|28351.86|28351.86|28351.86|28351.86|28351.86|28351.86|0
1629271710000|2021-08-18 07:28:30|28351.45|28351.45|28351.45|28351.45|28351.45|28351.45|28351.45|28351.45|0
1629271730000|2021-08-18 07:28:50|28358.52|28358.52|28358.93|28358.93|28358.93|28358.93|28358.52|28358.52|0
1629271740000|2021-08-18 07:29:00|28359.53|28359.53|28359.53|28359.53|28359.53|28359.53|28359.53|28359.53|0
1629271770000|2021-08-18 07:29:30|28356|28356|28355.59|28355.59|28356|28356|28355.59|28355.59|0
1629271800000|2021-08-18 07:30:00|28355.1|28355.1|28355.1|28355.1|28355.1|28355.1|28355.1|28355.1|0
1629271810000|2021-08-18 07:30:10|28351.57|28351.57|28348.03|28348.03|28351.57|28351.57|28348.03|28348.03|0
1629271820000|2021-08-18 07:30:20|28347.43|28347.43|28347.43|28347.43|28354.5|28354.5|28347.43|28347.43|0
1629271830000|2021-08-18 07:30:30|28346.95|28346.95|28346.95|28346.95|28346.95|28346.95|28346.95|28346.95|0
1629271840000|2021-08-18 07:30:40|28343.41|28343.41|28342.21|28342.21|28343.41|28343.41|28342.21|28342.21|0
1629271850000|2021-08-18 07:30:50|28338.68|28338.68|28334.54|28334.54|28338.68|28338.68|28334.54|28334.54|0
1629271880000|2021-08-18 07:31:20|28345.14|28345.14|28341.61|28341.61|28345.14|28345.14|28341.61|28341.61|0
1629271890000|2021-08-18 07:31:30|28334.54|28334.54|28334.54|28334.54|28334.54|28334.54|28334.54|28334.54|0
1629271920000|2021-08-18 07:32:00|28323.94|28323.94|28326.27|28326.27|28327.47|28327.47|28322.73|28322.73|0
1629271930000|2021-08-18 07:32:10|28329.8|28329.8|28329.8|28329.8|28333.34|28333.34|28329.8|28329.8|0
1629271940000|2021-08-18 07:32:20|28322.73|28322.73|28322.73|28322.73|28322.73|28322.73|28322.73|28322.73|0
1629271950000|2021-08-18 07:32:30|28319.2|28319.2|28319.2|28319.2|28319.2|28319.2|28319.2|28319.2|0
1629271960000|2021-08-18 07:32:40|28326.27|28326.27|28326.27|28326.27|28326.27|28326.27|28326.27|28326.27|0
1629271970000|2021-08-18 07:32:50|28333.34|28333.34|28336.87|28336.87|28336.87|28336.87|28333.34|28333.34|0
1629271980000|2021-08-18 07:33:00|28340.41|28340.41|28340.41|28340.41|28340.41|28340.41|28340.41|28340.41|0
1629272020000|2021-08-18 07:33:40|28336.87|28336.87|28336.87|28336.87|28336.87|28336.87|28336.87|28336.87|0
1629272040000|2021-08-18 07:34:00|28333.34|28333.34|28333.34|28333.34|28333.34|28333.34|28333.34|28333.34|0
1629272060000|2021-08-18 07:34:20|28329.8|28329.8|28329.8|28329.8|28329.8|28329.8|28329.8|28329.8|0
1629272070000|2021-08-18 07:34:30|28328.6|28328.6|28321.53|28321.53|28328.6|28328.6|28321.53|28321.53|0
1629272080000|2021-08-18 07:34:40|28325.07|28325.07|28325.07|28325.07|28325.07|28325.07|28325.07|28325.07|0
1629272100000|2021-08-18 07:35:00|28318|28318|28309.73|28309.73|28321.53|28321.53|28309.73|28309.73|0
1629272110000|2021-08-18 07:35:10|28323.87|28323.87|28330.94|28330.94|28330.94|28330.94|28323.87|28323.87|0
1629272120000|2021-08-18 07:35:20|28338.01|28338.01|28338.82|28338.82|28338.82|28338.82|28338.01|28338.01|0
1629272150000|2021-08-18 07:35:50|28331.76|28331.76|28331.76|28331.76|28331.76|28331.76|28331.76|28331.76|0
1629272200000|2021-08-18 07:36:40|28335.29|28335.29|28335.29|28335.29|28335.29|28335.29|28335.29|28335.29|0
1629272210000|2021-08-18 07:36:50|28342.36|28342.36|28342.36|28342.36|28342.36|28342.36|28342.36|28342.36|0
1629272220000|2021-08-18 07:37:00|28345.89|28345.89|28356.5|28356.5|28356.5|28356.5|28345.89|28345.89|0
1629272240000|2021-08-18 07:37:20|28352.96|28352.96|28352.96|28352.96|28352.96|28352.96|28352.96|28352.96|0
1629272290000|2021-08-18 07:38:10|28350.03|28350.03|28350.03|28350.03|28350.03|28350.03|28350.03|28350.03|0
1629272310000|2021-08-18 07:38:30|28353.57|28353.57|28364.17|28364.17|28364.17|28364.17|28353.57|28353.57|0
1629272330000|2021-08-18 07:38:50|28364.77|28364.77|28364.77|28364.77|28364.77|28364.77|28364.77|28364.77|0
1629272340000|2021-08-18 07:39:00|28361.24|28361.24|28360.64|28360.64|28361.24|28361.24|28357.1|28357.1|0
1629272350000|2021-08-18 07:39:10|28349.43|28349.43|28356.5|28356.5|28356.5|28356.5|28349.43|28349.43|0
1629272400000|2021-08-18 07:40:00|28360.03|28360.03|28358.11|28358.11|28360.44|28360.44|28356.91|28356.91|0
1629272410000|2021-08-18 07:40:10|28354.58|28354.58|28354.17|28354.17|28354.58|28354.58|28354.17|28354.17|0
1629272460000|2021-08-18 07:41:00|28352.96|28352.96|28357.51|28357.51|28357.51|28357.51|28352.96|28352.96|0
1629272480000|2021-08-18 07:41:20|28358.11|28358.11|28361.65|28361.65|28365.18|28365.18|28358.11|28358.11|0
1629272500000|2021-08-18 07:41:40|28358.11|28358.11|28354.58|28354.58|28358.11|28358.11|28354.58|28354.58|0
1629272510000|2021-08-18 07:41:50|28351.04|28351.04|28347.51|28347.51|28351.04|28351.04|28347.51|28347.51|0
1629272520000|2021-08-18 07:42:00|28347.02|28347.02|28354.09|28354.09|28354.09|28354.09|28347.02|28347.02|0
1629272540000|2021-08-18 07:42:20|28361.16|28361.16|28354.09|28354.09|28361.16|28361.16|28354.09|28354.09|0
1629272570000|2021-08-18 07:42:50|28350.56|28350.56|28347.02|28347.02|28350.56|28350.56|28347.02|28347.02|0
1629272610000|2021-08-18 07:43:30|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|0
1629272620000|2021-08-18 07:43:40|28339.95|28339.95|28340.36|28340.36|28340.36|28340.36|28339.95|28339.95|0
1629272650000|2021-08-18 07:44:10|28336.83|28336.83|28336.83|28336.83|28336.83|28336.83|28336.83|28336.83|0
1629272700000|2021-08-18 07:45:00|28340.36|28340.36|28340.36|28340.36|28340.36|28340.36|28340.36|28340.36|0
1629272710000|2021-08-18 07:45:10|28341.18|28341.18|28340.17|28340.17|28341.18|28341.18|28340.17|28340.17|0
1629272720000|2021-08-18 07:45:20|28333.1|28333.1|28333.1|28333.1|28333.1|28333.1|28333.1|28333.1|0
1629272730000|2021-08-18 07:45:30|28336.64|28336.64|28336.64|28336.64|28336.64|28336.64|28336.64|28336.64|0
1629272740000|2021-08-18 07:45:40|28329.57|28329.57|28329.57|28329.57|28329.57|28329.57|28329.57|28329.57|0
1629272750000|2021-08-18 07:45:50|28326.03|28326.03|28326.03|28326.03|28326.03|28326.03|28326.03|28326.03|0
1629272760000|2021-08-18 07:46:00|28325.62|28325.62|28332.69|28332.69|28332.69|28332.69|28325.62|28325.62|0
1629272770000|2021-08-18 07:46:10|28336.23|28336.23|28332.69|28332.69|28336.23|28336.23|28332.69|28332.69|0
1629272790000|2021-08-18 07:46:30|28332.45|28332.45|28332.45|28332.45|28332.45|28332.45|28332.45|28332.45|0
1629272830000|2021-08-18 07:47:10|28339.52|28339.52|28339.52|28339.52|28339.52|28339.52|28339.52|28339.52|0
1629272840000|2021-08-18 07:47:20|28343.05|28343.05|28339.52|28339.52|28343.05|28343.05|28339.52|28339.52|0
1629272890000|2021-08-18 07:48:10|28343.05|28343.05|28343.05|28343.05|28343.05|28343.05|28343.05|28343.05|0
1629272900000|2021-08-18 07:48:20|28339.52|28339.52|28339.52|28339.52|28339.52|28339.52|28339.52|28339.52|0
1629272910000|2021-08-18 07:48:30|28335.98|28335.98|28335.98|28335.98|28335.98|28335.98|28335.98|28335.98|0
1629272920000|2021-08-18 07:48:40|28336.39|28336.39|28336.39|28336.39|28336.39|28336.39|28336.39|28336.39|0
1629272960000|2021-08-18 07:49:20|28339.93|28339.93|28339.93|28339.93|28339.93|28339.93|28339.93|28339.93|0
1629273000000|2021-08-18 07:50:00|28340.53|28340.53|28340.53|28340.53|28340.53|28340.53|28340.53|28340.53|0
1629273020000|2021-08-18 07:50:20|28341.13|28341.13|28348.8|28348.8|28348.8|28348.8|28341.13|28341.13|0
1629273030000|2021-08-18 07:50:30|28352.34|28352.34|28352.34|28352.34|28352.34|28352.34|28352.34|28352.34|0
1629273060000|2021-08-18 07:51:00|28352.94|28352.94|28352.94|28352.94|28352.94|28352.94|28352.94|28352.94|0
1629273090000|2021-08-18 07:51:30|28352.45|28352.45|28352.45|28352.45|28352.45|28352.45|28352.45|28352.45|0
1629273110000|2021-08-18 07:51:50|28348.92|28348.92|28345.98|28345.98|28348.92|28348.92|28345.38|28345.38|0
1629273130000|2021-08-18 07:52:10|28342.45|28342.45|28342.45|28342.45|28342.45|28342.45|28342.45|28342.45|0
1629273150000|2021-08-18 07:52:30|28345.98|28345.98|28345.98|28345.98|28345.98|28345.98|28345.98|28345.98|0
1629273170000|2021-08-18 07:52:50|28345.57|28345.57|28345.57|28345.57|28345.57|28345.57|28345.57|28345.57|0
1629273180000|2021-08-18 07:53:00|28342.04|28342.04|28342.04|28342.04|28342.04|28342.04|28342.04|28342.04|0
1629273190000|2021-08-18 07:53:10|28341.56|28341.56|28341.56|28341.56|28341.56|28341.56|28341.56|28341.56|0
1629273240000|2021-08-18 07:54:00|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|0
1629273260000|2021-08-18 07:54:20|28341.43|28341.43|28341.43|28341.43|28341.43|28341.43|28341.43|28341.43|0
1629273270000|2021-08-18 07:54:30|28342.4|28342.4|28345.93|28345.93|28345.93|28345.93|28342.4|28342.4|0
1629273280000|2021-08-18 07:54:40|28346.66|28346.66|28345.93|28345.93|28346.66|28346.66|28343.12|28343.12|0
1629273330000|2021-08-18 07:55:30|28347.13|28347.13|28347.13|28347.13|28347.13|28347.13|28347.13|28347.13|0
1629273340000|2021-08-18 07:55:40|28350.67|28350.67|28350.67|28350.67|28350.67|28350.67|28350.67|28350.67|0
1629273350000|2021-08-18 07:55:50|28350.43|28350.43|28350.43|28350.43|28350.43|28350.43|28350.43|28350.43|0
1629273380000|2021-08-18 07:56:20|28351.03|28351.03|28354.56|28354.56|28354.56|28354.56|28351.03|28351.03|0
1629273400000|2021-08-18 07:56:40|28358.1|28358.1|28358.1|28358.1|28358.1|28358.1|28358.1|28358.1|0
1629273420000|2021-08-18 07:57:00|28351.03|28351.03|28354.56|28354.56|28354.56|28354.56|28351.03|28351.03|0
1629273430000|2021-08-18 07:57:10|28351.03|28351.03|28351.03|28351.03|28351.03|28351.03|28351.03|28351.03|0
1629273440000|2021-08-18 07:57:20|28347.49|28347.49|28346.89|28346.89|28347.49|28347.49|28346.89|28346.89|0
1629273470000|2021-08-18 07:57:50|28350.43|28350.43|28350.43|28350.43|28353.96|28353.96|28350.43|28350.43|0
1629273510000|2021-08-18 07:58:30|28346.89|28346.89|28346.89|28346.89|28346.89|28346.89|28346.89|28346.89|0
1629273530000|2021-08-18 07:58:50|28350.43|28350.43|28350.43|28350.43|28350.43|28350.43|28350.43|28350.43|0
1629273550000|2021-08-18 07:59:10|28351.25|28351.25|28351.25|28351.25|28351.25|28351.25|28351.25|28351.25|0
1629273580000|2021-08-18 07:59:40|28351.85|28351.85|28351.85|28351.85|28351.85|28351.85|28351.85|28351.85|0
1629273590000|2021-08-18 07:59:50|28350.84|28350.84|28350.24|28350.24|28350.84|28350.84|28350.24|28350.24|0
1629273600000|2021-08-18 08:00:00|28349.83|28349.83|28349.83|28349.83|28349.83|28349.83|28349.83|28349.83|0
1629273610000|2021-08-18 08:00:10|28342.76|28342.76|28342.76|28342.76|28342.76|28342.76|28342.76|28342.76|0
1629273640000|2021-08-18 08:00:40|28338.62|28338.62|28334.49|28334.49|28338.62|28338.62|28334.49|28334.49|0
1629273650000|2021-08-18 08:00:50|28335.09|28335.09|28335.09|28335.09|28335.09|28335.09|28335.09|28335.09|0
1629273690000|2021-08-18 08:01:30|28331.55|28331.55|28331.55|28331.55|28331.55|28331.55|28331.55|28331.55|0
1629273700000|2021-08-18 08:01:40|28335.09|28335.09|28342.16|28342.16|28342.16|28342.16|28335.09|28335.09|0
1629273710000|2021-08-18 08:01:50|28346.29|28346.29|28353.36|28353.36|28353.36|28353.36|28346.29|28346.29|0
1629273720000|2021-08-18 08:02:00|28349.83|28349.83|28349.83|28349.83|28349.83|28349.83|28349.83|28349.83|0
1629273730000|2021-08-18 08:02:10|28353.36|28353.36|28353.36|28353.36|28353.36|28353.36|28353.36|28353.36|0
1629273810000|2021-08-18 08:03:30|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|0
1629273820000|2021-08-18 08:03:40|28352.95|28352.95|28352.95|28352.95|28352.95|28352.95|28352.95|28352.95|0
1629273840000|2021-08-18 08:04:00|28352.13|28352.13|28352.13|28352.13|28352.13|28352.13|28352.13|28352.13|0
1629273900000|2021-08-18 08:05:00|28348.6|28348.6|28348.6|28348.6|28348.6|28348.6|28348.6|28348.6|0
1629273930000|2021-08-18 08:05:30|28345.06|28345.06|28345.06|28345.06|28345.06|28345.06|28345.06|28345.06|0
1629273940000|2021-08-18 08:05:40|28352.13|28352.13|28353.33|28353.33|28353.33|28353.33|28352.13|28352.13|0
1629273950000|2021-08-18 08:05:50|28352.92|28352.92|28360.4|28360.4|28360.4|28360.4|28352.92|28352.92|0
1629273980000|2021-08-18 08:06:20|28360.89|28360.89|28360.89|28360.89|28360.89|28360.89|28360.89|28360.89|0
1629274010000|2021-08-18 08:06:50|28353.82|28353.82|28350.28|28350.28|28353.82|28353.82|28350.28|28350.28|0
1629274070000|2021-08-18 08:07:50|28346.75|28346.75|28346.15|28346.15|28346.75|28346.75|28346.15|28346.15|0
1629274090000|2021-08-18 08:08:10|28342.61|28342.61|28339.08|28339.08|28342.61|28342.61|28339.08|28339.08|0
1629274100000|2021-08-18 08:08:20|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|0
1629274110000|2021-08-18 08:08:30|28335.06|28335.06|28335.06|28335.06|28335.06|28335.06|28335.06|28335.06|0
1629274130000|2021-08-18 08:08:50|28331.52|28331.52|28331.52|28331.52|28331.52|28331.52|28331.52|28331.52|0
1629274140000|2021-08-18 08:09:00|28324.45|28324.45|28313.85|28313.85|28324.45|28324.45|28310.31|28310.31|0
1629274150000|2021-08-18 08:09:10|28306.78|28306.78|28313.85|28313.85|28313.85|28313.85|28306.78|28306.78|0
1629274170000|2021-08-18 08:09:30|28317.38|28317.38|28317.38|28317.38|28317.38|28317.38|28317.38|28317.38|0
1629274200000|2021-08-18 08:10:00|28310.31|28310.31|28310.31|28310.31|28310.31|28310.31|28310.31|28310.31|0
1629274210000|2021-08-18 08:10:10|28310.07|28310.07|28310.07|28310.07|28310.07|28310.07|28310.07|28310.07|0
1629274230000|2021-08-18 08:10:30|28306.54|28306.54|28306.54|28306.54|28306.54|28306.54|28306.54|28306.54|0
1629274250000|2021-08-18 08:10:50|28313.61|28313.61|28313.61|28313.61|28313.61|28313.61|28313.61|28313.61|0
1629274300000|2021-08-18 08:11:40|28313.01|28313.01|28305.94|28305.94|28313.01|28313.01|28305.94|28305.94|0
1629274310000|2021-08-18 08:11:50|28305.69|28305.69|28305.69|28305.69|28305.69|28305.69|28305.69|28305.69|0
1629274320000|2021-08-18 08:12:00|28309.23|28309.23|28305.69|28305.69|28309.23|28309.23|28305.69|28305.69|0
1629274390000|2021-08-18 08:13:10|28306.18|28306.18|28306.42|28306.42|28306.42|28306.42|28306.18|28306.18|0
1629274470000|2021-08-18 08:14:30|28309.96|28309.96|28313.49|28313.49|28313.49|28313.49|28309.96|28309.96|0
1629274480000|2021-08-18 08:14:40|28309.96|28309.96|28309.96|28309.96|28309.96|28309.96|28309.96|28309.96|0
1629274510000|2021-08-18 08:15:10|28306.42|28306.42|28302.89|28302.89|28306.42|28306.42|28302.89|28302.89|0
1629274550000|2021-08-18 08:15:50|28299.35|28299.35|28299.35|28299.35|28299.35|28299.35|28299.35|28299.35|0
1629274580000|2021-08-18 08:16:20|28295.82|28295.82|28295.82|28295.82|28295.82|28295.82|28295.21|28295.21|0
1629274590000|2021-08-18 08:16:30|28296.42|28296.42|28296.42|28296.42|28296.42|28296.42|28296.42|28296.42|0
1629274600000|2021-08-18 08:16:40|28303.49|28303.49|28303.49|28303.49|28303.49|28303.49|28303.49|28303.49|0
1629274610000|2021-08-18 08:16:50|28307.02|28307.02|28303.49|28303.49|28307.02|28307.02|28303.49|28303.49|0
1629274630000|2021-08-18 08:17:10|28307.02|28307.02|28307.02|28307.02|28307.02|28307.02|28307.02|28307.02|0
1629274640000|2021-08-18 08:17:20|28310.56|28310.56|28310.56|28310.56|28310.56|28310.56|28310.56|28310.56|0
1629274660000|2021-08-18 08:17:40|28303.49|28303.49|28303.49|28303.49|28303.49|28303.49|28292.88|28292.88|0
1629274700000|2021-08-18 08:18:20|28304.09|28304.09|28300.55|28300.55|28304.09|28304.09|28300.55|28300.55|0
1629274730000|2021-08-18 08:18:50|28297.02|28297.02|28289.95|28289.95|28297.02|28297.02|28289.95|28289.95|0
1629274740000|2021-08-18 08:19:00|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|0
1629274760000|2021-08-18 08:19:20|28289.95|28289.95|28289.95|28289.95|28289.95|28289.95|28289.95|28289.95|0
1629274790000|2021-08-18 08:19:50|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|0
1629274840000|2021-08-18 08:20:40|28289.95|28289.95|28289.95|28289.95|28289.95|28289.95|28289.95|28289.95|0
1629274860000|2021-08-18 08:21:00|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|28293.48|0
1629274880000|2021-08-18 08:21:20|28294.08|28294.08|28294.08|28294.08|28294.08|28294.08|28294.08|28294.08|0
1629274960000|2021-08-18 08:22:40|28285.81|28285.81|28267.13|28267.13|28285.81|28285.81|28263.59|28263.59|0
1629274970000|2021-08-18 08:22:50|28270.66|28270.66|28260.06|28260.06|28270.66|28270.66|28260.06|28260.06|0
1629274980000|2021-08-18 08:23:00|28267.13|28267.13|28267.13|28267.13|28267.13|28267.13|28263.59|28263.59|0
1629275000000|2021-08-18 08:23:20|28263.59|28263.59|28264.79|28264.79|28264.79|28264.79|28263.59|28263.59|0
1629275030000|2021-08-18 08:23:50|28268.33|28268.33|28261.26|28261.26|28268.33|28268.33|28261.26|28261.26|0
1629275040000|2021-08-18 08:24:00|28264.79|28264.79|28264.79|28264.79|28264.79|28264.79|28264.79|28264.79|0
1629275050000|2021-08-18 08:24:10|28261.26|28261.26|28261.26|28261.26|28261.26|28261.26|28261.26|28261.26|0
1629275090000|2021-08-18 08:24:50|28257.72|28257.72|28257.72|28257.72|28257.72|28257.72|28257.72|28257.72|0
1629275120000|2021-08-18 08:25:20|28268.33|28268.33|28268.33|28268.33|28268.33|28268.33|28268.33|28268.33|0
1629275130000|2021-08-18 08:25:30|28264.79|28264.79|28261.26|28261.26|28264.79|28264.79|28261.26|28261.26|0
1629275190000|2021-08-18 08:26:30|28260.06|28260.06|28258.85|28258.85|28260.06|28260.06|28258.85|28258.85|0
1629275250000|2021-08-18 08:27:30|28255.32|28255.32|28255.32|28255.32|28255.32|28255.32|28255.32|28255.32|0
1629275280000|2021-08-18 08:28:00|28258.85|28258.85|28258.85|28258.85|28258.85|28258.85|28258.85|28258.85|0
1629275310000|2021-08-18 08:28:30|28259.46|28259.46|28260.66|28260.66|28260.66|28260.66|28259.46|28259.46|0
1629275320000|2021-08-18 08:28:40|28261.07|28261.07|28261.07|28261.07|28261.07|28261.07|28261.07|28261.07|0
1629275340000|2021-08-18 08:29:00|28257.53|28257.53|28257.53|28257.53|28257.53|28257.53|28257.53|28257.53|0
1629275420000|2021-08-18 08:30:20|28254|28254|28250.46|28250.46|28254|28254|28250.46|28250.46|0
1629275440000|2021-08-18 08:30:40|28246.93|28246.93|28246.93|28246.93|28246.93|28246.93|28246.93|28246.93|0
1629275490000|2021-08-18 08:31:30|28243.39|28243.39|28243.39|28243.39|28243.39|28243.39|28243.39|28243.39|0
1629275500000|2021-08-18 08:31:40|28239.86|28239.86|28239.26|28239.26|28239.86|28239.86|28239.26|28239.26|0
1629275510000|2021-08-18 08:31:50|28239.86|28239.86|28239.86|28239.86|28239.86|28239.86|28239.86|28239.86|0
1629275530000|2021-08-18 08:32:10|28236.32|28236.32|28243.39|28243.39|28243.39|28243.39|28236.32|28236.32|0
1629275540000|2021-08-18 08:32:20|28246.93|28246.93|28243.39|28243.39|28246.93|28246.93|28243.39|28243.39|0
1629275550000|2021-08-18 08:32:30|28239.86|28239.86|28243.39|28243.39|28243.39|28243.39|28239.86|28239.86|0
1629275590000|2021-08-18 08:33:10|28246.93|28246.93|28246.93|28246.93|28246.93|28246.93|28246.93|28246.93|0
1629275600000|2021-08-18 08:33:20|28250.46|28250.46|28250.46|28250.46|28250.46|28250.46|28250.46|28250.46|0
1629275660000|2021-08-18 08:34:20|28254|28254|28254.6|28254.6|28254.6|28254.6|28254|28254|0
1629275670000|2021-08-18 08:34:30|28255.2|28255.2|28258.73|28258.73|28258.73|28258.73|28255.2|28255.2|0
1629275690000|2021-08-18 08:34:50|28258.13|28258.13|28258.13|28258.13|28258.54|28258.54|28258.13|28258.13|0
1629275700000|2021-08-18 08:35:00|28254.6|28254.6|28251.06|28251.06|28254.6|28254.6|28251.06|28251.06|0
1629275710000|2021-08-18 08:35:10|28250.46|28250.46|28250.46|28250.46|28250.46|28250.46|28250.46|28250.46|0
1629275720000|2021-08-18 08:35:20|28254|28254|28254|28254|28254|28254|28254|28254|0
1629275770000|2021-08-18 08:36:10|28257.53|28257.53|28257.53|28257.53|28257.53|28257.53|28257.53|28257.53|0
1629275790000|2021-08-18 08:36:30|28261.07|28261.07|28264.6|28264.6|28264.6|28264.6|28261.07|28261.07|0
1629275800000|2021-08-18 08:36:40|28268.14|28268.14|28271.19|28271.19|28271.19|28271.19|28267.65|28267.65|0
1629275810000|2021-08-18 08:36:50|28274.72|28274.72|28275.21|28275.21|28275.21|28275.21|28274.72|28274.72|0
1629275820000|2021-08-18 08:37:00|28278.74|28278.74|28285.81|28285.81|28285.81|28285.81|28278.74|28278.74|0
1629275840000|2021-08-18 08:37:20|28286.41|28286.41|28294.08|28294.08|28294.08|28294.08|28286.41|28286.41|0
1629275880000|2021-08-18 08:38:00|28290.55|28290.55|28287.01|28287.01|28290.55|28290.55|28287.01|28287.01|0
1629275900000|2021-08-18 08:38:20|28294.08|28294.08|28294.08|28294.08|28294.08|28294.08|28294.08|28294.08|0
1629275930000|2021-08-18 08:38:50|28290.55|28290.55|28290.55|28290.55|28290.55|28290.55|28290.55|28290.55|0
1629276000000|2021-08-18 08:40:00|28294.08|28294.08|28294.08|28294.08|28294.08|28294.08|28294.08|28294.08|0
1629276020000|2021-08-18 08:40:20|28297.62|28297.62|28304.69|28304.69|28304.69|28304.69|28297.62|28297.62|0
1629276070000|2021-08-18 08:41:10|28305.51|28305.51|28305.1|28305.1|28305.51|28305.51|28305.1|28305.1|0
1629276090000|2021-08-18 08:41:30|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|0
1629276150000|2021-08-18 08:42:30|28302.76|28302.76|28302.76|28302.76|28302.76|28302.76|28302.76|28302.76|0
1629276160000|2021-08-18 08:42:40|28299.23|28299.23|28298.63|28298.63|28299.23|28299.23|28298.63|28298.63|0
1629276170000|2021-08-18 08:42:50|28302.16|28302.16|28302.16|28302.16|28302.16|28302.16|28302.16|28302.16|0
1629276180000|2021-08-18 08:43:00|28302.76|28302.76|28302.76|28302.76|28302.76|28302.76|28302.76|28302.76|0
1629276200000|2021-08-18 08:43:20|28299.23|28299.23|28299.23|28299.23|28299.23|28299.23|28299.23|28299.23|0
1629276220000|2021-08-18 08:43:40|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|0
1629276230000|2021-08-18 08:43:50|28302.76|28302.76|28299.23|28299.23|28302.76|28302.76|28299.23|28299.23|0
1629276240000|2021-08-18 08:44:00|28295.69|28295.69|28295.69|28295.69|28295.69|28295.69|28295.69|28295.69|0
1629276260000|2021-08-18 08:44:20|28299.23|28299.23|28299.23|28299.23|28299.23|28299.23|28299.23|28299.23|0
1629276270000|2021-08-18 08:44:30|28298.63|28298.63|28299.23|28299.23|28299.23|28299.23|28298.63|28298.63|0
1629276310000|2021-08-18 08:45:10|28295.69|28295.69|28294.68|28294.68|28295.69|28295.69|28294.68|28294.68|0
1629276330000|2021-08-18 08:45:30|28291.15|28291.15|28291.15|28291.15|28291.15|28291.15|28291.15|28291.15|0
1629276340000|2021-08-18 08:45:40|28290.55|28290.55|28290.55|28290.55|28290.55|28290.55|28290.55|28290.55|0
1629276350000|2021-08-18 08:45:50|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|0
1629276360000|2021-08-18 08:46:00|28290.55|28290.55|28290.55|28290.55|28290.55|28290.55|28290.55|28290.55|0
1629276370000|2021-08-18 08:46:10|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|0
1629276380000|2021-08-18 08:46:20|28290.55|28290.55|28290.55|28290.55|28290.55|28290.55|28290.55|28290.55|0
1629276410000|2021-08-18 08:46:50|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|0
1629276430000|2021-08-18 08:47:10|28286.41|28286.41|28286.41|28286.41|28286.41|28286.41|28286.41|28286.41|0
1629276460000|2021-08-18 08:47:40|28289.95|28289.95|28289.95|28289.95|28289.95|28289.95|28289.95|28289.95|0
1629276490000|2021-08-18 08:48:10|28289.35|28289.35|28289.35|28289.35|28289.35|28289.35|28288.14|28288.14|0
1629276500000|2021-08-18 08:48:20|28285.81|28285.81|28285.33|28285.33|28285.81|28285.81|28285.33|28285.33|0
1629276540000|2021-08-18 08:49:00|28278.26|28278.26|28278.26|28278.26|28278.26|28278.26|28278.26|28278.26|0
1629276560000|2021-08-18 08:49:20|28285.33|28285.33|28285.33|28285.33|28285.33|28285.33|28285.33|28285.33|0
1629276570000|2021-08-18 08:49:30|28285.74|28285.74|28285.74|28285.74|28285.74|28285.74|28285.74|28285.74|0
1629276600000|2021-08-18 08:50:00|28292.81|28292.81|28296.34|28296.34|28296.34|28296.34|28292.81|28292.81|0
1629276620000|2021-08-18 08:50:20|28299.88|28299.88|28296.34|28296.34|28299.88|28299.88|28296.34|28296.34|0
1629276680000|2021-08-18 08:51:20|28299.88|28299.88|28299.88|28299.88|28299.88|28299.88|28299.88|28299.88|0
1629276720000|2021-08-18 08:52:00|28296.34|28296.34|28296.34|28296.34|28296.34|28296.34|28296.34|28296.34|0
1629276750000|2021-08-18 08:52:30|28299.88|28299.88|28303.41|28303.41|28303.41|28303.41|28299.88|28299.88|0
1629276780000|2021-08-18 08:53:00|28306.95|28306.95|28306.95|28306.95|28306.95|28306.95|28306.95|28306.95|0
1629276830000|2021-08-18 08:53:50|28310.48|28310.48|28310.48|28310.48|28310.48|28310.48|28310.48|28310.48|0
1629276880000|2021-08-18 08:54:40|28306.95|28306.95|28302.21|28302.21|28306.95|28306.95|28302.21|28302.21|0
1629276900000|2021-08-18 08:55:00|28298.68|28298.68|28298.68|28298.68|28298.68|28298.68|28298.68|28298.68|0
1629276940000|2021-08-18 08:55:40|28299.16|28299.16|28299.16|28299.16|28299.16|28299.16|28299.16|28299.16|0
1629276970000|2021-08-18 08:56:10|28302.69|28302.69|28302.69|28302.69|28302.69|28302.69|28302.69|28302.69|0
1629276980000|2021-08-18 08:56:20|28309.76|28309.76|28309.76|28309.76|28309.76|28309.76|28309.76|28309.76|0
1629276990000|2021-08-18 08:56:30|28313.3|28313.3|28313.3|28313.3|28313.3|28313.3|28313.3|28313.3|0
1629277000000|2021-08-18 08:56:40|28316.83|28316.83|28316.83|28316.83|28316.83|28316.83|28316.83|28316.83|0
1629277030000|2021-08-18 08:57:10|28317.43|28317.43|28317.43|28317.43|28317.43|28317.43|28317.43|28317.43|0
1629277070000|2021-08-18 08:57:50|28320.97|28320.97|28320.37|28320.37|28320.97|28320.97|28320.37|28320.37|0
1629277080000|2021-08-18 08:58:00|28323.9|28323.9|28323.9|28323.9|28323.9|28323.9|28323.9|28323.9|0
1629277090000|2021-08-18 08:58:10|28327.44|28327.44|28327.85|28327.85|28327.85|28327.85|28327.44|28327.44|0
1629277130000|2021-08-18 08:58:50|28324.31|28324.31|28327.85|28327.85|28327.85|28327.85|28324.31|28324.31|0
1629277150000|2021-08-18 08:59:10|28331.38|28331.38|28331.38|28331.38|28331.38|28331.38|28331.38|28331.38|0
1629277160000|2021-08-18 08:59:20|28341.99|28341.99|28341.99|28341.99|28341.99|28341.99|28341.99|28341.99|0
1629277180000|2021-08-18 08:59:40|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|0
1629277190000|2021-08-18 08:59:50|28348.82|28348.82|28348.82|28348.82|28348.82|28348.82|28348.82|28348.82|0
1629277270000|2021-08-18 09:01:10|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|0
1629277330000|2021-08-18 09:02:10|28338.21|28338.21|28338.21|28338.21|28338.21|28338.21|28338.21|28338.21|0
1629277340000|2021-08-18 09:02:20|28337.61|28337.61|28337.01|28337.01|28337.61|28337.61|28337.01|28337.01|0
1629277380000|2021-08-18 09:03:00|28333.47|28333.47|28333.47|28333.47|28333.47|28333.47|28333.47|28333.47|0
1629277410000|2021-08-18 09:03:30|28334.08|28334.08|28334.08|28334.08|28334.08|28334.08|28334.08|28334.08|0
1629277420000|2021-08-18 09:03:40|28330.54|28330.54|28327.01|28327.01|28330.54|28330.54|28327.01|28327.01|0
1629277460000|2021-08-18 09:04:20|28330.54|28330.54|28330.54|28330.54|28330.54|28330.54|28330.54|28330.54|0
1629277470000|2021-08-18 09:04:30|28331.14|28331.14|28331.14|28331.14|28331.14|28331.14|28331.14|28331.14|0
1629277490000|2021-08-18 09:04:50|28334.68|28334.68|28334.68|28334.68|28334.68|28334.68|28334.68|28334.68|0
1629277500000|2021-08-18 09:05:00|28338.21|28338.21|28345.28|28345.28|28345.28|28345.28|28338.21|28338.21|0
1629277510000|2021-08-18 09:05:10|28344.87|28344.87|28344.87|28344.87|28344.87|28344.87|28344.87|28344.87|0
1629277520000|2021-08-18 09:05:20|28341.34|28341.34|28341.34|28341.34|28341.34|28341.34|28341.34|28341.34|0
1629277530000|2021-08-18 09:05:30|28337.8|28337.8|28337.8|28337.8|28337.8|28337.8|28337.8|28337.8|0
1629277580000|2021-08-18 09:06:20|28338.21|28338.21|28338.21|28338.21|28338.21|28338.21|28338.21|28338.21|0
1629277590000|2021-08-18 09:06:30|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|0
1629277600000|2021-08-18 09:06:40|28345.28|28345.28|28345.28|28345.28|28345.28|28345.28|28345.28|28345.28|0
1629277620000|2021-08-18 09:07:00|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|0
1629277650000|2021-08-18 09:07:30|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|0
1629277680000|2021-08-18 09:08:00|28351.75|28351.75|28351.75|28351.75|28351.75|28351.75|28351.75|28351.75|0
1629277700000|2021-08-18 09:08:20|28358.82|28358.82|28358.82|28358.82|28358.82|28358.82|28358.82|28358.82|0
1629277710000|2021-08-18 09:08:30|28357.62|28357.62|28354.08|28354.08|28357.62|28357.62|28354.08|28354.08|0
1629277720000|2021-08-18 09:08:40|28353.48|28353.48|28353.48|28353.48|28353.48|28353.48|28353.48|28353.48|0
1629277740000|2021-08-18 09:09:00|28352.88|28352.88|28352.88|28352.88|28352.88|28352.88|28352.88|28352.88|0
1629277750000|2021-08-18 09:09:10|28359.95|28359.95|28359.95|28359.95|28359.95|28359.95|28359.95|28359.95|0
1629277800000|2021-08-18 09:10:00|28360.55|28360.55|28361.15|28361.15|28361.15|28361.15|28360.55|28360.55|0
1629277810000|2021-08-18 09:10:10|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|0
1629277880000|2021-08-18 09:11:20|28353.67|28353.67|28350.14|28350.14|28353.67|28353.67|28350.14|28350.14|0
1629277920000|2021-08-18 09:12:00|28350.74|28350.74|28350.74|28350.74|28350.74|28350.74|28350.74|28350.74|0
1629277980000|2021-08-18 09:13:00|28350.14|28350.14|28350.14|28350.14|28350.14|28350.14|28350.14|28350.14|0
1629278000000|2021-08-18 09:13:20|28346.6|28346.6|28346.6|28346.6|28346.6|28346.6|28346.6|28346.6|0
1629278090000|2021-08-18 09:14:50|28343.07|28343.07|28346.6|28346.6|28346.6|28346.6|28343.07|28343.07|0
1629278100000|2021-08-18 09:15:00|28346.36|28346.36|28342.34|28342.34|28346.36|28346.36|28342.34|28342.34|0
1629278130000|2021-08-18 09:15:30|28338.81|28338.81|28338.81|28338.81|28338.81|28338.81|28338.81|28338.81|0
1629278170000|2021-08-18 09:16:10|28339.05|28339.05|28339.05|28339.05|28339.05|28339.05|28339.05|28339.05|0
1629278190000|2021-08-18 09:16:30|28338.81|28338.81|28338.81|28338.81|28342.34|28342.34|28338.81|28338.81|0
1629278200000|2021-08-18 09:16:40|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|0
1629278220000|2021-08-18 09:17:00|28341.93|28341.93|28341.93|28341.93|28341.93|28341.93|28341.93|28341.93|0
1629278270000|2021-08-18 09:17:50|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|0
1629278320000|2021-08-18 09:18:40|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|0
1629278340000|2021-08-18 09:19:00|28337.8|28337.8|28336.6|28336.6|28337.8|28337.8|28336.6|28336.6|0
1629278360000|2021-08-18 09:19:20|28335.99|28335.99|28335.99|28335.99|28335.99|28335.99|28335.99|28335.99|0
1629278370000|2021-08-18 09:19:30|28336.6|28336.6|28336.6|28336.6|28336.6|28336.6|28336.6|28336.6|0
1629278400000|2021-08-18 09:20:00|28343.67|28343.67|28343.67|28343.67|28343.67|28343.67|28343.67|28343.67|0
1629278410000|2021-08-18 09:20:10|28344.15|28344.15|28344.39|28344.39|28344.39|28344.39|28344.15|28344.15|0
1629278590000|2021-08-18 09:23:10|28343.19|28343.19|28343.19|28343.19|28343.19|28343.19|28343.19|28343.19|0
1629278600000|2021-08-18 09:23:20|28346.72|28346.72|28346.12|28346.12|28346.72|28346.72|28346.12|28346.12|0
1629278630000|2021-08-18 09:23:50|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|0
1629278710000|2021-08-18 09:25:10|28346.12|28346.12|28346.12|28346.12|28346.12|28346.12|28346.12|28346.12|0
1629278800000|2021-08-18 09:26:40|28345.88|28345.88|28345.88|28345.88|28345.88|28345.88|28345.88|28345.88|0
1629278850000|2021-08-18 09:27:30|28346.48|28346.48|28346.48|28346.48|28346.48|28346.48|28346.48|28346.48|0
1629278860000|2021-08-18 09:27:40|28353.55|28353.55|28357.09|28357.09|28357.09|28357.09|28353.55|28353.55|0
1629278870000|2021-08-18 09:27:50|28357.69|28357.69|28357.09|28357.09|28357.69|28357.69|28357.09|28357.09|0
1629278880000|2021-08-18 09:28:00|28356.49|28356.49|28357.09|28357.09|28357.09|28357.09|28356.49|28356.49|0
1629278890000|2021-08-18 09:28:10|28357.69|28357.69|28357.69|28357.69|28357.69|28357.69|28357.69|28357.69|0
1629278900000|2021-08-18 09:28:20|28358.89|28358.89|28358.29|28358.29|28358.89|28358.89|28358.29|28358.29|0
1629278910000|2021-08-18 09:28:30|28354.75|28354.75|28354.15|28354.15|28354.75|28354.75|28354.15|28354.15|0
1629278960000|2021-08-18 09:29:20|28357.69|28357.69|28354.15|28354.15|28357.69|28357.69|28354.15|28354.15|0
1629278970000|2021-08-18 09:29:30|28357.69|28357.69|28378.9|28378.9|28378.9|28378.9|28357.69|28357.69|0
1629278980000|2021-08-18 09:29:40|28382.43|28382.43|28389.5|28389.5|28389.5|28389.5|28382.43|28382.43|0
1629278990000|2021-08-18 09:29:50|28385.97|28385.97|28385.97|28385.97|28385.97|28385.97|28385.97|28385.97|0
1629279020000|2021-08-18 09:30:20|28382.43|28382.43|28382.43|28382.43|28382.43|28382.43|28382.43|28382.43|0
1629279030000|2021-08-18 09:30:30|28378.9|28378.9|28378.9|28378.9|28378.9|28378.9|28378.9|28378.9|0
1629279040000|2021-08-18 09:30:40|28378.49|28378.49|28378.49|28378.49|28378.49|28378.49|28378.49|28378.49|0
1629279080000|2021-08-18 09:31:20|28377.89|28377.89|28377.89|28377.89|28377.89|28377.89|28377.89|28377.89|0
1629279090000|2021-08-18 09:31:30|28374.35|28374.35|28377.89|28377.89|28377.89|28377.89|28374.35|28374.35|0
1629279100000|2021-08-18 09:31:40|28378.49|28378.49|28379.09|28379.09|28379.09|28379.09|28378.49|28378.49|0
1629279110000|2021-08-18 09:31:50|28375.55|28375.55|28372.02|28372.02|28375.55|28375.55|28372.02|28372.02|0
1629279130000|2021-08-18 09:32:10|28375.55|28375.55|28375.55|28375.55|28375.55|28375.55|28375.55|28375.55|0
1629279150000|2021-08-18 09:32:30|28372.02|28372.02|28372.02|28372.02|28372.02|28372.02|28372.02|28372.02|0
1629279170000|2021-08-18 09:32:50|28375.55|28375.55|28375.55|28375.55|28375.55|28375.55|28375.55|28375.55|0
1629279210000|2021-08-18 09:33:30|28379.09|28379.09|28375.55|28375.55|28379.09|28379.09|28375.55|28375.55|0
1629279230000|2021-08-18 09:33:50|28376.15|28376.15|28376.15|28376.15|28376.15|28376.15|28376.15|28376.15|0
1629279240000|2021-08-18 09:34:00|28376.4|28376.4|28376.4|28376.4|28376.4|28376.4|28376.4|28376.4|0
1629279320000|2021-08-18 09:35:20|28376.81|28376.81|28376.81|28376.81|28376.81|28376.81|28376.81|28376.81|0
1629279330000|2021-08-18 09:35:30|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|0
1629279350000|2021-08-18 09:35:50|28384.29|28384.29|28384.29|28384.29|28384.29|28384.29|28384.29|28384.29|0
1629279390000|2021-08-18 09:36:30|28391.36|28391.36|28387.82|28387.82|28391.36|28391.36|28387.82|28387.82|0
1629279410000|2021-08-18 09:36:50|28384.29|28384.29|28384.29|28384.29|28384.29|28384.29|28384.29|28384.29|0
1629279430000|2021-08-18 09:37:10|28384.53|28384.53|28384.53|28384.53|28384.53|28384.53|28384.53|28384.53|0
1629279450000|2021-08-18 09:37:30|28384.77|28384.77|28384.77|28384.77|28384.77|28384.77|28384.77|28384.77|0
1629279510000|2021-08-18 09:38:30|28388.3|28388.3|28388.3|28388.3|28388.3|28388.3|28388.3|28388.3|0
1629279600000|2021-08-18 09:40:00|28384.77|28384.77|28384.77|28384.77|28384.77|28384.77|28384.77|28384.77|0
1629279700000|2021-08-18 09:41:40|28381.24|28381.24|28381.24|28381.24|28381.24|28381.24|28381.24|28381.24|0
1629279730000|2021-08-18 09:42:10|28380.63|28380.63|28380.63|28380.63|28380.63|28380.63|28380.63|28380.63|0
1629279740000|2021-08-18 09:42:20|28381.24|28381.24|28381.24|28381.24|28381.24|28381.24|28381.24|28381.24|0
1629279770000|2021-08-18 09:42:50|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|0
1629279840000|2021-08-18 09:44:00|28375.9|28375.9|28375.3|28375.3|28375.9|28375.9|28375.3|28375.3|0
1629279870000|2021-08-18 09:44:30|28374.89|28374.89|28370.75|28370.75|28374.89|28374.89|28370.75|28370.75|0
1629279900000|2021-08-18 09:45:00|28370.15|28370.15|28369.55|28369.55|28370.15|28370.15|28369.55|28369.55|0
1629279930000|2021-08-18 09:45:30|28373.08|28373.08|28373.08|28373.08|28373.08|28373.08|28373.08|28373.08|0
1629279950000|2021-08-18 09:45:50|28373.69|28373.69|28373.69|28373.69|28373.69|28373.69|28373.69|28373.69|0
1629279960000|2021-08-18 09:46:00|28377.22|28377.22|28373.08|28373.08|28377.22|28377.22|28373.08|28373.08|0
1629280040000|2021-08-18 09:47:20|28380.15|28380.15|28380.15|28380.15|28380.15|28380.15|28380.15|28380.15|0
1629280060000|2021-08-18 09:47:40|28383.69|28383.69|28383.69|28383.69|28383.69|28383.69|28383.69|28383.69|0
1629280080000|2021-08-18 09:48:00|28383.09|28383.09|28376.02|28376.02|28383.09|28383.09|28376.02|28376.02|0
1629280120000|2021-08-18 09:48:40|28375.61|28375.61|28374.41|28374.41|28375.61|28375.61|28374.41|28374.41|0
1629280130000|2021-08-18 09:48:50|28377.94|28377.94|28377.94|28377.94|28377.94|28377.94|28377.94|28377.94|0
1629280140000|2021-08-18 09:49:00|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|0
1629280160000|2021-08-18 09:49:20|28375.01|28375.01|28374.41|28374.41|28375.01|28375.01|28374.41|28374.41|0
1629280200000|2021-08-18 09:50:00|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|0
1629280220000|2021-08-18 09:50:20|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|0
1629280270000|2021-08-18 09:51:10|28374.82|28374.82|28371.28|28371.28|28374.82|28374.82|28371.28|28371.28|0
1629280300000|2021-08-18 09:51:40|28371.88|28371.88|28371.88|28371.88|28371.88|28371.88|28371.88|28371.88|0
1629280330000|2021-08-18 09:52:10|28368.35|28368.35|28364.81|28364.81|28368.35|28368.35|28364.81|28364.81|0
1629280380000|2021-08-18 09:53:00|28368.35|28368.35|28368.35|28368.35|28368.35|28368.35|28368.35|28368.35|0
1629280410000|2021-08-18 09:53:30|28367.15|28367.15|28367.15|28367.15|28367.15|28367.15|28367.15|28367.15|0
1629280430000|2021-08-18 09:53:50|28367.75|28367.75|28367.75|28367.75|28367.75|28367.75|28367.75|28367.75|0
1629280460000|2021-08-18 09:54:20|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|0
1629280490000|2021-08-18 09:54:50|28367.75|28367.75|28367.75|28367.75|28367.75|28367.75|28367.75|28367.75|0
1629280500000|2021-08-18 09:55:00|28368.16|28368.16|28368.16|28368.16|28368.16|28368.16|28368.16|28368.16|0
1629280550000|2021-08-18 09:55:50|28371.69|28371.69|28371.69|28371.69|28371.69|28371.69|28371.69|28371.69|0
1629280670000|2021-08-18 09:57:50|28368.16|28368.16|28364.62|28364.62|28368.16|28368.16|28364.62|28364.62|0
1629280690000|2021-08-18 09:58:10|28361.09|28361.09|28361.09|28361.09|28361.09|28361.09|28361.09|28361.09|0
1629280700000|2021-08-18 09:58:20|28360.85|28360.85|28359.83|28359.83|28360.85|28360.85|28359.83|28359.83|0
1629280710000|2021-08-18 09:58:30|28358.63|28358.63|28358.63|28358.63|28358.63|28358.63|28358.63|28358.63|0
1629280730000|2021-08-18 09:58:50|28348.03|28348.03|28348.03|28348.03|28348.03|28348.03|28348.03|28348.03|0
1629280820000|2021-08-18 10:00:20|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|0
1629280870000|2021-08-18 10:01:10|28351.81|28351.81|28348.27|28348.27|28351.81|28351.81|28348.27|28348.27|0
1629280880000|2021-08-18 10:01:20|28344.74|28344.74|28344.13|28344.13|28344.74|28344.74|28344.13|28344.13|0
1629280890000|2021-08-18 10:01:30|28340.6|28340.6|28335.04|28335.04|28340.6|28340.6|28335.04|28335.04|0
1629280900000|2021-08-18 10:01:40|28334.63|28334.63|28334.63|28334.63|28334.63|28334.63|28334.63|28334.63|0
1629280930000|2021-08-18 10:02:10|28335.23|28335.23|28338.77|28338.77|28338.77|28338.77|28335.23|28335.23|0
1629280940000|2021-08-18 10:02:20|28342.3|28342.3|28342.3|28342.3|28342.3|28342.3|28342.3|28342.3|0
1629281050000|2021-08-18 10:04:10|28342.71|28342.71|28342.71|28342.71|28342.71|28342.71|28342.71|28342.71|0
1629281100000|2021-08-18 10:05:00|28342.11|28342.11|28345.65|28345.65|28345.65|28345.65|28342.11|28342.11|0
1629281120000|2021-08-18 10:05:20|28345.05|28345.05|28345.05|28345.05|28345.05|28345.05|28345.05|28345.05|0
1629281130000|2021-08-18 10:05:30|28334.44|28334.44|28334.44|28334.44|28334.44|28334.44|28334.44|28334.44|0
1629281160000|2021-08-18 10:06:00|28333.84|28333.84|28333.84|28333.84|28333.84|28333.84|28333.84|28333.84|0
1629281190000|2021-08-18 10:06:30|28337.38|28337.38|28337.38|28337.38|28337.38|28337.38|28337.38|28337.38|0
1629281280000|2021-08-18 10:08:00|28333.84|28333.84|28333.84|28333.84|28333.84|28333.84|28333.84|28333.84|0
1629281310000|2021-08-18 10:08:30|28333.24|28333.24|28329.11|28329.11|28333.24|28333.24|28329.11|28329.11|0
1629281340000|2021-08-18 10:09:00|28325.57|28325.57|28322.04|28322.04|28325.57|28325.57|28322.04|28322.04|0
1629281360000|2021-08-18 10:09:20|28318.5|28318.5|28314.97|28314.97|28318.5|28318.5|28314.97|28314.97|0
1629281400000|2021-08-18 10:10:00|28314.36|28314.36|28314.36|28314.36|28314.36|28314.36|28314.36|28314.36|0
1629281430000|2021-08-18 10:10:30|28313.76|28313.76|28313.76|28313.76|28313.76|28313.76|28313.76|28313.76|0
1629281460000|2021-08-18 10:11:00|28317.3|28317.3|28320.83|28320.83|28320.83|28320.83|28317.3|28317.3|0
1629281480000|2021-08-18 10:11:20|28317.3|28317.3|28317.3|28317.3|28317.3|28317.3|28317.3|28317.3|0
1629281520000|2021-08-18 10:12:00|28317.9|28317.9|28317.3|28317.3|28317.9|28317.9|28317.3|28317.3|0
1629281560000|2021-08-18 10:12:40|28320.83|28320.83|28317.3|28317.3|28320.83|28320.83|28317.3|28317.3|0
1629281640000|2021-08-18 10:14:00|28313.76|28313.76|28313.76|28313.76|28313.76|28313.76|28313.76|28313.76|0
1629281650000|2021-08-18 10:14:10|28310.23|28310.23|28306.69|28306.69|28310.23|28310.23|28306.69|28306.69|0
1629281660000|2021-08-18 10:14:20|28303.16|28303.16|28303.16|28303.16|28303.16|28303.16|28303.16|28303.16|0
1629281670000|2021-08-18 10:14:30|28306.69|28306.69|28306.69|28306.69|28306.69|28306.69|28306.69|28306.69|0
1629281690000|2021-08-18 10:14:50|28310.23|28310.23|28310.23|28310.23|28310.23|28310.23|28310.23|28310.23|0
1629281710000|2021-08-18 10:15:10|28310.83|28310.83|28314.36|28314.36|28314.36|28314.36|28310.83|28310.83|0
1629281740000|2021-08-18 10:15:40|28313.76|28313.76|28313.76|28313.76|28313.76|28313.76|28313.76|28313.76|0
1629281780000|2021-08-18 10:16:20|28317.3|28317.3|28316.7|28316.7|28317.3|28317.3|28316.7|28316.7|0
1629281790000|2021-08-18 10:16:30|28317.11|28317.11|28317.11|28317.11|28317.11|28317.11|28317.11|28317.11|0
1629281820000|2021-08-18 10:17:00|28316.51|28316.51|28316.51|28316.51|28316.51|28316.51|28316.51|28316.51|0
1629281830000|2021-08-18 10:17:10|28309.44|28309.44|28309.44|28309.44|28309.44|28309.44|28309.44|28309.44|0
1629281900000|2021-08-18 10:18:20|28316.51|28316.51|28316.51|28316.51|28316.51|28316.51|28316.51|28316.51|0
1629281910000|2021-08-18 10:18:30|28312.97|28312.97|28308.84|28308.84|28312.97|28312.97|28308.84|28308.84|0
1629281920000|2021-08-18 10:18:40|28305.3|28305.3|28305.3|28305.3|28305.3|28305.3|28305.3|28305.3|0
1629281960000|2021-08-18 10:19:20|28305.9|28305.9|28305.9|28305.9|28305.9|28305.9|28305.9|28305.9|0
1629281980000|2021-08-18 10:19:40|28306.5|28306.5|28306.5|28306.5|28306.5|28306.5|28306.5|28306.5|0
1629282020000|2021-08-18 10:20:20|28302.97|28302.97|28299.43|28299.43|28302.97|28302.97|28299.43|28299.43|0
1629282140000|2021-08-18 10:22:20|28299.84|28299.84|28299.84|28299.84|28299.84|28299.84|28299.84|28299.84|0
1629282150000|2021-08-18 10:22:30|28296.31|28296.31|28296.31|28296.31|28296.31|28296.31|28296.31|28296.31|0
1629282180000|2021-08-18 10:23:00|28295.71|28295.71|28295.71|28295.71|28295.71|28295.71|28295.71|28295.71|0
1629282210000|2021-08-18 10:23:30|28295.95|28295.95|28296.43|28296.43|28296.43|28296.43|28295.95|28295.95|0
1629282230000|2021-08-18 10:23:50|28299.97|28299.97|28296.43|28296.43|28299.97|28299.97|28296.43|28296.43|0
1629282260000|2021-08-18 10:24:20|28299.97|28299.97|28299.97|28299.97|28299.97|28299.97|28299.97|28299.97|0
1629282280000|2021-08-18 10:24:40|28289.36|28289.36|28289.36|28289.36|28289.36|28289.36|28289.36|28289.36|0
1629282290000|2021-08-18 10:24:50|28296.43|28296.43|28303.5|28303.5|28303.5|28303.5|28296.43|28296.43|0
1629282310000|2021-08-18 10:25:10|28304.1|28304.1|28304.1|28304.1|28304.1|28304.1|28304.1|28304.1|0
1629282400000|2021-08-18 10:26:40|28307.64|28307.64|28307.64|28307.64|28307.64|28307.64|28307.64|28307.64|0
1629282410000|2021-08-18 10:26:50|28311.17|28311.17|28311.17|28311.17|28311.17|28311.17|28311.17|28311.17|0
1629282420000|2021-08-18 10:27:00|28311.42|28311.42|28311.42|28311.42|28311.42|28311.42|28311.42|28311.42|0
1629282490000|2021-08-18 10:28:10|28318.49|28318.49|28326.16|28326.16|28326.16|28326.16|28318.49|28318.49|0
1629282520000|2021-08-18 10:28:40|28325.75|28325.75|28325.75|28325.75|28325.75|28325.75|28325.75|28325.75|0
1629282600000|2021-08-18 10:30:00|28326.35|28326.35|28326.83|28326.83|28326.83|28326.83|28326.35|28326.35|0
1629282610000|2021-08-18 10:30:10|28327.43|28327.43|28328.03|28328.03|28328.03|28328.03|28327.43|28327.43|0
1629282620000|2021-08-18 10:30:20|28327.79|28327.79|28327.79|28327.79|28327.79|28327.79|28327.79|28327.79|0
1629282660000|2021-08-18 10:31:00|28328.39|28328.39|28329.59|28329.59|28329.59|28329.59|28328.39|28328.39|0
1629282680000|2021-08-18 10:31:20|28328.99|28328.99|28328.99|28328.99|28328.99|28328.99|28328.99|28328.99|0
1629282700000|2021-08-18 10:31:40|28329.59|28329.59|28329.59|28329.59|28329.59|28329.59|28329.59|28329.59|0
1629282720000|2021-08-18 10:32:00|28330.19|28330.19|28330.19|28330.19|28330.19|28330.19|28330.19|28330.19|0
1629282730000|2021-08-18 10:32:10|28333.73|28333.73|28333.73|28333.73|28333.73|28333.73|28333.73|28333.73|0
1629282820000|2021-08-18 10:33:40|28340.8|28340.8|28336.66|28336.66|28340.8|28340.8|28336.66|28336.66|0
1629282960000|2021-08-18 10:36:00|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|0
1629283000000|2021-08-18 10:36:40|28343.73|28343.73|28343.73|28343.73|28343.73|28343.73|28343.73|28343.73|0
1629283010000|2021-08-18 10:36:50|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|0
1629283050000|2021-08-18 10:37:30|28340.8|28340.8|28342|28342|28342|28342|28340.8|28340.8|0
1629283090000|2021-08-18 10:38:10|28345.54|28345.54|28345.54|28345.54|28345.54|28345.54|28345.54|28345.54|0
1629283110000|2021-08-18 10:38:30|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|0
1629283140000|2021-08-18 10:39:00|28349.31|28349.31|28349.31|28349.31|28349.31|28349.31|28349.31|28349.31|0
1629283150000|2021-08-18 10:39:10|28345.78|28345.78|28342.24|28342.24|28345.78|28345.78|28342.24|28342.24|0
1629283220000|2021-08-18 10:40:20|28342|28342|28342|28342|28342|28342|28342|28342|0
1629283300000|2021-08-18 10:41:40|28345.54|28345.54|28345.54|28345.54|28345.54|28345.54|28345.54|28345.54|0
1629283340000|2021-08-18 10:42:20|28346.74|28346.74|28347.94|28347.94|28347.94|28347.94|28346.14|28346.14|0
1629283360000|2021-08-18 10:42:40|28355.01|28355.01|28358.54|28358.54|28358.54|28358.54|28355.01|28355.01|0
1629283370000|2021-08-18 10:42:50|28357.94|28357.94|28361.48|28361.48|28361.48|28361.48|28357.94|28357.94|0
1629283400000|2021-08-18 10:43:20|28357.94|28357.94|28357.94|28357.94|28357.94|28357.94|28357.94|28357.94|0
1629283430000|2021-08-18 10:43:50|28354.41|28354.41|28354.41|28354.41|28354.41|28354.41|28354.41|28354.41|0
1629283440000|2021-08-18 10:44:00|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|0
1629283560000|2021-08-18 10:46:00|28354.77|28354.77|28354.77|28354.77|28354.77|28354.77|28354.77|28354.77|0
1629283620000|2021-08-18 10:47:00|28354.52|28354.52|28354.28|28354.28|28354.52|28354.52|28354.28|28354.28|0
1629283630000|2021-08-18 10:47:10|28353.8|28353.8|28353.8|28353.8|28353.8|28353.8|28353.8|28353.8|0
1629283670000|2021-08-18 10:47:50|28353.56|28353.56|28353.56|28353.56|28353.56|28353.56|28353.56|28353.56|0
1629283720000|2021-08-18 10:48:40|28346.49|28346.49|28342.95|28342.95|28346.49|28346.49|28342.95|28342.95|0
1629283750000|2021-08-18 10:49:10|28342.35|28342.35|28342.35|28342.35|28342.35|28342.35|28342.35|28342.35|0
1629283760000|2021-08-18 10:49:20|28342.84|28342.84|28342.59|28342.59|28342.84|28342.84|28342.59|28342.59|0
1629283770000|2021-08-18 10:49:30|28346.13|28346.13|28349.66|28349.66|28349.66|28349.66|28346.13|28346.13|0
1629283800000|2021-08-18 10:50:00|28353.2|28353.2|28353.44|28353.44|28353.44|28353.44|28353.2|28353.2|0
1629283880000|2021-08-18 10:51:20|28356.97|28356.97|28356.97|28356.97|28356.97|28356.97|28356.97|28356.97|0
1629283920000|2021-08-18 10:52:00|28353.44|28353.44|28353.44|28353.44|28353.44|28353.44|28353.44|28353.44|0
1629283960000|2021-08-18 10:52:40|28360.51|28360.51|28361.33|28361.33|28361.33|28361.33|28360.51|28360.51|0
1629283970000|2021-08-18 10:52:50|28368.4|28368.4|28368.4|28368.4|28368.4|28368.4|28368.4|28368.4|0
1629283980000|2021-08-18 10:53:00|28368.64|28368.64|28368.64|28368.64|28368.64|28368.64|28368.64|28368.64|0
1629284010000|2021-08-18 10:53:30|28369.24|28369.24|28369.24|28369.24|28369.24|28369.24|28369.24|28369.24|0
1629284030000|2021-08-18 10:53:50|28372.78|28372.78|28372.78|28372.78|28372.78|28372.78|28372.78|28372.78|0
1629284040000|2021-08-18 10:54:00|28376.31|28376.31|28376.31|28376.31|28376.31|28376.31|28376.31|28376.31|0
1629284050000|2021-08-18 10:54:10|28372.78|28372.78|28372.78|28372.78|28372.78|28372.78|28372.78|28372.78|0
1629284130000|2021-08-18 10:55:30|28369.24|28369.24|28365.71|28365.71|28369.24|28369.24|28365.71|28365.71|0
1629284170000|2021-08-18 10:56:10|28362.17|28362.17|28362.17|28362.17|28362.17|28362.17|28362.17|28362.17|0
1629284180000|2021-08-18 10:56:20|28355.1|28355.1|28355.1|28355.1|28355.1|28355.1|28355.1|28355.1|0
1629284210000|2021-08-18 10:56:50|28354.69|28354.69|28354.69|28354.69|28354.69|28354.69|28354.28|28354.28|0
1629284260000|2021-08-18 10:57:40|28358.23|28358.23|28358.23|28358.23|28358.23|28358.23|28358.23|28358.23|0
1629284280000|2021-08-18 10:58:00|28365.3|28365.3|28365.3|28365.3|28365.3|28365.3|28365.3|28365.3|0
1629284300000|2021-08-18 10:58:20|28368.83|28368.83|28368.83|28368.83|28368.83|28368.83|28368.83|28368.83|0
1629284330000|2021-08-18 10:58:50|28372.37|28372.37|28372.37|28372.37|28372.37|28372.37|28372.37|28372.37|0
1629284360000|2021-08-18 10:59:20|28368.83|28368.83|28368.83|28368.83|28368.83|28368.83|28368.83|28368.83|0
1629284370000|2021-08-18 10:59:30|28365.3|28365.3|28365.3|28365.3|28365.3|28365.3|28365.3|28365.3|0
1629284380000|2021-08-18 10:59:40|28365.54|28365.54|28365.54|28365.54|28365.54|28365.54|28365.54|28365.54|0
1629284410000|2021-08-18 11:00:10|28372.61|28372.61|28373.21|28373.21|28373.21|28373.21|28372.61|28372.61|0
1629284450000|2021-08-18 11:00:50|28380.28|28380.28|28380.28|28380.28|28380.28|28380.28|28380.28|28380.28|0
1629284470000|2021-08-18 11:01:10|28380.69|28380.69|28380.69|28380.69|28380.69|28380.69|28380.69|28380.69|0
1629284480000|2021-08-18 11:01:20|28377.15|28377.15|28377.15|28377.15|28377.15|28377.15|28377.15|28377.15|0
1629284520000|2021-08-18 11:02:00|28378.36|28378.36|28378.36|28378.36|28378.36|28378.36|28378.36|28378.36|0
1629284530000|2021-08-18 11:02:10|28374.82|28374.82|28374.22|28374.22|28374.82|28374.82|28374.22|28374.22|0
1629284540000|2021-08-18 11:02:20|28370.69|28370.69|28370.69|28370.69|28370.69|28370.69|28370.69|28370.69|0
1629284550000|2021-08-18 11:02:30|28367.15|28367.15|28363.62|28363.62|28367.15|28367.15|28363.62|28363.62|0
1629284580000|2021-08-18 11:03:00|28370.69|28370.69|28370.69|28370.69|28370.69|28370.69|28370.69|28370.69|0
1629284610000|2021-08-18 11:03:30|28367.15|28367.15|28367.15|28367.15|28367.15|28367.15|28367.15|28367.15|0
1629284630000|2021-08-18 11:03:50|28366.55|28366.55|28366.55|28366.55|28366.55|28366.55|28366.55|28366.55|0
1629284720000|2021-08-18 11:05:20|28363.02|28363.02|28363.02|28363.02|28363.02|28363.02|28363.02|28363.02|0
1629284730000|2021-08-18 11:05:30|28362.61|28362.61|28355.54|28355.54|28362.61|28362.61|28355.54|28355.54|0
1629284760000|2021-08-18 11:06:00|28355.29|28355.29|28355.05|28355.05|28355.29|28355.29|28355.05|28355.05|0
1629284800000|2021-08-18 11:06:40|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|0
1629284850000|2021-08-18 11:07:30|28351.52|28351.52|28362.12|28362.12|28362.12|28362.12|28351.52|28351.52|0
1629284880000|2021-08-18 11:08:00|28358.59|28358.59|28358.59|28358.59|28358.59|28358.59|28358.59|28358.59|0
1629284920000|2021-08-18 11:08:40|28362.12|28362.12|28362.12|28362.12|28362.12|28362.12|28362.12|28362.12|0
1629284960000|2021-08-18 11:09:20|28358.59|28358.59|28358.59|28358.59|28358.59|28358.59|28358.59|28358.59|0
1629284970000|2021-08-18 11:09:30|28362.12|28362.12|28365.66|28365.66|28365.66|28365.66|28362.12|28362.12|0
1629285030000|2021-08-18 11:10:30|28362.12|28362.12|28362.12|28362.12|28362.12|28362.12|28362.12|28362.12|0
1629285050000|2021-08-18 11:10:50|28361.71|28361.71|28357.58|28357.58|28361.71|28361.71|28357.58|28357.58|0
1629285060000|2021-08-18 11:11:00|28357.33|28357.33|28357.33|28357.33|28357.33|28357.33|28357.33|28357.33|0
1629285070000|2021-08-18 11:11:10|28360.87|28360.87|28357.33|28357.33|28360.87|28360.87|28357.33|28357.33|0
1629285120000|2021-08-18 11:12:00|28360.87|28360.87|28360.87|28360.87|28360.87|28360.87|28360.87|28360.87|0
1629285140000|2021-08-18 11:12:20|28361.11|28361.11|28361.11|28361.11|28361.11|28361.11|28361.11|28361.11|0
1629285160000|2021-08-18 11:12:40|28354.04|28354.04|28349.9|28349.9|28354.04|28354.04|28349.9|28349.9|0
1629285170000|2021-08-18 11:12:50|28349.3|28349.3|28349.3|28349.3|28349.3|28349.3|28349.3|28349.3|0
1629285180000|2021-08-18 11:13:00|28345.77|28345.77|28345.77|28345.77|28345.77|28345.77|28345.77|28345.77|0
1629285200000|2021-08-18 11:13:20|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|0
1629285240000|2021-08-18 11:14:00|28338.7|28338.7|28338.7|28338.7|28338.7|28338.7|28338.7|28338.7|0
1629285270000|2021-08-18 11:14:30|28338.94|28338.94|28338.94|28338.94|28338.94|28338.94|28338.94|28338.94|0
1629285300000|2021-08-18 11:15:00|28342.48|28342.48|28342.48|28342.48|28342.48|28342.48|28342.48|28342.48|0
1629285320000|2021-08-18 11:15:20|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|0
1629285340000|2021-08-18 11:15:40|28338.7|28338.7|28338.7|28338.7|28338.7|28338.7|28338.7|28338.7|0
1629285380000|2021-08-18 11:16:20|28335.16|28335.16|28335.16|28335.16|28335.16|28335.16|28335.16|28335.16|0
1629285420000|2021-08-18 11:17:00|28334.75|28334.75|28334.75|28334.75|28334.75|28334.75|28334.75|28334.75|0
1629285430000|2021-08-18 11:17:10|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|0
1629285440000|2021-08-18 11:17:20|28327.68|28327.68|28328.09|28328.09|28328.09|28328.09|28327.68|28327.68|0
1629285510000|2021-08-18 11:18:30|28324.56|28324.56|28324.56|28324.56|28324.56|28324.56|28324.56|28324.56|0
1629285550000|2021-08-18 11:19:10|28321.02|28321.02|28321.02|28321.02|28321.02|28321.02|28313.96|28313.96|0
1629285590000|2021-08-18 11:19:50|28320.42|28320.42|28320.42|28320.42|28320.42|28320.42|28320.42|28320.42|0
1629285610000|2021-08-18 11:20:10|28323.96|28323.96|28327.49|28327.49|28327.49|28327.49|28323.96|28323.96|0
1629285630000|2021-08-18 11:20:30|28328.31|28328.31|28327.9|28327.9|28328.31|28328.31|28327.9|28327.9|0
1629285650000|2021-08-18 11:20:50|28327.3|28327.3|28327.3|28327.3|28327.3|28327.3|28327.3|28327.3|0
1629285660000|2021-08-18 11:21:00|28323.77|28323.77|28323.77|28323.77|28323.77|28323.77|28323.77|28323.77|0
1629285730000|2021-08-18 11:22:10|28320.23|28320.23|28316.7|28316.7|28320.23|28320.23|28316.7|28316.7|0
1629285750000|2021-08-18 11:22:30|28317.3|28317.3|28317.9|28317.9|28317.9|28317.9|28317.3|28317.3|0
1629285770000|2021-08-18 11:22:50|28318.5|28318.5|28322.04|28322.04|28322.04|28322.04|28318.5|28318.5|0
1629285780000|2021-08-18 11:23:00|28325.57|28325.57|28325.57|28325.57|28325.57|28325.57|28325.57|28325.57|0
1629285790000|2021-08-18 11:23:10|28329.11|28329.11|28329.11|28329.11|28329.11|28329.11|28329.11|28329.11|0
1629285880000|2021-08-18 11:24:40|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|0
1629285910000|2021-08-18 11:25:10|28318.5|28318.5|28318.5|28318.5|28318.5|28318.5|28318.5|28318.5|0
1629285970000|2021-08-18 11:26:10|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|0
1629286000000|2021-08-18 11:26:40|28332.64|28332.64|28332.64|28332.64|28332.64|28332.64|28332.64|28332.64|0
1629286060000|2021-08-18 11:27:40|28325.57|28325.57|28325.57|28325.57|28325.57|28325.57|28325.57|28325.57|0
1629286080000|2021-08-18 11:28:00|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|0
1629286090000|2021-08-18 11:28:10|28321.22|28321.22|28320.81|28320.81|28321.22|28321.22|28320.81|28320.81|0
1629286110000|2021-08-18 11:28:30|28317.27|28317.27|28317.27|28317.27|28317.27|28317.27|28317.27|28317.27|0
1629286120000|2021-08-18 11:28:40|28320.81|28320.81|28320.81|28320.81|28320.81|28320.81|28320.81|28320.81|0
1629286140000|2021-08-18 11:29:00|28321.22|28321.22|28321.22|28321.22|28321.22|28321.22|28321.22|28321.22|0
1629286160000|2021-08-18 11:29:20|28317.68|28317.68|28317.68|28317.68|28317.68|28317.68|28317.68|28317.68|0
1629286190000|2021-08-18 11:29:50|28324.75|28324.75|28328.29|28328.29|28328.29|28328.29|28324.75|28324.75|0
1629286240000|2021-08-18 11:30:40|28328.53|28328.53|28328.53|28328.53|28328.53|28328.53|28328.53|28328.53|0
1629286270000|2021-08-18 11:31:10|28328.77|28328.77|28328.77|28328.77|28328.77|28328.77|28328.77|28328.77|0
1629286280000|2021-08-18 11:31:20|28332.3|28332.3|28332.3|28332.3|28332.3|28332.3|28332.3|28332.3|0
1629286290000|2021-08-18 11:31:30|28332.06|28332.06|28332.06|28332.06|28332.06|28332.06|28332.06|28332.06|0
1629286310000|2021-08-18 11:31:50|28332.55|28332.55|28332.55|28332.55|28332.55|28332.55|28332.55|28332.55|0
1629286360000|2021-08-18 11:32:40|28329.01|28329.01|28329.01|28329.01|28329.01|28329.01|28329.01|28329.01|0
1629286400000|2021-08-18 11:33:20|28327.21|28327.21|28329.01|28329.01|28329.01|28329.01|28327.21|28327.21|0
1629286410000|2021-08-18 11:33:30|28328.41|28328.41|28328.41|28328.41|28328.41|28328.41|28328.41|28328.41|0
1629286440000|2021-08-18 11:34:00|28329.01|28329.01|28329.01|28329.01|28329.01|28329.01|28329.01|28329.01|0
1629286490000|2021-08-18 11:34:50|28329.25|28329.25|28329.25|28329.25|28329.25|28329.25|28329.25|28329.25|0
1629286500000|2021-08-18 11:35:00|28328.65|28328.65|28328.65|28328.65|28328.65|28328.65|28328.65|28328.65|0
1629286510000|2021-08-18 11:35:10|28328.41|28328.41|28329.47|28329.47|28329.47|28329.47|28328.41|28328.41|0
1629286520000|2021-08-18 11:35:20|28328.87|28328.87|28328.87|28328.87|28328.87|28328.87|28328.87|28328.87|0
1629286580000|2021-08-18 11:36:20|28332.41|28332.41|28332.41|28332.41|28332.41|28332.41|28332.41|28332.41|0
1629286760000|2021-08-18 11:39:20|28335.94|28335.94|28335.94|28335.94|28335.94|28335.94|28335.94|28335.94|0
1629286820000|2021-08-18 11:40:20|28335.7|28335.7|28335.7|28335.7|28335.7|28335.7|28335.7|28335.7|0
1629286840000|2021-08-18 11:40:40|28335.46|28335.46|28335.22|28335.22|28335.46|28335.46|28335.22|28335.22|0
1629286860000|2021-08-18 11:41:00|28334.97|28334.97|28334.97|28334.97|28334.97|28334.97|28334.97|28334.97|0
1629286900000|2021-08-18 11:41:40|28334.37|28334.37|28327.3|28327.3|28334.37|28334.37|28327.3|28327.3|0
1629286920000|2021-08-18 11:42:00|28323.77|28323.77|28323.77|28323.77|28323.77|28323.77|28323.77|28323.77|0
1629286950000|2021-08-18 11:42:30|28324.01|28324.01|28324.01|28324.01|28324.01|28324.01|28324.01|28324.01|0
1629286960000|2021-08-18 11:42:40|28327.54|28327.54|28331.08|28331.08|28331.08|28331.08|28327.54|28327.54|0
1629286980000|2021-08-18 11:43:00|28334.61|28334.61|28334.61|28334.61|28334.61|28334.61|28334.61|28334.61|0
1629287000000|2021-08-18 11:43:20|28331.08|28331.08|28331.08|28331.08|28331.08|28331.08|28331.08|28331.08|0
1629287060000|2021-08-18 11:44:20|28327.54|28327.54|28327.54|28327.54|28327.54|28327.54|28327.54|28327.54|0
1629287090000|2021-08-18 11:44:50|28334.61|28334.61|28331.08|28331.08|28334.61|28334.61|28327.54|28327.54|0
1629287160000|2021-08-18 11:46:00|28330.84|28330.84|28330.84|28330.84|28330.84|28330.84|28330.84|28330.84|0
1629287200000|2021-08-18 11:46:40|28330.02|28330.02|28330.02|28330.02|28330.02|28330.02|28330.02|28330.02|0
1629287210000|2021-08-18 11:46:50|28329.42|28329.42|28328.82|28328.82|28329.42|28329.42|28328.82|28328.82|0
1629287240000|2021-08-18 11:47:20|28332.35|28332.35|28350.03|28350.03|28353.56|28353.56|28332.35|28332.35|0
1629287250000|2021-08-18 11:47:30|28353.56|28353.56|28353.56|28353.56|28353.56|28353.56|28353.56|28353.56|0
1629287270000|2021-08-18 11:47:50|28357.1|28357.1|28357.1|28357.1|28357.1|28357.1|28357.1|28357.1|0
1629287280000|2021-08-18 11:48:00|28360.63|28360.63|28360.63|28360.63|28360.63|28360.63|28360.63|28360.63|0
1629287320000|2021-08-18 11:48:40|28361.04|28361.04|28361.04|28361.04|28361.04|28361.04|28361.04|28361.04|0
1629287360000|2021-08-18 11:49:20|28364.58|28364.58|28365.78|28365.78|28365.78|28365.78|28364.58|28364.58|0
1629287370000|2021-08-18 11:49:30|28372.85|28372.85|28365.78|28365.78|28372.85|28372.85|28365.78|28365.78|0
1629287380000|2021-08-18 11:49:40|28362.24|28362.24|28362.24|28362.24|28362.24|28362.24|28362.24|28362.24|0
1629287540000|2021-08-18 11:52:20|28361.64|28361.64|28361.64|28361.64|28361.64|28361.64|28361.64|28361.64|0
1629287560000|2021-08-18 11:52:40|28365.18|28365.18|28368.71|28368.71|28368.71|28368.71|28365.18|28365.18|0
1629287580000|2021-08-18 11:53:00|28372.25|28372.25|28375.78|28375.78|28375.78|28375.78|28372.25|28372.25|0
1629287620000|2021-08-18 11:53:40|28376.19|28376.19|28376.19|28376.19|28376.19|28376.19|28376.19|28376.19|0
1629287630000|2021-08-18 11:53:50|28365.59|28365.59|28365.59|28365.59|28365.59|28365.59|28365.59|28365.59|0
1629287640000|2021-08-18 11:54:00|28362.05|28362.05|28354.57|28354.57|28362.05|28362.05|28354.57|28354.57|0
1629287660000|2021-08-18 11:54:20|28351.04|28351.04|28351.04|28351.04|28351.04|28351.04|28351.04|28351.04|0
1629287680000|2021-08-18 11:54:40|28347.5|28347.5|28347.5|28347.5|28347.5|28347.5|28347.5|28347.5|0
1629287740000|2021-08-18 11:55:40|28347.91|28347.91|28347.91|28347.91|28347.91|28347.91|28347.91|28347.91|0
1629287750000|2021-08-18 11:55:50|28348.32|28348.32|28347.91|28347.91|28348.32|28348.32|28347.91|28347.91|0
1629287760000|2021-08-18 11:56:00|28351.45|28351.45|28354.98|28354.98|28354.98|28354.98|28351.45|28351.45|0
1629287800000|2021-08-18 11:56:40|28358.52|28358.52|28351.45|28351.45|28358.52|28358.52|28351.45|28351.45|0
1629287860000|2021-08-18 11:57:40|28351.2|28351.2|28351.2|28351.2|28351.2|28351.2|28351.2|28351.2|0
1629287870000|2021-08-18 11:57:50|28350.96|28350.96|28358.03|28358.03|28358.03|28358.03|28350.96|28350.96|0
1629287890000|2021-08-18 11:58:10|28357.79|28357.79|28357.79|28357.79|28357.79|28357.79|28357.79|28357.79|0
1629287930000|2021-08-18 11:58:50|28354.26|28354.26|28354.26|28354.26|28354.26|28354.26|28354.26|28354.26|0
1629287940000|2021-08-18 11:59:00|28350.72|28350.72|28354.26|28354.26|28354.26|28354.26|28350.72|28350.72|0
1629287980000|2021-08-18 11:59:40|28350.72|28350.72|28350.72|28350.72|28350.72|28350.72|28350.72|28350.72|0
1629288030000|2021-08-18 12:00:30|28351.92|28351.92|28351.92|28351.92|28351.92|28351.92|28351.92|28351.92|0
1629288040000|2021-08-18 12:00:40|28350.72|28350.72|28350.72|28350.72|28350.72|28350.72|28350.72|28350.72|0
1629288060000|2021-08-18 12:01:00|28350.48|28350.48|28350.48|28350.48|28350.48|28350.48|28350.48|28350.48|0
1629288070000|2021-08-18 12:01:10|28346.94|28346.94|28346.94|28346.94|28346.94|28346.94|28346.94|28346.94|0
1629288080000|2021-08-18 12:01:20|28350.48|28350.48|28350.48|28350.48|28350.48|28350.48|28350.48|28350.48|0
1629288100000|2021-08-18 12:01:40|28350.24|28350.24|28350.24|28350.24|28350.24|28350.24|28350.24|28350.24|0
1629288110000|2021-08-18 12:01:50|28353.77|28353.77|28357.31|28357.31|28357.31|28357.31|28353.77|28353.77|0
1629288120000|2021-08-18 12:02:00|28353.77|28353.77|28353.77|28353.77|28353.77|28353.77|28353.77|28353.77|0
1629288160000|2021-08-18 12:02:40|28354.01|28354.01|28354.01|28354.01|28354.01|28354.01|28354.01|28354.01|0
1629288170000|2021-08-18 12:02:50|28353.41|28353.41|28353.41|28353.41|28353.41|28353.41|28353.41|28353.41|0
1629288180000|2021-08-18 12:03:00|28354.01|28354.01|28354.01|28354.01|28354.01|28354.01|28354.01|28354.01|0
1629288230000|2021-08-18 12:03:50|28357.55|28357.55|28357.55|28357.55|28357.55|28357.55|28357.55|28357.55|0
1629288240000|2021-08-18 12:04:00|28356.95|28356.95|28356.95|28356.95|28356.95|28356.95|28356.95|28356.95|0
1629288330000|2021-08-18 12:05:30|28360.48|28360.48|28360.48|28360.48|28360.48|28360.48|28360.48|28360.48|0
1629288380000|2021-08-18 12:06:20|28356.95|28356.95|28356.95|28356.95|28356.95|28356.95|28356.95|28356.95|0
1629288460000|2021-08-18 12:07:40|28355.75|28355.75|28355.75|28355.75|28355.75|28355.75|28355.75|28355.75|0
1629288630000|2021-08-18 12:10:30|28352.21|28352.21|28352.21|28352.21|28352.21|28352.21|28352.21|28352.21|0
1629288730000|2021-08-18 12:12:10|28359.28|28359.28|28359.28|28359.28|28359.28|28359.28|28359.28|28359.28|0
1629288740000|2021-08-18 12:12:20|28355.75|28355.75|28355.75|28355.75|28355.75|28355.75|28355.75|28355.75|0
1629288760000|2021-08-18 12:12:40|28355.14|28355.14|28355.14|28355.14|28355.14|28355.14|28355.14|28355.14|0
1629288870000|2021-08-18 12:14:30|28358.68|28358.68|28355.14|28355.14|28358.68|28358.68|28355.14|28355.14|0
1629288960000|2021-08-18 12:16:00|28358.68|28358.68|28355.14|28355.14|28358.68|28358.68|28355.14|28355.14|0
1629288990000|2021-08-18 12:16:30|28362.21|28362.21|28362.21|28362.21|28362.21|28362.21|28362.21|28362.21|0
1629289000000|2021-08-18 12:16:40|28365.75|28365.75|28372.82|28372.82|28372.82|28372.82|28365.75|28365.75|0
1629289010000|2021-08-18 12:16:50|28376.35|28376.35|28376.35|28376.35|28376.35|28376.35|28376.35|28376.35|0
1629289040000|2021-08-18 12:17:20|28376.95|28376.95|28376.95|28376.95|28376.95|28376.95|28376.95|28376.95|0
1629289090000|2021-08-18 12:18:10|28380.49|28380.49|28380.49|28380.49|28380.49|28380.49|28380.49|28380.49|0
1629289110000|2021-08-18 12:18:30|28384.02|28384.02|28384.02|28384.02|28384.02|28384.02|28384.02|28384.02|0
1629289130000|2021-08-18 12:18:50|28387.56|28387.56|28387.56|28387.56|28387.56|28387.56|28387.56|28387.56|0
1629289180000|2021-08-18 12:19:40|28391.09|28391.09|28391.09|28391.09|28391.09|28391.09|28391.09|28391.09|0
1629289300000|2021-08-18 12:21:40|28387.56|28387.56|28384.02|28384.02|28387.56|28387.56|28384.02|28384.02|0
1629289320000|2021-08-18 12:22:00|28380.49|28380.49|28380.49|28380.49|28380.49|28380.49|28380.49|28380.49|0
1629289440000|2021-08-18 12:24:00|28379.89|28379.89|28376.35|28376.35|28379.89|28379.89|28376.35|28376.35|0
1629289490000|2021-08-18 12:24:50|28376.84|28376.84|28377.08|28377.08|28377.08|28377.08|28376.84|28376.84|0
1629289520000|2021-08-18 12:25:20|28373.55|28373.55|28366.48|28366.48|28373.55|28373.55|28366.48|28366.48|0
1629289560000|2021-08-18 12:26:00|28362.94|28362.94|28366.48|28366.48|28366.48|28366.48|28362.94|28362.94|0
1629289590000|2021-08-18 12:26:30|28370.01|28370.01|28370.01|28370.01|28370.01|28370.01|28370.01|28370.01|0
1629289600000|2021-08-18 12:26:40|28373.55|28373.55|28373.55|28373.55|28373.55|28373.55|28373.55|28373.55|0
1629289610000|2021-08-18 12:26:50|28370.01|28370.01|28370.01|28370.01|28370.01|28370.01|28370.01|28370.01|0
1629289630000|2021-08-18 12:27:10|28369.77|28369.77|28369.77|28369.77|28369.77|28369.77|28369.77|28369.77|0
1629289680000|2021-08-18 12:28:00|28373.3|28373.3|28373.55|28373.55|28373.55|28373.55|28373.3|28373.3|0
1629289710000|2021-08-18 12:28:30|28380.62|28380.62|28380.62|28380.62|28380.62|28380.62|28380.62|28380.62|0
1629289720000|2021-08-18 12:28:40|28377.08|28377.08|28377.08|28377.08|28377.08|28377.08|28377.08|28377.08|0
1629289830000|2021-08-18 12:30:30|28380.62|28380.62|28387.68|28387.68|28391.22|28391.22|28380.62|28380.62|0
1629289900000|2021-08-18 12:31:40|28384.15|28384.15|28384.15|28384.15|28384.15|28384.15|28384.15|28384.15|0
1629289970000|2021-08-18 12:32:50|28384.56|28384.56|28384.56|28384.56|28384.56|28384.56|28384.56|28384.56|0
1629290050000|2021-08-18 12:34:10|28391.63|28391.63|28391.63|28391.63|28391.63|28391.63|28391.63|28391.63|0
1629290100000|2021-08-18 12:35:00|28392.23|28392.23|28392.23|28392.23|28392.23|28392.23|28392.23|28392.23|0
1629290150000|2021-08-18 12:35:50|28391.82|28391.82|28391.82|28391.82|28391.82|28391.82|28391.82|28391.82|0
1629290170000|2021-08-18 12:36:10|28391.22|28391.22|28380.62|28380.62|28391.22|28391.22|28380.62|28380.62|0
1629290200000|2021-08-18 12:36:40|28384.15|28384.15|28384.15|28384.15|28384.15|28384.15|28384.15|28384.15|0
1629290210000|2021-08-18 12:36:50|28384.75|28384.75|28385.35|28385.35|28385.35|28385.35|28384.75|28384.75|0
1629290230000|2021-08-18 12:37:10|28385.76|28385.76|28385.76|28385.76|28385.76|28385.76|28385.76|28385.76|0
1629290240000|2021-08-18 12:37:20|28385.35|28385.35|28385.35|28385.35|28385.35|28385.35|28385.35|28385.35|0
1629290380000|2021-08-18 12:39:40|28385.11|28385.11|28385.11|28385.11|28385.11|28385.11|28385.11|28385.11|0
1629290430000|2021-08-18 12:40:30|28385.59|28385.59|28385.59|28385.59|28385.84|28385.84|28385.59|28385.59|0
1629290490000|2021-08-18 12:41:30|28382.06|28382.06|28385.59|28385.59|28385.59|28385.59|28382.06|28382.06|0
1629290520000|2021-08-18 12:42:00|28382.06|28382.06|28382.06|28382.06|28382.06|28382.06|28382.06|28382.06|0
1629290560000|2021-08-18 12:42:40|28374.99|28374.99|28374.99|28374.99|28374.99|28374.99|28374.99|28374.99|0
1629290620000|2021-08-18 12:43:40|28382.06|28382.06|28381.82|28381.82|28382.06|28382.06|28381.82|28381.82|0
1629290710000|2021-08-18 12:45:10|28381.57|28381.57|28374.5|28374.5|28381.57|28381.57|28374.5|28374.5|0
1629290780000|2021-08-18 12:46:20|28381.57|28381.57|28378.04|28378.04|28381.57|28381.57|28378.04|28378.04|0
1629290790000|2021-08-18 12:46:30|28370.97|28370.97|28370.56|28370.56|28370.97|28370.97|28370.56|28370.56|0
1629290800000|2021-08-18 12:46:40|28359.96|28359.96|28359.96|28359.96|28359.96|28359.96|28359.96|28359.96|0
1629290840000|2021-08-18 12:47:20|28367.03|28367.03|28367.03|28367.03|28367.03|28367.03|28367.03|28367.03|0
1629290860000|2021-08-18 12:47:40|28370.56|28370.56|28370.56|28370.56|28370.56|28370.56|28370.56|28370.56|0
1629290890000|2021-08-18 12:48:10|28367.03|28367.03|28367.03|28367.03|28367.03|28367.03|28367.03|28367.03|0
1629290910000|2021-08-18 12:48:30|28367.63|28367.63|28368.23|28368.23|28368.23|28368.23|28367.63|28367.63|0
1629290920000|2021-08-18 12:48:40|28368.83|28368.83|28369.43|28369.43|28369.43|28369.43|28368.83|28368.83|0
1629290930000|2021-08-18 12:48:50|28368.23|28368.23|28368.23|28368.23|28368.23|28368.23|28368.23|28368.23|0
1629290970000|2021-08-18 12:49:30|28367.03|28367.03|28359.96|28359.96|28367.03|28367.03|28359.96|28359.96|0
1629290980000|2021-08-18 12:49:40|28356.42|28356.42|28356.42|28356.42|28356.42|28356.42|28356.42|28356.42|0
1629291000000|2021-08-18 12:50:00|28359.96|28359.96|28359.96|28359.96|28359.96|28359.96|28359.96|28359.96|0
1629291040000|2021-08-18 12:50:40|28363.49|28363.49|28363.49|28363.49|28363.49|28363.49|28363.49|28363.49|0
1629291140000|2021-08-18 12:52:20|28370.56|28370.56|28370.15|28370.15|28370.56|28370.56|28370.15|28370.15|0
1629291180000|2021-08-18 12:53:00|28370.97|28370.97|28370.97|28370.97|28370.97|28370.97|28370.97|28370.97|0
1629291210000|2021-08-18 12:53:30|28371.57|28371.57|28371.57|28371.57|28371.57|28371.57|28371.57|28371.57|0
1629291240000|2021-08-18 12:54:00|28378.64|28378.64|28378.64|28378.64|28378.64|28378.64|28378.64|28378.64|0
1629291260000|2021-08-18 12:54:20|28379.24|28379.24|28379.24|28379.24|28379.24|28379.24|28379.24|28379.24|0
1629291270000|2021-08-18 12:54:30|28375.71|28375.71|28375.71|28375.71|28375.71|28375.71|28375.71|28375.71|0
1629291330000|2021-08-18 12:55:30|28371.57|28371.57|28371.57|28371.57|28371.57|28371.57|28371.57|28371.57|0
1629291340000|2021-08-18 12:55:40|28368.04|28368.04|28364.5|28364.5|28368.04|28368.04|28364.5|28364.5|0
1629291370000|2021-08-18 12:56:10|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|0
1629291400000|2021-08-18 12:56:40|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|0
1629291410000|2021-08-18 12:56:50|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|0
1629291440000|2021-08-18 12:57:20|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|0
1629291460000|2021-08-18 12:57:40|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|0
1629291490000|2021-08-18 12:58:10|28361.21|28361.21|28361.21|28361.21|28361.21|28361.21|28361.21|28361.21|0
1629291510000|2021-08-18 12:58:30|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|28364.74|0
1629291540000|2021-08-18 12:59:00|28361.21|28361.21|28361.62|28361.62|28361.62|28361.62|28361.21|28361.21|0
1629291570000|2021-08-18 12:59:30|28365.15|28365.15|28365.15|28365.15|28365.15|28365.15|28365.15|28365.15|0
1629291590000|2021-08-18 12:59:50|28372.22|28372.22|28372.22|28372.22|28372.22|28372.22|28372.22|28372.22|0
1629291600000|2021-08-18 13:00:00|28372.46|28372.46|28372.46|28372.46|28372.46|28372.46|28372.46|28372.46|0
1629291620000|2021-08-18 13:00:20|28372.71|28372.71|28372.71|28372.71|28372.71|28372.71|28372.71|28372.71|0
1629291650000|2021-08-18 13:00:50|28369.17|28369.17|28369.17|28369.17|28369.17|28369.17|28369.17|28369.17|0
1629291660000|2021-08-18 13:01:00|28372.71|28372.71|28379.78|28379.78|28379.78|28379.78|28372.71|28372.71|0
1629291670000|2021-08-18 13:01:10|28383.31|28383.31|28383.31|28383.31|28383.31|28383.31|28379.78|28379.78|0
1629291680000|2021-08-18 13:01:20|28382.71|28382.71|28382.71|28382.71|28382.71|28382.71|28382.71|28382.71|0
1629291710000|2021-08-18 13:01:50|28382.11|28382.11|28382.11|28382.11|28382.11|28382.11|28382.11|28382.11|0
1629291720000|2021-08-18 13:02:00|28385.64|28385.64|28385.64|28385.64|28385.64|28385.64|28385.64|28385.64|0
1629291730000|2021-08-18 13:02:10|28382.11|28382.11|28382.11|28382.11|28382.11|28382.11|28382.11|28382.11|0
1629291780000|2021-08-18 13:03:00|28378.58|28378.58|28375.28|28375.28|28378.58|28378.58|28375.04|28375.04|0
1629291830000|2021-08-18 13:03:50|28374.08|28374.08|28370.55|28370.55|28374.08|28374.08|28370.55|28370.55|0
1629291890000|2021-08-18 13:04:50|28369.94|28369.94|28369.94|28369.94|28369.94|28369.94|28369.94|28369.94|0
1629291900000|2021-08-18 13:05:00|28373.48|28373.48|28373.48|28373.48|28373.48|28373.48|28373.48|28373.48|0
1629291920000|2021-08-18 13:05:20|28369.94|28369.94|28369.94|28369.94|28369.94|28369.94|28369.94|28369.94|0
1629291970000|2021-08-18 13:06:10|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|0
1629291990000|2021-08-18 13:06:30|28362.87|28362.87|28362.87|28362.87|28362.87|28362.87|28362.87|28362.87|0
1629292020000|2021-08-18 13:07:00|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|0
1629292030000|2021-08-18 13:07:10|28362.87|28362.87|28362.87|28362.87|28362.87|28362.87|28362.87|28362.87|0
1629292040000|2021-08-18 13:07:20|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|0
1629292050000|2021-08-18 13:07:30|28358.93|28358.93|28358.93|28358.93|28358.93|28358.93|28358.93|28358.93|0
1629292070000|2021-08-18 13:07:50|28355.4|28355.4|28355.4|28355.4|28355.4|28355.4|28355.4|28355.4|0
1629292130000|2021-08-18 13:08:50|28358.93|28358.93|28355.4|28355.4|28358.93|28358.93|28355.4|28355.4|0
1629292160000|2021-08-18 13:09:20|28351.86|28351.86|28351.86|28351.86|28351.86|28351.86|28351.86|28351.86|0
1629292180000|2021-08-18 13:09:40|28348.33|28348.33|28348.33|28348.33|28348.33|28348.33|28348.33|28348.33|0
1629292200000|2021-08-18 13:10:00|28348.57|28348.57|28348.57|28348.57|28348.57|28348.57|28348.57|28348.57|0
1629292230000|2021-08-18 13:10:30|28345.03|28345.03|28345.03|28345.03|28345.03|28345.03|28345.03|28345.03|0
1629292280000|2021-08-18 13:11:20|28341.5|28341.5|28341.5|28341.5|28341.5|28341.5|28341.5|28341.5|0
1629292310000|2021-08-18 13:11:50|28345.03|28345.03|28349.77|28349.77|28349.77|28349.77|28345.03|28345.03|0
1629292320000|2021-08-18 13:12:00|28353.3|28353.3|28353.3|28353.3|28353.3|28353.3|28353.3|28353.3|0
1629292380000|2021-08-18 13:13:00|28355.11|28355.11|28358.04|28358.04|28358.04|28358.04|28354.51|28354.51|0
1629292400000|2021-08-18 13:13:20|28354.51|28354.51|28350.97|28350.97|28354.51|28354.51|28350.97|28350.97|0
1629292430000|2021-08-18 13:13:50|28351.21|28351.21|28351.21|28351.21|28351.21|28351.21|28351.21|28351.21|0
1629292480000|2021-08-18 13:14:40|28344.14|28344.14|28340.01|28340.01|28344.14|28344.14|28340.01|28340.01|0
1629292490000|2021-08-18 13:14:50|28339.41|28339.41|28339.41|28339.41|28339.41|28339.41|28339.41|28339.41|0
1629292510000|2021-08-18 13:15:10|28332.34|28332.34|28339.41|28339.41|28339.41|28339.41|28332.34|28332.34|0
1629292550000|2021-08-18 13:15:50|28335.87|28335.87|28335.87|28335.87|28335.87|28335.87|28335.87|28335.87|0
1629292580000|2021-08-18 13:16:20|28342.94|28342.94|28342.94|28342.94|28342.94|28342.94|28342.94|28342.94|0
1629292620000|2021-08-18 13:17:00|28346.48|28346.48|28346.48|28346.48|28346.48|28346.48|28346.48|28346.48|0
1629292630000|2021-08-18 13:17:10|28346.96|28346.96|28346.96|28346.96|28346.96|28346.96|28346.96|28346.96|0
1629292660000|2021-08-18 13:17:40|28350.5|28350.5|28350.5|28350.5|28350.5|28350.5|28350.5|28350.5|0
1629292680000|2021-08-18 13:18:00|28354.03|28354.03|28354.03|28354.03|28354.03|28354.03|28354.03|28354.03|0
1629292730000|2021-08-18 13:18:50|28350.5|28350.5|28350.5|28350.5|28350.5|28350.5|28350.5|28350.5|0
1629292760000|2021-08-18 13:19:20|28346.96|28346.96|28346.96|28346.96|28346.96|28346.96|28346.96|28346.96|0
1629292780000|2021-08-18 13:19:40|28350.5|28350.5|28350.5|28350.5|28350.5|28350.5|28350.5|28350.5|0
1629292790000|2021-08-18 13:19:50|28349.89|28349.89|28349.89|28349.89|28349.89|28349.89|28349.89|28349.89|0
1629292800000|2021-08-18 13:20:00|28349.29|28349.29|28349.89|28349.89|28349.89|28349.89|28349.29|28349.29|0
1629292830000|2021-08-18 13:20:30|28353.43|28353.43|28356.96|28356.96|28356.96|28356.96|28353.43|28353.43|0
1629292850000|2021-08-18 13:20:50|28357.45|28357.45|28357.21|28357.21|28357.45|28357.45|28357.21|28357.21|0
1629292900000|2021-08-18 13:21:40|28356.8|28356.8|28356.8|28356.8|28356.8|28356.8|28356.8|28356.8|0
1629292920000|2021-08-18 13:22:00|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|0
1629292930000|2021-08-18 13:22:10|28346.19|28346.19|28346.19|28346.19|28346.19|28346.19|28346.19|28346.19|0
1629292960000|2021-08-18 13:22:40|28345.59|28345.59|28345.59|28345.59|28345.59|28345.59|28345.59|28345.59|0
1629292990000|2021-08-18 13:23:10|28344.99|28344.99|28348.53|28348.53|28348.53|28348.53|28344.99|28344.99|0
1629293010000|2021-08-18 13:23:30|28352.06|28352.06|28352.06|28352.06|28352.06|28352.06|28352.06|28352.06|0
1629293080000|2021-08-18 13:24:40|28355.59|28355.59|28355.59|28355.59|28355.59|28355.59|28355.59|28355.59|0
1629293110000|2021-08-18 13:25:10|28359.13|28359.13|28359.13|28359.13|28359.13|28359.13|28359.13|28359.13|0
1629293120000|2021-08-18 13:25:20|28359.73|28359.73|28359.73|28359.73|28359.73|28359.73|28359.73|28359.73|0
1629293160000|2021-08-18 13:26:00|28356.2|28356.2|28359.73|28359.73|28359.73|28359.73|28356.2|28356.2|0
1629293210000|2021-08-18 13:26:50|28356.2|28356.2|28356.2|28356.2|28356.2|28356.2|28356.2|28356.2|0
1629293250000|2021-08-18 13:27:30|28354.99|28354.99|28340.25|28340.25|28354.99|28354.99|28340.25|28340.25|0
1629293260000|2021-08-18 13:27:40|28347.32|28347.32|28350.86|28350.86|28350.86|28350.86|28347.32|28347.32|0
1629293270000|2021-08-18 13:27:50|28354.39|28354.39|28350.86|28350.86|28354.39|28354.39|28350.86|28350.86|0
1629293320000|2021-08-18 13:28:40|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|0
1629293330000|2021-08-18 13:28:50|28347.92|28347.92|28347.92|28347.92|28347.92|28347.92|28347.92|28347.92|0
1629293340000|2021-08-18 13:29:00|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|0
1629293360000|2021-08-18 13:29:20|28354.99|28354.99|28355.59|28355.59|28355.59|28355.59|28354.99|28354.99|0
1629293380000|2021-08-18 13:29:40|28359.13|28359.13|28359.13|28359.13|28359.13|28359.13|28359.13|28359.13|0
1629293390000|2021-08-18 13:29:50|28355.59|28355.59|28341.46|28341.46|28355.59|28355.59|28341.46|28341.46|0
1629293400000|2021-08-18 13:30:00|28337.92|28337.92|28351.58|28351.58|28351.58|28351.58|28334.39|28334.39|0
1629293420000|2021-08-18 13:30:20|28355.11|28355.11|28355.11|28355.11|28355.11|28355.11|28355.11|28355.11|0
1629293430000|2021-08-18 13:30:30|28358.65|28358.65|28344.51|28344.51|28358.65|28358.65|28344.51|28344.51|0
1629293440000|2021-08-18 13:30:40|28348.04|28348.04|28348.04|28348.04|28348.04|28348.04|28348.04|28348.04|0
1629293450000|2021-08-18 13:30:50|28347.8|28347.8|28347.56|28347.56|28347.8|28347.8|28347.56|28347.56|0
1629293460000|2021-08-18 13:31:00|28333.42|28333.42|28336.95|28336.95|28336.95|28336.95|28326.35|28326.35|0
1629293470000|2021-08-18 13:31:10|28336.35|28336.35|28328.68|28328.68|28336.35|28336.35|28328.68|28328.68|0
1629293490000|2021-08-18 13:31:30|28332.22|28332.22|28332.22|28332.22|28335.75|28335.75|28332.22|28332.22|0
1629293500000|2021-08-18 13:31:40|28328.68|28328.68|28329.28|28329.28|28329.28|28329.28|28328.68|28328.68|0
1629293510000|2021-08-18 13:31:50|28329.77|28329.77|28340.37|28340.37|28347.44|28347.44|28329.77|28329.77|0
1629293520000|2021-08-18 13:32:00|28340.97|28340.97|28348.64|28348.64|28348.64|28348.64|28340.97|28340.97|0
1629293530000|2021-08-18 13:32:10|28349.05|28349.05|28349.05|28349.05|28349.05|28349.05|28349.05|28349.05|0
1629293550000|2021-08-18 13:32:30|28341.98|28341.98|28338.45|28338.45|28341.98|28341.98|28338.45|28338.45|0
1629293560000|2021-08-18 13:32:40|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|0
1629293570000|2021-08-18 13:32:50|28334.67|28334.67|28334.67|28334.67|28334.67|28334.67|28334.67|28334.67|0
1629293580000|2021-08-18 13:33:00|28355.88|28355.88|28352.95|28352.95|28355.88|28355.88|28352.34|28352.34|0
1629293590000|2021-08-18 13:33:10|28353.19|28353.19|28353.19|28353.19|28353.19|28353.19|28349.65|28349.65|0
1629293600000|2021-08-18 13:33:20|28356.72|28356.72|28356.72|28356.72|28356.72|28356.72|28356.72|28356.72|0
1629293610000|2021-08-18 13:33:30|28357.32|28357.32|28357.32|28357.32|28357.32|28357.32|28357.32|28357.32|0
1629293620000|2021-08-18 13:33:40|28356.72|28356.72|28357.32|28357.32|28357.32|28357.32|28356.72|28356.72|0
1629293630000|2021-08-18 13:33:50|28353.79|28353.79|28350.25|28350.25|28353.79|28353.79|28350.25|28350.25|0
1629293640000|2021-08-18 13:34:00|28348.45|28348.45|28341.38|28341.38|28348.45|28348.45|28340.18|28340.18|0
1629293650000|2021-08-18 13:34:10|28337.85|28337.85|28337.85|28337.85|28337.85|28337.85|28337.85|28337.85|0
1629293660000|2021-08-18 13:34:20|28341.38|28341.38|28344.92|28344.92|28344.92|28344.92|28341.38|28341.38|0
1629293670000|2021-08-18 13:34:30|28345.52|28345.52|28353.79|28353.79|28353.79|28353.79|28345.52|28345.52|0
1629293680000|2021-08-18 13:34:40|28346.72|28346.72|28342.77|28342.77|28350.25|28350.25|28342.77|28342.77|0
1629293690000|2021-08-18 13:34:50|28339.24|28339.24|28342.77|28342.77|28342.77|28342.77|28339.24|28339.24|0
1629293700000|2021-08-18 13:35:00|28346.31|28346.31|28346.31|28346.31|28346.31|28346.31|28346.31|28346.31|0
1629293710000|2021-08-18 13:35:10|28342.77|28342.77|28342.77|28342.77|28342.77|28342.77|28342.77|28342.77|0
1629293720000|2021-08-18 13:35:20|28339.24|28339.24|28339.24|28339.24|28339.24|28339.24|28339.24|28339.24|0
1629293730000|2021-08-18 13:35:30|28342.77|28342.77|28342.77|28342.77|28342.77|28342.77|28342.77|28342.77|0
1629293760000|2021-08-18 13:36:00|28346.31|28346.31|28349.84|28349.84|28349.84|28349.84|28346.31|28346.31|0
1629293770000|2021-08-18 13:36:10|28346.31|28346.31|28342.77|28342.77|28346.31|28346.31|28342.77|28342.77|0
1629293780000|2021-08-18 13:36:20|28339.24|28339.24|28332.17|28332.17|28339.24|28339.24|28332.17|28332.17|0
1629293800000|2021-08-18 13:36:40|28331.76|28331.76|28331.76|28331.76|28331.76|28331.76|28331.76|28331.76|0
1629293810000|2021-08-18 13:36:50|28342.36|28342.36|28342.36|28342.36|28342.36|28342.36|28342.36|28342.36|0
1629293820000|2021-08-18 13:37:00|28344.7|28344.7|28348.23|28348.23|28348.23|28348.23|28344.7|28344.7|0
1629293830000|2021-08-18 13:37:10|28348.83|28348.83|28341.76|28341.76|28348.83|28348.83|28341.76|28341.76|0
1629293840000|2021-08-18 13:37:20|28331.16|28331.16|28334.69|28334.69|28334.69|28334.69|28331.16|28331.16|0
1629293860000|2021-08-18 13:37:40|28331.16|28331.16|28334.69|28334.69|28334.69|28334.69|28331.16|28331.16|0
1629293880000|2021-08-18 13:38:00|28324.09|28324.09|28327.62|28327.62|28331.16|28331.16|28324.09|28324.09|0
1629293900000|2021-08-18 13:38:20|28331.16|28331.16|28331.16|28331.16|28331.16|28331.16|28331.16|28331.16|0
1629293940000|2021-08-18 13:39:00|28327.62|28327.62|28327.62|28327.62|28327.62|28327.62|28327.62|28327.62|0
1629293950000|2021-08-18 13:39:10|28324.09|28324.09|28324.09|28324.09|28324.09|28324.09|28324.09|28324.09|0
1629293960000|2021-08-18 13:39:20|28331.16|28331.16|28338.23|28338.23|28338.23|28338.23|28331.16|28331.16|0
1629293970000|2021-08-18 13:39:30|28334.69|28334.69|28334.69|28334.69|28334.69|28334.69|28334.69|28334.69|0
1629294030000|2021-08-18 13:40:30|28331.16|28331.16|28327.62|28327.62|28331.16|28331.16|28327.62|28327.62|0
1629294040000|2021-08-18 13:40:40|28327.38|28327.38|28316.78|28316.78|28327.38|28327.38|28316.78|28316.78|0
1629294060000|2021-08-18 13:41:00|28327.38|28327.38|28327.38|28327.38|28327.38|28327.38|28327.38|28327.38|0
1629294070000|2021-08-18 13:41:10|28330.92|28330.92|28334.45|28334.45|28334.45|28334.45|28330.92|28330.92|0
1629294110000|2021-08-18 13:41:50|28327.38|28327.38|28327.38|28327.38|28327.38|28327.38|28327.38|28327.38|0
1629294130000|2021-08-18 13:42:10|28330.92|28330.92|28330.67|28330.67|28330.92|28330.92|28327.38|28327.38|0
1629294170000|2021-08-18 13:42:50|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|0
1629294180000|2021-08-18 13:43:00|28341.28|28341.28|28341.28|28341.28|28341.28|28341.28|28341.28|28341.28|0
1629294190000|2021-08-18 13:43:10|28341.88|28341.88|28342.48|28342.48|28342.48|28342.48|28341.88|28341.88|0
1629294210000|2021-08-18 13:43:30|28342.72|28342.72|28342.72|28342.72|28342.72|28342.72|28342.72|28342.72|0
1629294230000|2021-08-18 13:43:50|28353.33|28353.33|28356.86|28356.86|28356.86|28356.86|28353.33|28353.33|0
1629294250000|2021-08-18 13:44:10|28356.26|28356.26|28356.26|28356.26|28356.26|28356.26|28356.26|28356.26|0
1629294260000|2021-08-18 13:44:20|28359.8|28359.8|28356.26|28356.26|28359.8|28359.8|28356.26|28356.26|0
1629294270000|2021-08-18 13:44:30|28349.19|28349.19|28352.73|28352.73|28352.73|28352.73|28345.66|28345.66|0
1629294280000|2021-08-18 13:44:40|28352.48|28352.48|28359.55|28359.55|28359.55|28359.55|28348.95|28348.95|0
1629294290000|2021-08-18 13:44:50|28352.48|28352.48|28351.88|28351.88|28352.48|28352.48|28351.88|28351.88|0
1629294300000|2021-08-18 13:45:00|28352.48|28352.48|28345.41|28345.41|28352.48|28352.48|28345.41|28345.41|0
1629294320000|2021-08-18 13:45:20|28341.88|28341.88|28341.88|28341.88|28341.88|28341.88|28341.88|28341.88|0
1629294330000|2021-08-18 13:45:30|28338.34|28338.34|28348.95|28348.95|28348.95|28348.95|28338.34|28338.34|0
1629294340000|2021-08-18 13:45:40|28352.48|28352.48|28352.48|28352.48|28352.48|28352.48|28352.48|28352.48|0
1629294350000|2021-08-18 13:45:50|28359.55|28359.55|28359.55|28359.55|28359.55|28359.55|28359.55|28359.55|0
1629294360000|2021-08-18 13:46:00|28363.09|28363.09|28366.62|28366.62|28366.62|28366.62|28363.09|28363.09|0
1629294370000|2021-08-18 13:46:10|28370.16|28370.16|28370.16|28370.16|28370.16|28370.16|28370.16|28370.16|0
1629294390000|2021-08-18 13:46:30|28373.69|28373.69|28373.45|28373.45|28373.69|28373.69|28373.45|28373.45|0
1629294400000|2021-08-18 13:46:40|28373.69|28373.69|28373.69|28373.69|28373.69|28373.69|28373.69|28373.69|0
1629294410000|2021-08-18 13:46:50|28387.83|28387.83|28387.83|28387.83|28387.83|28387.83|28387.83|28387.83|0
1629294430000|2021-08-18 13:47:10|28388.43|28388.43|28388.43|28388.43|28388.43|28388.43|28388.43|28388.43|0
1629294460000|2021-08-18 13:47:40|28391.97|28391.97|28388.43|28388.43|28406.11|28406.11|28388.43|28388.43|0
1629294520000|2021-08-18 13:48:40|28387.83|28387.83|28398.44|28398.44|28398.44|28398.44|28387.83|28387.83|0
1629294570000|2021-08-18 13:49:30|28394.9|28394.9|28394.9|28394.9|28394.9|28394.9|28394.9|28394.9|0
1629294600000|2021-08-18 13:50:00|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|28401.97|0
1629294610000|2021-08-18 13:50:10|28405.51|28405.51|28401.97|28401.97|28405.51|28405.51|28401.97|28401.97|0
1629294620000|2021-08-18 13:50:20|28398.44|28398.44|28394.9|28394.9|28398.44|28398.44|28394.9|28394.9|0
1629294630000|2021-08-18 13:50:30|28391.37|28391.37|28387.83|28387.83|28391.37|28391.37|28387.83|28387.83|0
1629294660000|2021-08-18 13:51:00|28391.37|28391.37|28387.83|28387.83|28391.37|28391.37|28384.3|28384.3|0
1629294670000|2021-08-18 13:51:10|28384.3|28384.3|28387.83|28387.83|28387.83|28387.83|28384.3|28384.3|0
1629294710000|2021-08-18 13:51:50|28384.3|28384.3|28392.21|28392.21|28392.21|28392.21|28384.3|28384.3|0
1629294720000|2021-08-18 13:52:00|28385.14|28385.14|28385.74|28385.74|28385.74|28385.74|28385.14|28385.14|0
1629294740000|2021-08-18 13:52:20|28386.34|28386.34|28386.34|28386.34|28386.34|28386.34|28386.34|28386.34|0
1629294750000|2021-08-18 13:52:30|28389.88|28389.88|28392.5|28392.5|28392.5|28392.5|28389.88|28389.88|0
1629294760000|2021-08-18 13:52:40|28391.9|28391.9|28391.9|28391.9|28391.9|28391.9|28388.36|28388.36|0
1629294780000|2021-08-18 13:53:00|28388.36|28388.36|28388.36|28388.36|28388.36|28388.36|28388.36|28388.36|0
1629294830000|2021-08-18 13:53:50|28395.43|28395.43|28397.24|28397.24|28397.24|28397.24|28395.43|28395.43|0
1629294840000|2021-08-18 13:54:00|28396.64|28396.64|28396.64|28396.64|28396.64|28396.64|28396.64|28396.64|0
1629294850000|2021-08-18 13:54:10|28397.24|28397.24|28393.7|28393.7|28397.24|28397.24|28393.7|28393.7|0
1629294860000|2021-08-18 13:54:20|28397.24|28397.24|28397.24|28397.24|28397.24|28397.24|28397.24|28397.24|0
1629294870000|2021-08-18 13:54:30|28397.48|28397.48|28397.48|28397.48|28397.48|28397.48|28397.48|28397.48|0
1629294890000|2021-08-18 13:54:50|28393.94|28393.94|28393.94|28393.94|28393.94|28393.94|28393.94|28393.94|0
1629294910000|2021-08-18 13:55:10|28397.48|28397.48|28397.48|28397.48|28397.48|28397.48|28397.48|28397.48|0
1629294920000|2021-08-18 13:55:20|28401.01|28401.01|28397.48|28397.48|28401.01|28401.01|28397.48|28397.48|0
1629294970000|2021-08-18 13:56:10|28401.01|28401.01|28401.01|28401.01|28401.01|28401.01|28401.01|28401.01|0
1629295000000|2021-08-18 13:56:40|28408.08|28408.08|28408.08|28408.08|28408.08|28408.08|28408.08|28408.08|0
1629295010000|2021-08-18 13:56:50|28411.62|28411.62|28404.55|28404.55|28411.62|28411.62|28404.55|28404.55|0
1629295020000|2021-08-18 13:57:00|28397.48|28397.48|28397.48|28397.48|28401.01|28401.01|28397.48|28397.48|0
1629295050000|2021-08-18 13:57:30|28397.24|28397.24|28397.24|28397.24|28397.24|28397.24|28397.24|28397.24|0
1629295060000|2021-08-18 13:57:40|28400.77|28400.77|28404.31|28404.31|28404.31|28404.31|28400.77|28400.77|0
1629295120000|2021-08-18 13:58:40|28404.79|28404.79|28408.33|28408.33|28408.33|28408.33|28404.79|28404.79|0
1629295140000|2021-08-18 13:59:00|28404.79|28404.79|28408.33|28408.33|28408.33|28408.33|28404.79|28404.79|0
1629295150000|2021-08-18 13:59:10|28401.26|28401.26|28397.72|28397.72|28401.26|28401.26|28397.72|28397.72|0
1629295160000|2021-08-18 13:59:20|28401.26|28401.26|28401.26|28401.26|28401.26|28401.26|28401.26|28401.26|0
1629295170000|2021-08-18 13:59:30|28401.98|28401.98|28401.74|28401.74|28401.98|28401.98|28401.74|28401.74|0
1629295190000|2021-08-18 13:59:50|28405.27|28405.27|28405.27|28405.27|28405.27|28405.27|28405.27|28405.27|0
1629295200000|2021-08-18 14:00:00|28412.34|28412.34|28412.34|28412.34|28412.34|28412.34|28412.34|28412.34|0
1629295210000|2021-08-18 14:00:10|28408.81|28408.81|28412.34|28412.34|28412.34|28412.34|28408.81|28408.81|0
1629295230000|2021-08-18 14:00:30|28411.74|28411.74|28410.54|28410.54|28411.74|28411.74|28410.54|28410.54|0
1629295260000|2021-08-18 14:01:00|28407.01|28407.01|28403.47|28403.47|28407.01|28407.01|28403.47|28403.47|0
1629295270000|2021-08-18 14:01:10|28402.27|28402.27|28402.27|28402.27|28402.27|28402.27|28402.27|28402.27|0
1629295290000|2021-08-18 14:01:30|28398.74|28398.74|28398.74|28398.74|28402.27|28402.27|28398.74|28398.74|0
1629295310000|2021-08-18 14:01:50|28402.27|28402.27|28402.27|28402.27|28402.27|28402.27|28402.27|28402.27|0
1629295320000|2021-08-18 14:02:00|28398.74|28398.74|28402.27|28402.27|28402.27|28402.27|28398.74|28398.74|0
1629295340000|2021-08-18 14:02:20|28398.74|28398.74|28398.74|28398.74|28398.74|28398.74|28398.74|28398.74|0
1629295360000|2021-08-18 14:02:40|28405.81|28405.81|28398.74|28398.74|28405.81|28405.81|28398.74|28398.74|0
1629295380000|2021-08-18 14:03:00|28402.27|28402.27|28402.51|28402.51|28402.51|28402.51|28402.27|28402.27|0
1629295390000|2021-08-18 14:03:10|28402.75|28402.75|28403.96|28403.96|28403.96|28403.96|28402.75|28402.75|0
1629295420000|2021-08-18 14:03:40|28403.71|28403.71|28407.25|28407.25|28407.25|28407.25|28403.71|28403.71|0
1629295430000|2021-08-18 14:03:50|28400.18|28400.18|28407.25|28407.25|28407.25|28407.25|28400.18|28400.18|0
1629295440000|2021-08-18 14:04:00|28403.71|28403.71|28403.71|28403.71|28403.71|28403.71|28403.71|28403.71|0
1629295480000|2021-08-18 14:04:40|28403.11|28403.11|28403.11|28403.11|28403.11|28403.11|28403.11|28403.11|0
1629295500000|2021-08-18 14:05:00|28399.58|28399.58|28396.04|28396.04|28399.58|28399.58|28396.04|28396.04|0
1629295510000|2021-08-18 14:05:10|28392.51|28392.51|28388.97|28388.97|28392.51|28392.51|28388.97|28388.97|0
1629295520000|2021-08-18 14:05:20|28392.51|28392.51|28377.55|28377.55|28392.51|28392.51|28377.55|28377.55|0
1629295530000|2021-08-18 14:05:30|28374.01|28374.01|28366.94|28366.94|28374.01|28374.01|28366.94|28366.94|0
1629295550000|2021-08-18 14:05:50|28370.48|28370.48|28370.48|28370.48|28370.48|28370.48|28370.48|28370.48|0
1629295560000|2021-08-18 14:06:00|28374.01|28374.01|28381.08|28381.08|28381.08|28381.08|28374.01|28374.01|0
1629295570000|2021-08-18 14:06:10|28377.55|28377.55|28377.55|28377.55|28377.55|28377.55|28377.55|28377.55|0
1629295580000|2021-08-18 14:06:20|28378.15|28378.15|28378.15|28378.15|28378.15|28378.15|28378.15|28378.15|0
1629295590000|2021-08-18 14:06:30|28374.62|28374.62|28381.69|28381.69|28381.69|28381.69|28374.62|28374.62|0
1629295620000|2021-08-18 14:07:00|28385.22|28385.22|28385.22|28385.22|28385.22|28385.22|28385.22|28385.22|0
1629295630000|2021-08-18 14:07:10|28388.76|28388.76|28388.76|28388.76|28388.76|28388.76|28388.76|28388.76|0
1629295650000|2021-08-18 14:07:30|28385.22|28385.22|28385.22|28385.22|28385.22|28385.22|28381.69|28381.69|0
1629295670000|2021-08-18 14:07:50|28388.76|28388.76|28392.29|28392.29|28392.29|28392.29|28388.76|28388.76|0
1629295690000|2021-08-18 14:08:10|28395.82|28395.82|28392.29|28392.29|28395.82|28395.82|28392.29|28392.29|0
1629295700000|2021-08-18 14:08:20|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|0
1629295730000|2021-08-18 14:08:50|28399.96|28399.96|28401.16|28401.16|28401.16|28401.16|28399.96|28399.96|0
1629295740000|2021-08-18 14:09:00|28399.96|28399.96|28399.96|28399.96|28399.96|28399.96|28399.96|28399.96|0
1629295750000|2021-08-18 14:09:10|28403.5|28403.5|28403.5|28403.5|28403.5|28403.5|28403.5|28403.5|0
1629295760000|2021-08-18 14:09:20|28403.09|28403.09|28400.15|28400.15|28403.09|28403.09|28399.55|28399.55|0
1629295780000|2021-08-18 14:09:40|28403.69|28403.69|28407.82|28407.82|28407.82|28407.82|28403.69|28403.69|0
1629295800000|2021-08-18 14:10:00|28404.29|28404.29|28403.69|28403.69|28404.29|28404.29|28403.69|28403.69|0
1629295810000|2021-08-18 14:10:10|28407.22|28407.22|28407.22|28407.22|28407.22|28407.22|28407.22|28407.22|0
1629295860000|2021-08-18 14:11:00|28407.46|28407.46|28407.22|28407.22|28407.46|28407.46|28407.22|28407.22|0
1629295880000|2021-08-18 14:11:20|28414.29|28414.29|28414.29|28414.29|28414.29|28414.29|28414.29|28414.29|0
1629295910000|2021-08-18 14:11:50|28414.7|28414.7|28425.31|28425.31|28425.31|28425.31|28414.7|28414.7|0
1629295930000|2021-08-18 14:12:10|28426.13|28426.13|28426.13|28426.13|28426.13|28426.13|28426.13|28426.13|0
1629295960000|2021-08-18 14:12:40|28422.59|28422.59|28422.59|28422.59|28422.59|28422.59|28422.59|28422.59|0
1629295980000|2021-08-18 14:13:00|28419.06|28419.06|28418.04|28418.04|28419.06|28419.06|28418.04|28418.04|0
1629296000000|2021-08-18 14:13:20|28414.51|28414.51|28414.51|28414.51|28414.51|28414.51|28410.98|28410.98|0
1629296050000|2021-08-18 14:14:10|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|0
1629296060000|2021-08-18 14:14:20|28415.33|28415.33|28422.4|28422.4|28422.4|28422.4|28415.33|28415.33|0
1629296070000|2021-08-18 14:14:30|28425.93|28425.93|28425.93|28425.93|28425.93|28425.93|28425.93|28425.93|0
1629296160000|2021-08-18 14:16:00|28426.34|28426.34|28426.34|28426.34|28426.34|28426.34|28426.34|28426.34|0
1629296230000|2021-08-18 14:17:10|28422.81|28422.81|28422.81|28422.81|28422.81|28422.81|28422.81|28422.81|0
1629296260000|2021-08-18 14:17:40|28426.34|28426.34|28426.34|28426.34|28426.34|28426.34|28426.34|28426.34|0
1629296270000|2021-08-18 14:17:50|28429.88|28429.88|28429.88|28429.88|28429.88|28429.88|28429.88|28429.88|0
1629296280000|2021-08-18 14:18:00|28436.95|28436.95|28436.95|28436.95|28436.95|28436.95|28436.95|28436.95|0
1629296300000|2021-08-18 14:18:20|28433.41|28433.41|28434.01|28434.01|28434.01|28434.01|28433.41|28433.41|0
1629296380000|2021-08-18 14:19:40|28430.48|28430.48|28419.88|28419.88|28430.48|28430.48|28419.88|28419.88|0
1629296390000|2021-08-18 14:19:50|28416.34|28416.34|28416.34|28416.34|28416.34|28416.34|28416.34|28416.34|0
1629296400000|2021-08-18 14:20:00|28423.41|28423.41|28423|28423|28423.41|28423.41|28423|28423|0
1629296410000|2021-08-18 14:20:10|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|0
1629296450000|2021-08-18 14:20:50|28419.47|28419.47|28419.47|28419.47|28419.47|28419.47|28419.47|28419.47|0
1629296460000|2021-08-18 14:21:00|28423|28423|28407.06|28407.06|28423|28423|28407.06|28407.06|0
1629296470000|2021-08-18 14:21:10|28407.66|28407.66|28414.73|28414.73|28414.73|28414.73|28407.66|28407.66|0
1629296540000|2021-08-18 14:22:20|28418.26|28418.26|28418.26|28418.26|28418.26|28418.26|28418.26|28418.26|0
1629296580000|2021-08-18 14:23:00|28421.8|28421.8|28421.8|28421.8|28421.8|28421.8|28421.8|28421.8|0
1629296590000|2021-08-18 14:23:10|28418.26|28418.26|28418.75|28418.75|28418.75|28418.75|28418.26|28418.26|0
1629296620000|2021-08-18 14:23:40|28418.34|28418.34|28418.34|28418.34|28418.34|28418.34|28418.34|28418.34|0
1629296640000|2021-08-18 14:24:00|28417.74|28417.74|28417.14|28417.14|28417.74|28417.74|28417.14|28417.14|0
1629296650000|2021-08-18 14:24:10|28413.6|28413.6|28413.6|28413.6|28413.6|28413.6|28413.6|28413.6|0
1629296660000|2021-08-18 14:24:20|28417.14|28417.14|28417.14|28417.14|28417.14|28417.14|28417.14|28417.14|0
1629296690000|2021-08-18 14:24:50|28413.6|28413.6|28413.6|28413.6|28413.6|28413.6|28413.6|28413.6|0
1629296760000|2021-08-18 14:26:00|28414.2|28414.2|28418.94|28418.94|28418.94|28418.94|28414.2|28414.2|0
1629296770000|2021-08-18 14:26:10|28419.35|28419.35|28418.94|28418.94|28419.35|28419.35|28418.94|28418.94|0
1629296810000|2021-08-18 14:26:50|28426.01|28426.01|28426.61|28426.61|28429.54|28429.54|28426.01|28426.01|0
1629296820000|2021-08-18 14:27:00|28430.14|28430.14|28434.28|28434.28|28440.75|28440.75|28430.14|28430.14|0
1629296830000|2021-08-18 14:27:10|28430.75|28430.75|28431.16|28431.16|28431.16|28431.16|28430.75|28430.75|0
1629296850000|2021-08-18 14:27:30|28438.22|28438.22|28438.22|28438.22|28438.22|28438.22|28438.22|28438.22|0
1629296860000|2021-08-18 14:27:40|28434.69|28434.69|28431.16|28431.16|28434.69|28434.69|28431.16|28431.16|0
1629296870000|2021-08-18 14:27:50|28427.62|28427.62|28424.09|28424.09|28427.62|28427.62|28424.09|28424.09|0
1629296880000|2021-08-18 14:28:00|28427.62|28427.62|28420.55|28420.55|28427.62|28427.62|28420.55|28420.55|0
1629296900000|2021-08-18 14:28:20|28424.09|28424.09|28424.09|28424.09|28424.09|28424.09|28424.09|28424.09|0
1629296910000|2021-08-18 14:28:30|28427.62|28427.62|28427.62|28427.62|28427.62|28427.62|28427.62|28427.62|0
1629296920000|2021-08-18 14:28:40|28424.09|28424.09|28420.55|28420.55|28424.09|28424.09|28420.55|28420.55|0
1629296960000|2021-08-18 14:29:20|28417.02|28417.02|28417.02|28417.02|28417.02|28417.02|28417.02|28417.02|0
1629296990000|2021-08-18 14:29:50|28416.41|28416.41|28416.41|28416.41|28416.41|28416.41|28416.41|28416.41|0
1629297010000|2021-08-18 14:30:10|28419.95|28419.95|28419.95|28419.95|28419.95|28419.95|28419.95|28419.95|0
1629297030000|2021-08-18 14:30:30|28416.41|28416.41|28416.41|28416.41|28416.41|28416.41|28416.41|28416.41|0
1629297050000|2021-08-18 14:30:50|28419.95|28419.95|28419.95|28419.95|28419.95|28419.95|28419.95|28419.95|0
1629297080000|2021-08-18 14:31:20|28423.48|28423.48|28423.48|28423.48|28423.48|28423.48|28423.48|28423.48|0
1629297090000|2021-08-18 14:31:30|28419.95|28419.95|28419.95|28419.95|28419.95|28419.95|28419.95|28419.95|0
1629297140000|2021-08-18 14:32:20|28427.02|28427.02|28427.62|28427.62|28427.62|28427.62|28427.02|28427.02|0
1629297160000|2021-08-18 14:32:40|28431.16|28431.16|28431.16|28431.16|28431.16|28431.16|28431.16|28431.16|0
1629297170000|2021-08-18 14:32:50|28434.69|28434.69|28438.22|28438.22|28438.22|28438.22|28434.69|28434.69|0
1629297180000|2021-08-18 14:33:00|28434.69|28434.69|28434.69|28434.69|28434.69|28434.69|28434.69|28434.69|0
1629297190000|2021-08-18 14:33:10|28438.22|28438.22|28438.22|28438.22|28438.22|28438.22|28438.22|28438.22|0
1629297200000|2021-08-18 14:33:20|28439.43|28439.43|28440.63|28440.63|28440.63|28440.63|28435.89|28435.89|0
1629297210000|2021-08-18 14:33:30|28444.16|28444.16|28437.09|28437.09|28444.16|28444.16|28437.09|28437.09|0
1629297220000|2021-08-18 14:33:40|28433.56|28433.56|28437.09|28437.09|28437.09|28437.09|28433.56|28433.56|0
1629297230000|2021-08-18 14:33:50|28444.16|28444.16|28444.16|28444.16|28444.16|28444.16|28444.16|28444.16|0
1629297250000|2021-08-18 14:34:10|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|0
1629297260000|2021-08-18 14:34:20|28444.16|28444.16|28444.16|28444.16|28444.16|28444.16|28444.16|28444.16|0
1629297270000|2021-08-18 14:34:30|28440.63|28440.63|28444.16|28444.16|28444.16|28444.16|28440.63|28440.63|0
1629297300000|2021-08-18 14:35:00|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|0
1629297330000|2021-08-18 14:35:30|28444.16|28444.16|28430.02|28430.02|28444.16|28444.16|28430.02|28430.02|0
1629297340000|2021-08-18 14:35:40|28433.56|28433.56|28430.02|28430.02|28433.56|28433.56|28426.49|28426.49|0
1629297350000|2021-08-18 14:35:50|28429.61|28429.61|28433.15|28433.15|28433.15|28433.15|28429.61|28429.61|0
1629297360000|2021-08-18 14:36:00|28436.68|28436.68|28433.15|28433.15|28436.68|28436.68|28433.15|28433.15|0
1629297390000|2021-08-18 14:36:30|28433.39|28433.39|28433.56|28433.56|28433.56|28433.56|28433.15|28433.15|0
1629297410000|2021-08-18 14:36:50|28437.09|28437.09|28430.02|28430.02|28437.09|28437.09|28430.02|28430.02|0
1629297440000|2021-08-18 14:37:20|28426.49|28426.49|28422.95|28422.95|28426.49|28426.49|28422.95|28422.95|0
1629297480000|2021-08-18 14:38:00|28426.49|28426.49|28426.49|28426.49|28426.49|28426.49|28426.49|28426.49|0
1629297500000|2021-08-18 14:38:20|28422.95|28422.95|28422.95|28422.95|28422.95|28422.95|28422.95|28422.95|0
1629297510000|2021-08-18 14:38:30|28422.35|28422.35|28418.22|28418.22|28422.35|28422.35|28418.22|28418.22|0
1629297520000|2021-08-18 14:38:40|28414.68|28414.68|28414.27|28414.27|28414.68|28414.68|28414.27|28414.27|0
1629297540000|2021-08-18 14:39:00|28410.74|28410.74|28414.27|28414.27|28414.27|28414.27|28410.74|28410.74|0
1629297550000|2021-08-18 14:39:10|28410.74|28410.74|28410.74|28410.74|28410.74|28410.74|28410.74|28410.74|0
1629297560000|2021-08-18 14:39:20|28410.5|28410.5|28410.5|28410.5|28410.5|28410.5|28410.5|28410.5|0
1629297570000|2021-08-18 14:39:30|28414.03|28414.03|28414.03|28414.03|28414.03|28414.03|28414.03|28414.03|0
1629297580000|2021-08-18 14:39:40|28417.57|28417.57|28417.57|28417.57|28417.57|28417.57|28417.57|28417.57|0
1629297600000|2021-08-18 14:40:00|28414.03|28414.03|28410.5|28410.5|28414.03|28414.03|28410.5|28410.5|0
1629297610000|2021-08-18 14:40:10|28406.96|28406.96|28396.77|28396.77|28406.96|28406.96|28396.77|28396.77|0
1629297620000|2021-08-18 14:40:20|28407.37|28407.37|28403.84|28403.84|28414.44|28414.44|28403.84|28403.84|0
1629297630000|2021-08-18 14:40:30|28400.3|28400.3|28396.77|28396.77|28400.3|28400.3|28396.77|28396.77|0
1629297660000|2021-08-18 14:41:00|28393.23|28393.23|28393.23|28393.23|28393.23|28393.23|28393.23|28393.23|0
1629297670000|2021-08-18 14:41:10|28386.16|28386.16|28389.7|28389.7|28393.23|28393.23|28386.16|28386.16|0
1629297680000|2021-08-18 14:41:20|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|0
1629297720000|2021-08-18 14:42:00|28385.56|28385.56|28385.56|28385.56|28385.56|28385.56|28385.56|28385.56|0
1629297730000|2021-08-18 14:42:10|28392.63|28392.63|28396.16|28396.16|28396.16|28396.16|28392.63|28392.63|0
1629297740000|2021-08-18 14:42:20|28389.09|28389.09|28392.63|28392.63|28392.63|28392.63|28389.09|28389.09|0
1629297750000|2021-08-18 14:42:30|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|28385.56|28385.56|0
1629297760000|2021-08-18 14:42:40|28382.03|28382.03|28382.03|28382.03|28382.03|28382.03|28378.49|28378.49|0
1629297770000|2021-08-18 14:42:50|28385.56|28385.56|28385.56|28385.56|28385.56|28385.56|28385.56|28385.56|0
1629297780000|2021-08-18 14:43:00|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|0
1629297800000|2021-08-18 14:43:20|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|0
1629297810000|2021-08-18 14:43:30|28399.7|28399.7|28400.3|28400.3|28403.23|28403.23|28399.7|28399.7|0
1629297820000|2021-08-18 14:43:40|28396.77|28396.77|28396.77|28396.77|28396.77|28396.77|28396.77|28396.77|0
1629297830000|2021-08-18 14:43:50|28389.7|28389.7|28382.63|28382.63|28393.23|28393.23|28382.63|28382.63|0
1629297840000|2021-08-18 14:44:00|28382.03|28382.03|28382.03|28382.03|28382.03|28382.03|28382.03|28382.03|0
1629297850000|2021-08-18 14:44:10|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|0
1629297860000|2021-08-18 14:44:20|28392.63|28392.63|28389.09|28389.09|28392.63|28392.63|28389.09|28389.09|0
1629297880000|2021-08-18 14:44:40|28392.63|28392.63|28392.63|28392.63|28392.63|28392.63|28392.63|28392.63|0
1629297890000|2021-08-18 14:44:50|28392.87|28392.87|28392.87|28392.87|28392.87|28392.87|28392.87|28392.87|0
1629297900000|2021-08-18 14:45:00|28389.34|28389.34|28385.8|28385.8|28389.34|28389.34|28385.8|28385.8|0
1629297910000|2021-08-18 14:45:10|28389.34|28389.34|28392.87|28392.87|28392.87|28392.87|28389.34|28389.34|0
1629297940000|2021-08-18 14:45:40|28392.63|28392.63|28392.63|28392.63|28392.63|28392.63|28392.63|28392.63|0
1629297960000|2021-08-18 14:46:00|28399.7|28399.7|28399.7|28399.7|28399.7|28399.7|28396.16|28396.16|0
1629297970000|2021-08-18 14:46:10|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|0
1629297980000|2021-08-18 14:46:20|28392.63|28392.63|28399.7|28399.7|28399.7|28399.7|28392.63|28392.63|0
1629298010000|2021-08-18 14:46:50|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|0
1629298070000|2021-08-18 14:47:50|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|28396.16|0
1629298080000|2021-08-18 14:48:00|28397.37|28397.37|28389.7|28389.7|28397.37|28397.37|28389.7|28389.7|0
1629298090000|2021-08-18 14:48:10|28386.16|28386.16|28383.83|28383.83|28386.16|28386.16|28382.63|28382.63|0
1629298110000|2021-08-18 14:48:30|28390.9|28390.9|28394.43|28394.43|28394.43|28394.43|28390.9|28390.9|0
1629298120000|2021-08-18 14:48:40|28390.9|28390.9|28394.43|28394.43|28394.43|28394.43|28390.9|28390.9|0
1629298140000|2021-08-18 14:49:00|28390.9|28390.9|28390.9|28390.9|28390.9|28390.9|28390.9|28390.9|0
1629298150000|2021-08-18 14:49:10|28394.43|28394.43|28401.5|28401.5|28401.5|28401.5|28394.43|28394.43|0
1629298160000|2021-08-18 14:49:20|28405.04|28405.04|28405.04|28405.04|28405.04|28405.04|28405.04|28405.04|0
1629298180000|2021-08-18 14:49:40|28408.57|28408.57|28408.57|28408.57|28408.57|28408.57|28408.57|28408.57|0
1629298190000|2021-08-18 14:49:50|28405.04|28405.04|28405.04|28405.04|28405.04|28405.04|28405.04|28405.04|0
1629298200000|2021-08-18 14:50:00|28401.5|28401.5|28401.5|28401.5|28401.5|28401.5|28401.5|28401.5|0
1629298220000|2021-08-18 14:50:20|28405.04|28405.04|28405.04|28405.04|28405.04|28405.04|28405.04|28405.04|0
1629298230000|2021-08-18 14:50:30|28408.57|28408.57|28408.57|28408.57|28408.57|28408.57|28408.57|28408.57|0
1629298240000|2021-08-18 14:50:40|28405.04|28405.04|28401.5|28401.5|28405.04|28405.04|28401.5|28401.5|0
1629298250000|2021-08-18 14:50:50|28397.97|28397.97|28394.43|28394.43|28397.97|28397.97|28387.36|28387.36|0
1629298270000|2021-08-18 14:51:10|28397.97|28397.97|28397.97|28397.97|28401.5|28401.5|28397.97|28397.97|0
1629298290000|2021-08-18 14:51:30|28394.43|28394.43|28394.43|28394.43|28394.43|28394.43|28394.43|28394.43|0
1629298310000|2021-08-18 14:51:50|28390.9|28390.9|28390.9|28390.9|28390.9|28390.9|28390.9|28390.9|0
1629298330000|2021-08-18 14:52:10|28394.43|28394.43|28394.43|28394.43|28394.43|28394.43|28394.43|28394.43|0
1629298340000|2021-08-18 14:52:20|28397.97|28397.97|28394.43|28394.43|28397.97|28397.97|28394.43|28394.43|0
1629298360000|2021-08-18 14:52:40|28397.97|28397.97|28397.97|28397.97|28397.97|28397.97|28397.97|28397.97|0
1629298380000|2021-08-18 14:53:00|28398.57|28398.57|28398.57|28398.57|28398.57|28398.57|28398.57|28398.57|0
1629298420000|2021-08-18 14:53:40|28395.03|28395.03|28395.03|28395.03|28395.03|28395.03|28395.03|28395.03|0
1629298460000|2021-08-18 14:54:20|28391.5|28391.5|28391.5|28391.5|28391.5|28391.5|28391.5|28391.5|0
1629298490000|2021-08-18 14:54:50|28395.03|28395.03|28402.1|28402.1|28402.1|28402.1|28395.03|28395.03|0
1629298500000|2021-08-18 14:55:00|28405.64|28405.64|28398.57|28398.57|28409.17|28409.17|28398.57|28398.57|0
1629298510000|2021-08-18 14:55:10|28402.1|28402.1|28402.1|28402.1|28402.1|28402.1|28402.1|28402.1|0
1629298530000|2021-08-18 14:55:30|28405.64|28405.64|28405.64|28405.64|28405.64|28405.64|28405.64|28405.64|0
1629298570000|2021-08-18 14:56:10|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|0
1629298590000|2021-08-18 14:56:30|28409.77|28409.77|28413.31|28413.31|28413.31|28413.31|28409.77|28409.77|0
1629298600000|2021-08-18 14:56:40|28413.07|28413.07|28413.67|28413.67|28413.67|28413.67|28413.07|28413.07|0
1629298610000|2021-08-18 14:56:50|28413.91|28413.91|28410.98|28410.98|28414.51|28414.51|28410.73|28410.73|0
1629298620000|2021-08-18 14:57:00|28410.37|28410.37|28403.55|28403.55|28410.37|28410.37|28403.55|28403.55|0
1629298650000|2021-08-18 14:57:30|28407.08|28407.08|28400.01|28400.01|28407.08|28407.08|28400.01|28400.01|0
1629298700000|2021-08-18 14:58:20|28403.55|28403.55|28407.81|28407.81|28407.81|28407.81|28403.55|28403.55|0
1629298730000|2021-08-18 14:58:50|28407.57|28407.57|28407.57|28407.57|28407.57|28407.57|28407.57|28407.57|0
1629298760000|2021-08-18 14:59:20|28407.16|28407.16|28407.16|28407.16|28407.16|28407.16|28407.16|28407.16|0
1629298780000|2021-08-18 14:59:40|28410.69|28410.69|28410.69|28410.69|28410.69|28410.69|28410.69|28410.69|0
1629298830000|2021-08-18 15:00:30|28407.16|28407.16|28407.16|28407.16|28407.16|28407.16|28407.16|28407.16|0
1629298860000|2021-08-18 15:01:00|28403.62|28403.62|28403.62|28403.62|28403.62|28403.62|28403.62|28403.62|0
1629298880000|2021-08-18 15:01:20|28396.55|28396.55|28396.55|28396.55|28396.55|28396.55|28396.55|28396.55|0
1629298890000|2021-08-18 15:01:30|28396.31|28396.31|28396.31|28396.31|28396.31|28396.31|28396.31|28396.31|0
1629298900000|2021-08-18 15:01:40|28392.77|28392.77|28392.77|28392.77|28392.77|28392.77|28392.77|28392.77|0
1629298940000|2021-08-18 15:02:20|28389.24|28389.24|28389.24|28389.24|28392.77|28392.77|28389.24|28389.24|0
1629298950000|2021-08-18 15:02:30|28385.7|28385.7|28385.1|28385.1|28385.7|28385.7|28385.1|28385.1|0
1629299040000|2021-08-18 15:04:00|28385.83|28385.83|28385.83|28385.83|28385.83|28385.83|28385.83|28385.83|0
1629299060000|2021-08-18 15:04:20|28382.29|28382.29|28382.29|28382.29|28382.29|28382.29|28382.29|28382.29|0
1629299070000|2021-08-18 15:04:30|28378.76|28378.76|28378.76|28378.76|28378.76|28378.76|28378.76|28378.76|0
1629299080000|2021-08-18 15:04:40|28375.22|28375.22|28368.16|28368.16|28375.22|28375.22|28368.16|28368.16|0
1629299140000|2021-08-18 15:05:40|28368.4|28368.4|28367.2|28367.2|28371.93|28371.93|28367.2|28367.2|0
1629299150000|2021-08-18 15:05:50|28370.73|28370.73|28360.13|28360.13|28370.73|28370.73|28360.13|28360.13|0
1629299160000|2021-08-18 15:06:00|28356.59|28356.59|28356.59|28356.59|28356.59|28356.59|28356.59|28356.59|0
1629299170000|2021-08-18 15:06:10|28353.06|28353.06|28353.06|28353.06|28353.06|28353.06|28353.06|28353.06|0
1629299180000|2021-08-18 15:06:20|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|0
1629299190000|2021-08-18 15:06:30|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|0
1629299230000|2021-08-18 15:07:10|28345.39|28345.39|28345.39|28345.39|28345.39|28345.39|28345.39|28345.39|0
1629299240000|2021-08-18 15:07:20|28341.85|28341.85|28341.85|28341.85|28348.92|28348.92|28338.32|28338.32|0
1629299250000|2021-08-18 15:07:30|28345.39|28345.39|28341.85|28341.85|28345.39|28345.39|28341.85|28341.85|0
1629299260000|2021-08-18 15:07:40|28338.32|28338.32|28341.85|28341.85|28341.85|28341.85|28338.32|28338.32|0
1629299270000|2021-08-18 15:07:50|28338.32|28338.32|28327.71|28327.71|28338.32|28338.32|28327.71|28327.71|0
1629299290000|2021-08-18 15:08:10|28331.25|28331.25|28323.58|28323.58|28331.25|28331.25|28323.58|28323.58|0
1629299310000|2021-08-18 15:08:30|28327.11|28327.11|28334.18|28334.18|28341.25|28341.25|28327.11|28327.11|0
1629299320000|2021-08-18 15:08:40|28337.71|28337.71|28327.11|28327.11|28337.71|28337.71|28327.11|28327.11|0
1629299330000|2021-08-18 15:08:50|28330.64|28330.64|28330.64|28330.64|28334.18|28334.18|28330.64|28330.64|0
1629299350000|2021-08-18 15:09:10|28337.71|28337.71|28348.32|28348.32|28351.85|28351.85|28337.71|28337.71|0
1629299360000|2021-08-18 15:09:20|28348.8|28348.8|28349.4|28349.4|28349.4|28349.4|28348.8|28348.8|0
1629299370000|2021-08-18 15:09:30|28352.94|28352.94|28360.01|28360.01|28363.54|28363.54|28352.94|28352.94|0
1629299380000|2021-08-18 15:09:40|28356.47|28356.47|28342.33|28342.33|28360.01|28360.01|28342.33|28342.33|0
1629299390000|2021-08-18 15:09:50|28335.26|28335.26|28345.87|28345.87|28345.87|28345.87|28324.66|28324.66|0
1629299400000|2021-08-18 15:10:00|28342.33|28342.33|28345.87|28345.87|28349.4|28349.4|28342.33|28342.33|0
1629299410000|2021-08-18 15:10:10|28342.33|28342.33|28331.73|28331.73|28342.33|28342.33|28331.73|28331.73|0
1629299420000|2021-08-18 15:10:20|28328.19|28328.19|28338.8|28338.8|28338.8|28338.8|28328.19|28328.19|0
1629299430000|2021-08-18 15:10:30|28342.33|28342.33|28342.33|28342.33|28342.33|28342.33|28331.73|28331.73|0
1629299440000|2021-08-18 15:10:40|28331.73|28331.73|28327.59|28327.59|28338.8|28338.8|28327.59|28327.59|0
1629299450000|2021-08-18 15:10:50|28324.06|28324.06|28331.13|28331.13|28338.2|28338.2|28324.06|28324.06|0
1629299460000|2021-08-18 15:11:00|28327.59|28327.59|28331.13|28331.13|28334.66|28334.66|28327.59|28327.59|0
1629299470000|2021-08-18 15:11:10|28327.59|28327.59|28327.59|28327.59|28334.66|28334.66|28324.06|28324.06|0
1629299480000|2021-08-18 15:11:20|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|0
1629299490000|2021-08-18 15:11:30|28323.46|28323.46|28316.39|28316.39|28323.46|28323.46|28316.39|28316.39|0
1629299510000|2021-08-18 15:11:50|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|0
1629299530000|2021-08-18 15:12:10|28316.39|28316.39|28319.32|28319.32|28319.92|28319.92|28309.32|28309.32|0
1629299540000|2021-08-18 15:12:20|28322.86|28322.86|28320.05|28320.05|28322.86|28322.86|28319.32|28319.32|0
1629299550000|2021-08-18 15:12:30|28323.58|28323.58|28316.51|28316.51|28327.12|28327.12|28316.51|28316.51|0
1629299560000|2021-08-18 15:12:40|28316.76|28316.76|28320.29|28320.29|28320.29|28320.29|28313.22|28313.22|0
1629299570000|2021-08-18 15:12:50|28313.22|28313.22|28309.69|28309.69|28316.76|28316.76|28309.69|28309.69|0
1629299580000|2021-08-18 15:13:00|28320.29|28320.29|28320.29|28320.29|28320.29|28320.29|28320.29|28320.29|0
1629299590000|2021-08-18 15:13:10|28320.53|28320.53|28320.53|28320.53|28320.53|28320.53|28320.53|28320.53|0
1629299600000|2021-08-18 15:13:20|28313.46|28313.46|28313.46|28313.46|28313.46|28313.46|28313.46|28313.46|0
1629299610000|2021-08-18 15:13:30|28317|28317|28317|28317|28317|28317|28317|28317|0
1629299620000|2021-08-18 15:13:40|28313.46|28313.46|28309.93|28309.93|28313.46|28313.46|28309.93|28309.93|0
1629299630000|2021-08-18 15:13:50|28317|28317|28317.6|28317.6|28317.6|28317.6|28317|28317|0
1629299650000|2021-08-18 15:14:10|28314.06|28314.06|28310.53|28310.53|28314.06|28314.06|28310.53|28310.53|0
1629299670000|2021-08-18 15:14:30|28310.12|28310.12|28310.12|28310.12|28310.12|28310.12|28310.12|28310.12|0
1629299690000|2021-08-18 15:14:50|28306.58|28306.58|28306.58|28306.58|28310.12|28310.12|28303.05|28303.05|0
1629299700000|2021-08-18 15:15:00|28310.12|28310.12|28310.12|28310.12|28310.12|28310.12|28310.12|28310.12|0
1629299720000|2021-08-18 15:15:20|28306.58|28306.58|28299.51|28299.51|28306.58|28306.58|28295.98|28295.98|0
1629299730000|2021-08-18 15:15:30|28292.44|28292.44|28295.98|28295.98|28299.51|28299.51|28292.44|28292.44|0
1629299740000|2021-08-18 15:15:40|28299.51|28299.51|28299.51|28299.51|28299.51|28299.51|28299.51|28299.51|0
1629299750000|2021-08-18 15:15:50|28306.58|28306.58|28306.58|28306.58|28310.12|28310.12|28306.58|28306.58|0
1629299760000|2021-08-18 15:16:00|28306.99|28306.99|28303.46|28303.46|28306.99|28306.99|28296.39|28296.39|0
1629299780000|2021-08-18 15:16:20|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|0
1629299800000|2021-08-18 15:16:40|28296.39|28296.39|28296.39|28296.39|28296.39|28296.39|28296.39|28296.39|0
1629299820000|2021-08-18 15:17:00|28292.85|28292.85|28292.85|28292.85|28292.85|28292.85|28292.85|28292.85|0
1629299830000|2021-08-18 15:17:10|28303.46|28303.46|28303.46|28303.46|28306.99|28306.99|28303.46|28303.46|0
1629299860000|2021-08-18 15:17:40|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|0
1629299910000|2021-08-18 15:18:30|28314.06|28314.06|28314.06|28314.06|28314.06|28314.06|28314.06|28314.06|0
1629299920000|2021-08-18 15:18:40|28306.99|28306.99|28295.79|28295.79|28306.99|28306.99|28295.79|28295.79|0
1629299930000|2021-08-18 15:18:50|28292.25|28292.25|28313.46|28313.46|28317|28317|28292.25|28292.25|0
1629300000000|2021-08-18 15:20:00|28313.22|28313.22|28313.22|28313.22|28313.22|28313.22|28313.22|28313.22|0
1629300020000|2021-08-18 15:20:20|28309.69|28309.69|28309.69|28309.69|28313.22|28313.22|28306.15|28306.15|0
1629300030000|2021-08-18 15:20:30|28306.15|28306.15|28309.69|28309.69|28309.69|28309.69|28306.15|28306.15|0
1629300060000|2021-08-18 15:21:00|28310.29|28310.29|28310.29|28310.29|28310.29|28310.29|28310.29|28310.29|0
1629300070000|2021-08-18 15:21:10|28310.89|28310.89|28314.42|28314.42|28314.42|28314.42|28307.35|28307.35|0
1629300080000|2021-08-18 15:21:20|28310.89|28310.89|28307.35|28307.35|28310.89|28310.89|28307.35|28307.35|0
1629300090000|2021-08-18 15:21:30|28307.59|28307.59|28307.84|28307.84|28308.08|28308.08|28304.54|28304.54|0
1629300100000|2021-08-18 15:21:40|28304.3|28304.3|28304.06|28304.06|28307.84|28307.84|28300.53|28300.53|0
1629300110000|2021-08-18 15:21:50|28300.53|28300.53|28296.99|28296.99|28304.06|28304.06|28296.99|28296.99|0
1629300120000|2021-08-18 15:22:00|28293.46|28293.46|28282.01|28282.01|28293.46|28293.46|28278.47|28278.47|0
1629300130000|2021-08-18 15:22:10|28278.47|28278.47|28292.61|28292.61|28292.61|28292.61|28278.47|28278.47|0
1629300150000|2021-08-18 15:22:30|28285.54|28285.54|28285.54|28285.54|28285.54|28285.54|28285.54|28285.54|0
1629300160000|2021-08-18 15:22:40|28292.61|28292.61|28289.08|28289.08|28292.61|28292.61|28289.08|28289.08|0
1629300170000|2021-08-18 15:22:50|28288.67|28288.67|28295.74|28295.74|28295.74|28295.74|28288.67|28288.67|0
1629300180000|2021-08-18 15:23:00|28292.2|28292.2|28282.57|28282.57|28292.2|28292.2|28279.03|28279.03|0
1629300190000|2021-08-18 15:23:10|28279.03|28279.03|28279.03|28279.03|28279.03|28279.03|28279.03|28279.03|0
1629300200000|2021-08-18 15:23:20|28286.1|28286.1|28282.57|28282.57|28286.1|28286.1|28282.57|28282.57|0
1629300210000|2021-08-18 15:23:30|28286.1|28286.1|28286.1|28286.1|28286.1|28286.1|28286.1|28286.1|0
1629300250000|2021-08-18 15:24:10|28289.64|28289.64|28286.1|28286.1|28289.64|28289.64|28286.1|28286.1|0
1629300260000|2021-08-18 15:24:20|28282.57|28282.57|28282.32|28282.32|28286.1|28286.1|28282.32|28282.32|0
1629300270000|2021-08-18 15:24:30|28278.79|28278.79|28289.39|28289.39|28289.39|28289.39|28275.25|28275.25|0
1629300300000|2021-08-18 15:25:00|28289.15|28289.15|28289.15|28289.15|28289.15|28289.15|28289.15|28289.15|0
1629300310000|2021-08-18 15:25:10|28292.69|28292.69|28300.36|28300.36|28300.36|28300.36|28292.69|28292.69|0
1629300330000|2021-08-18 15:25:30|28303.89|28303.89|28303.89|28303.89|28303.89|28303.89|28303.89|28303.89|0
1629300340000|2021-08-18 15:25:40|28307.43|28307.43|28303.89|28303.89|28307.43|28307.43|28303.89|28303.89|0
1629300360000|2021-08-18 15:26:00|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|0
1629300370000|2021-08-18 15:26:10|28303.53|28303.53|28296.46|28296.46|28303.53|28303.53|28296.46|28296.46|0
1629300380000|2021-08-18 15:26:20|28300|28300|28300|28300|28303.53|28303.53|28300|28300|0
1629300390000|2021-08-18 15:26:30|28300.24|28300.24|28299.51|28299.51|28300.24|28300.24|28299.51|28299.51|0
1629300400000|2021-08-18 15:26:40|28303.05|28303.05|28302.23|28302.23|28306.58|28306.58|28302.23|28302.23|0
1629300410000|2021-08-18 15:26:50|28298.69|28298.69|28298.28|28298.28|28298.69|28298.69|28298.28|28298.28|0
1629300420000|2021-08-18 15:27:00|28298.69|28298.69|28295.57|28295.57|28298.69|28298.69|28291.63|28291.63|0
1629300450000|2021-08-18 15:27:30|28299.1|28299.1|28307.38|28307.38|28307.38|28307.38|28299.1|28299.1|0
1629300470000|2021-08-18 15:27:50|28303.84|28303.84|28303.84|28303.84|28303.84|28303.84|28303.84|28303.84|0
1629300490000|2021-08-18 15:28:10|28307.38|28307.38|28307.38|28307.38|28307.38|28307.38|28307.38|28307.38|0
1629300500000|2021-08-18 15:28:20|28307.62|28307.62|28317.62|28317.62|28317.62|28317.62|28307.02|28307.02|0
1629300510000|2021-08-18 15:28:30|28318.22|28318.22|28330.44|28330.44|28330.44|28330.44|28318.22|28318.22|0
1629300520000|2021-08-18 15:28:40|28331.04|28331.04|28330.8|28330.8|28334.57|28334.57|28330.8|28330.8|0
1629300540000|2021-08-18 15:29:00|28327.26|28327.26|28334.33|28334.33|28334.33|28334.33|28323.73|28323.73|0
1629300550000|2021-08-18 15:29:10|28330.8|28330.8|28330.2|28330.2|28337.27|28337.27|28330.2|28330.2|0
1629300560000|2021-08-18 15:29:20|28333.25|28333.25|28336.59|28336.59|28336.59|28336.59|28333.06|28333.06|0
1629300570000|2021-08-18 15:29:30|28333.06|28333.06|28333.06|28333.06|28333.06|28333.06|28333.06|28333.06|0
1629300590000|2021-08-18 15:29:50|28333.47|28333.47|28334.43|28334.43|28337.96|28337.96|28333.22|28333.22|0
1629357300000|2021-08-19 07:15:00|27991.21|27991.21|27981.82|27981.82|27995.96|27995.96|27981.82|27981.82|0
1629357310000|2021-08-19 07:15:10|27978.28|27978.28|27946.47|27946.47|27978.28|27978.28|27946.47|27946.47|0
1629357320000|2021-08-19 07:15:20|27953.95|27953.95|27935.67|27935.67|27956.88|27956.88|27932.14|27932.14|0
1629357330000|2021-08-19 07:15:30|27939.21|27939.21|27946.28|27946.28|27946.28|27946.28|27939.21|27939.21|0
1629357340000|2021-08-19 07:15:40|27939.21|27939.21|27928.6|27928.6|27939.21|27939.21|27928.6|27928.6|0
1629357360000|2021-08-19 07:16:00|27935.67|27935.67|27935.67|27935.67|27935.67|27935.67|27935.67|27935.67|0
1629357370000|2021-08-19 07:16:10|27942.74|27942.74|27935.67|27935.67|27942.74|27942.74|27935.67|27935.67|0
1629357380000|2021-08-19 07:16:20|27922.74|27922.74|27916.36|27916.36|27922.74|27922.74|27916.36|27916.36|0
1629357390000|2021-08-19 07:16:30|27912.82|27912.82|27909.29|27909.29|27912.82|27912.82|27909.29|27909.29|0
1629357400000|2021-08-19 07:16:40|27912.82|27912.82|27918.77|27918.77|27921.1|27921.1|27912.82|27912.82|0
1629357420000|2021-08-19 07:17:00|27925.84|27925.84|27940.58|27940.58|27940.58|27940.58|27925.84|27925.84|0
1629357430000|2021-08-19 07:17:10|27947.65|27947.65|27967.13|27967.13|27967.13|27967.13|27947.65|27947.65|0
1629357440000|2021-08-19 07:17:20|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|0
1629357460000|2021-08-19 07:17:40|27956.52|27956.52|27951.79|27951.79|27956.52|27956.52|27951.79|27951.79|0
1629357470000|2021-08-19 07:17:50|27955.32|27955.32|27955.32|27955.32|27955.32|27955.32|27955.32|27955.32|0
1629357480000|2021-08-19 07:18:00|27954.72|27954.72|27936.45|27936.45|27954.72|27954.72|27932.91|27932.91|0
1629357490000|2021-08-19 07:18:10|27939.98|27939.98|27939.98|27939.98|27939.98|27939.98|27939.98|27939.98|0
1629357500000|2021-08-19 07:18:20|27943.52|27943.52|27937.68|27937.68|27948.28|27948.28|27937.68|27937.68|0
1629357510000|2021-08-19 07:18:30|27934.14|27934.14|27932.94|27932.94|27936.47|27936.47|27932.94|27932.94|0
1629357520000|2021-08-19 07:18:40|27929.4|27929.4|27929.4|27929.4|27929.4|27929.4|27929.4|27929.4|0
1629357530000|2021-08-19 07:18:50|27925.87|27925.87|27918.8|27918.8|27925.87|27925.87|27915.26|27915.26|0
1629357540000|2021-08-19 07:19:00|27922.33|27922.33|27925.87|27925.87|27925.87|27925.87|27922.33|27922.33|0
1629357550000|2021-08-19 07:19:10|27929.4|27929.4|27936.59|27936.59|27936.59|27936.59|27929.4|27929.4|0
1629357560000|2021-08-19 07:19:20|27937.56|27937.56|27937.56|27937.56|27937.56|27937.56|27937.56|27937.56|0
1629357570000|2021-08-19 07:19:30|27937.97|27937.97|27937.97|27937.97|27937.97|27937.97|27937.97|27937.97|0
1629357580000|2021-08-19 07:19:40|27952.11|27952.11|27959.18|27959.18|27959.18|27959.18|27952.11|27952.11|0
1629357590000|2021-08-19 07:19:50|27962.71|27962.71|27962.71|27962.71|27962.71|27962.71|27962.71|27962.71|0
1629357600000|2021-08-19 07:20:00|27959.18|27959.18|27955.64|27955.64|27959.18|27959.18|27955.64|27955.64|0
1629357610000|2021-08-19 07:20:10|27962.71|27962.71|27959.18|27959.18|27962.71|27962.71|27959.18|27959.18|0
1629357620000|2021-08-19 07:20:20|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|0
1629357630000|2021-08-19 07:20:30|27960.98|27960.98|27957.45|27957.45|27960.98|27960.98|27957.45|27957.45|0
1629357640000|2021-08-19 07:20:40|27960.98|27960.98|27964.52|27964.52|27964.52|27964.52|27960.98|27960.98|0
1629357650000|2021-08-19 07:20:50|27971.59|27971.59|27978.66|27978.66|27978.66|27978.66|27971.59|27971.59|0
1629357660000|2021-08-19 07:21:00|27982.19|27982.19|27971.59|27971.59|27982.19|27982.19|27971.59|27971.59|0
1629357670000|2021-08-19 07:21:10|27970.62|27970.62|27981.22|27981.22|27981.22|27981.22|27970.62|27970.62|0
1629357680000|2021-08-19 07:21:20|27991.83|27991.83|27988.29|27988.29|27991.83|27991.83|27988.29|27988.29|0
1629357690000|2021-08-19 07:21:30|27984.76|27984.76|27984.76|27984.76|27984.76|27984.76|27981.22|27981.22|0
1629357700000|2021-08-19 07:21:40|27988.29|27988.29|27991.83|27991.83|27991.83|27991.83|27988.29|27988.29|0
1629357710000|2021-08-19 07:21:50|27988.29|27988.29|27991.83|27991.83|27991.83|27991.83|27988.29|27988.29|0
1629357720000|2021-08-19 07:22:00|27988.29|27988.29|27995.36|27995.36|27995.36|27995.36|27988.29|27988.29|0
1629357730000|2021-08-19 07:22:10|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|0
1629357740000|2021-08-19 07:22:20|27991.83|27991.83|27995.36|27995.36|27995.36|27995.36|27991.83|27991.83|0
1629357760000|2021-08-19 07:22:40|27988.29|27988.29|27984.76|27984.76|27988.29|27988.29|27984.76|27984.76|0
1629357790000|2021-08-19 07:23:10|27974.15|27974.15|27970.62|27970.62|27974.15|27974.15|27970.62|27970.62|0
1629357810000|2021-08-19 07:23:30|27958.81|27958.81|27958.81|27958.81|27958.81|27958.81|27958.81|27958.81|0
1629357830000|2021-08-19 07:23:50|27951.74|27951.74|27965.88|27965.88|27965.88|27965.88|27951.74|27951.74|0
1629357840000|2021-08-19 07:24:00|27972.95|27972.95|27974.15|27974.15|27974.15|27974.15|27972.95|27972.95|0
1629357850000|2021-08-19 07:24:10|27974.75|27974.75|27974.75|27974.75|27974.75|27974.75|27974.75|27974.75|0
1629357860000|2021-08-19 07:24:20|27985.36|27985.36|27986.56|27986.56|27986.56|27986.56|27985.36|27985.36|0
1629357870000|2021-08-19 07:24:30|27990.09|27990.09|27990.09|27990.09|27990.09|27990.09|27990.09|27990.09|0
1629357890000|2021-08-19 07:24:50|27979.49|27979.49|27979.49|27979.49|27979.49|27979.49|27979.49|27979.49|0
1629357900000|2021-08-19 07:25:00|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1629357910000|2021-08-19 07:25:10|27997.16|27997.16|27997.16|27997.16|27997.16|27997.16|27997.16|27997.16|0
1629357920000|2021-08-19 07:25:20|27997.57|27997.57|27996.75|27996.75|27997.57|27997.57|27996.15|27996.15|0
1629357930000|2021-08-19 07:25:30|27993.22|27993.22|27993.22|27993.22|27996.75|27996.75|27993.22|27993.22|0
1629357940000|2021-08-19 07:25:40|27989.68|27989.68|27985.55|27985.55|27989.68|27989.68|27985.55|27985.55|0
1629357950000|2021-08-19 07:25:50|27992.62|27992.62|27996.15|27996.15|27999.69|27999.69|27992.62|27992.62|0
1629357960000|2021-08-19 07:26:00|27985.55|27985.55|27981.41|27981.41|27985.55|27985.55|27981.41|27981.41|0
1629357970000|2021-08-19 07:26:10|27982.01|27982.01|27971.41|27971.41|27982.61|27982.61|27971.41|27971.41|0
1629357980000|2021-08-19 07:26:20|27970.81|27970.81|27953.32|27953.32|27971|27971|27952.72|27952.72|0
1629357990000|2021-08-19 07:26:30|27946.25|27946.25|27953.32|27953.32|27953.32|27953.32|27946.25|27946.25|0
1629358000000|2021-08-19 07:26:40|27953.93|27953.93|27946.04|27946.04|27956.64|27956.64|27946.04|27946.04|0
1629358010000|2021-08-19 07:26:50|27949.57|27949.57|27949.57|27949.57|27953.11|27953.11|27949.57|27949.57|0
1629358020000|2021-08-19 07:27:00|27942.5|27942.5|27935.43|27935.43|27942.5|27942.5|27935.43|27935.43|0
1629358030000|2021-08-19 07:27:10|27931.9|27931.9|27931.9|27931.9|27931.9|27931.9|27931.9|27931.9|0
1629358040000|2021-08-19 07:27:20|27928.36|27928.36|27927.76|27927.76|27928.36|27928.36|27927.76|27927.76|0
1629358060000|2021-08-19 07:27:40|27924.23|27924.23|27931.9|27931.9|27931.9|27931.9|27924.23|27924.23|0
1629358070000|2021-08-19 07:27:50|27931.3|27931.3|27934.83|27934.83|27934.83|27934.83|27931.3|27931.3|0
1629358080000|2021-08-19 07:28:00|27931.3|27931.3|27924.23|27924.23|27931.3|27931.3|27924.23|27924.23|0
1629358090000|2021-08-19 07:28:10|27927.76|27927.76|27927.76|27927.76|27927.76|27927.76|27927.76|27927.76|0
1629358100000|2021-08-19 07:28:20|27931.3|27931.3|27931.3|27931.3|27931.3|27931.3|27931.3|27931.3|0
1629358110000|2021-08-19 07:28:30|27934.83|27934.83|27941.9|27941.9|27941.9|27941.9|27934.83|27934.83|0
1629358120000|2021-08-19 07:28:40|27945.44|27945.44|27944.71|27944.71|27945.44|27945.44|27944.71|27944.71|0
1629358130000|2021-08-19 07:28:50|27934.1|27934.1|27934.1|27934.1|27934.1|27934.1|27934.1|27934.1|0
1629358150000|2021-08-19 07:29:10|27933.5|27933.5|27944.11|27944.11|27944.11|27944.11|27933.5|27933.5|0
1629358160000|2021-08-19 07:29:20|27947.64|27947.64|27951.18|27951.18|27951.18|27951.18|27947.64|27947.64|0
1629358170000|2021-08-19 07:29:30|27954.71|27954.71|27954.71|27954.71|27954.71|27954.71|27954.71|27954.71|0
1629358180000|2021-08-19 07:29:40|27951.18|27951.18|27951.18|27951.18|27951.18|27951.18|27951.18|27951.18|0
1629358190000|2021-08-19 07:29:50|27961.78|27961.78|27961.78|27961.78|27961.78|27961.78|27961.78|27961.78|0
1629358200000|2021-08-19 07:30:00|27972.39|27972.39|27968.85|27968.85|27972.39|27972.39|27961.78|27961.78|0
1629358210000|2021-08-19 07:30:10|27972.39|27972.39|27975.92|27975.92|27975.92|27975.92|27972.39|27972.39|0
1629358220000|2021-08-19 07:30:20|27977.15|27977.15|27970.08|27970.08|27977.15|27977.15|27970.08|27970.08|0
1629358240000|2021-08-19 07:30:40|27963.01|27963.01|27958.88|27958.88|27963.01|27963.01|27958.88|27958.88|0
1629358260000|2021-08-19 07:31:00|27951.81|27951.81|27951.81|27951.81|27951.81|27951.81|27948.27|27948.27|0
1629358270000|2021-08-19 07:31:10|27950.99|27950.99|27950.99|27950.99|27950.99|27950.99|27950.99|27950.99|0
1629358280000|2021-08-19 07:31:20|27950.39|27950.39|27945.65|27945.65|27950.39|27950.39|27945.65|27945.65|0
1629358290000|2021-08-19 07:31:30|27942.11|27942.11|27945.65|27945.65|27945.65|27945.65|27942.11|27942.11|0
1629358300000|2021-08-19 07:31:40|27945.05|27945.05|27942.11|27942.11|27945.65|27945.65|27938.58|27938.58|0
1629358310000|2021-08-19 07:31:50|27942.72|27942.72|27949.79|27949.79|27949.79|27949.79|27942.72|27942.72|0
1629358320000|2021-08-19 07:32:00|27953.32|27953.32|27953.32|27953.32|27953.32|27953.32|27953.32|27953.32|0
1629358330000|2021-08-19 07:32:10|27953.92|27953.92|27946.85|27946.85|27953.92|27953.92|27946.85|27946.85|0
1629358340000|2021-08-19 07:32:20|27943.32|27943.32|27943.32|27943.32|27943.32|27943.32|27943.32|27943.32|0
1629358350000|2021-08-19 07:32:30|27946.85|27946.85|27939.78|27939.78|27946.85|27946.85|27939.78|27939.78|0
1629358360000|2021-08-19 07:32:40|27936.25|27936.25|27929.18|27929.18|27936.25|27936.25|27925.64|27925.64|0
1629358370000|2021-08-19 07:32:50|27925.64|27925.64|27921.51|27921.51|27925.64|27925.64|27921.51|27921.51|0
1629358380000|2021-08-19 07:33:00|27925.04|27925.04|27925.04|27925.04|27925.04|27925.04|27925.04|27925.04|0
1629358390000|2021-08-19 07:33:10|27924.44|27924.44|27920.91|27920.91|27924.44|27924.44|27920.91|27920.91|0
1629358400000|2021-08-19 07:33:20|27920.66|27920.66|27920.18|27920.18|27920.66|27920.66|27920.18|27920.18|0
1629358410000|2021-08-19 07:33:30|27916.64|27916.64|27909.57|27909.57|27916.64|27916.64|27909.57|27909.57|0
1629358420000|2021-08-19 07:33:40|27906.04|27906.04|27906.04|27906.04|27906.04|27906.04|27906.04|27906.04|0
1629358430000|2021-08-19 07:33:50|27902.5|27902.5|27902.5|27902.5|27902.5|27902.5|27902.5|27902.5|0
1629358440000|2021-08-19 07:34:00|27906.04|27906.04|27909.57|27909.57|27909.57|27909.57|27906.04|27906.04|0
1629358450000|2021-08-19 07:34:10|27913.11|27913.11|27916.64|27916.64|27916.64|27916.64|27913.11|27913.11|0
1629358470000|2021-08-19 07:34:30|27923.71|27923.71|27923.71|27923.71|27923.71|27923.71|27923.71|27923.71|0
1629358480000|2021-08-19 07:34:40|27925.52|27925.52|27925.52|27925.52|27925.52|27925.52|27925.52|27925.52|0
1629358490000|2021-08-19 07:34:50|27929.05|27929.05|27923.19|27923.19|27929.05|27929.05|27921.98|27921.98|0
1629358500000|2021-08-19 07:35:00|27919.66|27919.66|27916.12|27916.12|27919.66|27919.66|27916.12|27916.12|0
1629358520000|2021-08-19 07:35:20|27919.66|27919.66|27915.71|27915.71|27919.66|27919.66|27915.71|27915.71|0
1629358530000|2021-08-19 07:35:30|27912.18|27912.18|27907.44|27907.44|27912.18|27912.18|27907.44|27907.44|0
1629358540000|2021-08-19 07:35:40|27900.37|27900.37|27900.37|27900.37|27900.37|27900.37|27900.37|27900.37|0
1629358550000|2021-08-19 07:35:50|27900.97|27900.97|27901.57|27901.57|27901.57|27901.57|27897.44|27897.44|0
1629358560000|2021-08-19 07:36:00|27900.97|27900.97|27900.97|27900.97|27900.97|27900.97|27900.97|27900.97|0
1629358580000|2021-08-19 07:36:20|27897.44|27897.44|27904.51|27904.51|27904.51|27904.51|27897.44|27897.44|0
1629358590000|2021-08-19 07:36:30|27900.97|27900.97|27896.72|27896.72|27900.97|27900.97|27896.72|27896.72|0
1629358610000|2021-08-19 07:36:50|27893.18|27893.18|27881.38|27881.38|27893.18|27893.18|27881.38|27881.38|0
1629358620000|2021-08-19 07:37:00|27880.97|27880.97|27873.08|27873.08|27880.97|27880.97|27870.36|27870.36|0
1629358630000|2021-08-19 07:37:10|27871.88|27871.88|27868.34|27868.34|27871.88|27871.88|27868.34|27868.34|0
1629358640000|2021-08-19 07:37:20|27864.81|27864.81|27861.87|27861.87|27865.41|27865.41|27861.87|27861.87|0
1629358650000|2021-08-19 07:37:30|27872.48|27872.48|27868.94|27868.94|27872.48|27872.48|27868.94|27868.94|0
1629358660000|2021-08-19 07:37:40|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|0
1629358670000|2021-08-19 07:37:50|27868.94|27868.94|27868.94|27868.94|27868.94|27868.94|27868.94|27868.94|0
1629358680000|2021-08-19 07:38:00|27872.48|27872.48|27879.55|27879.55|27879.55|27879.55|27865.41|27865.41|0
1629358690000|2021-08-19 07:38:10|27880.37|27880.37|27887.85|27887.85|27887.85|27887.85|27880.37|27880.37|0
1629358700000|2021-08-19 07:38:20|27888.26|27888.26|27888.26|27888.26|27888.26|27888.26|27888.26|27888.26|0
1629358710000|2021-08-19 07:38:30|27887.03|27887.03|27879.96|27879.96|27888.26|27888.26|27879.96|27879.96|0
1629358730000|2021-08-19 07:38:50|27890.56|27890.56|27903.45|27903.45|27903.45|27903.45|27890.56|27890.56|0
1629358740000|2021-08-19 07:39:00|27904.27|27904.27|27902.85|27902.85|27904.27|27904.27|27902.85|27902.85|0
1629358750000|2021-08-19 07:39:10|27906.39|27906.39|27906.39|27906.39|27906.39|27906.39|27906.39|27906.39|0
1629358770000|2021-08-19 07:39:30|27909.39|27909.39|27909.39|27909.39|27909.39|27909.39|27909.39|27909.39|0
1629358790000|2021-08-19 07:39:50|27923.53|27923.53|27925.22|27925.22|27925.22|27925.22|27923.53|27923.53|0
1629358800000|2021-08-19 07:40:00|27921.08|27921.08|27914.01|27914.01|27921.08|27921.08|27913.41|27913.41|0
1629358810000|2021-08-19 07:40:10|27921.68|27921.68|27921.68|27921.68|27921.68|27921.68|27921.68|27921.68|0
1629358840000|2021-08-19 07:40:40|27935.82|27935.82|27935.82|27935.82|27935.82|27935.82|27935.82|27935.82|0
1629358860000|2021-08-19 07:41:00|27937.87|27937.87|27937.87|27937.87|27937.87|27937.87|27937.87|27937.87|0
1629358870000|2021-08-19 07:41:10|27944.94|27944.94|27944.94|27944.94|27944.94|27944.94|27944.94|27944.94|0
1629358880000|2021-08-19 07:41:20|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|0
1629358900000|2021-08-19 07:41:40|27937.87|27937.87|27937.87|27937.87|27937.87|27937.87|27937.87|27937.87|0
1629358920000|2021-08-19 07:42:00|27944.34|27944.34|27944.34|27944.34|27944.34|27944.34|27944.34|27944.34|0
1629358930000|2021-08-19 07:42:10|27940.81|27940.81|27940.81|27940.81|27940.81|27940.81|27940.81|27940.81|0
1629358940000|2021-08-19 07:42:20|27940.2|27940.2|27936.67|27936.67|27940.2|27940.2|27936.67|27936.67|0
1629358970000|2021-08-19 07:42:50|27940.2|27940.2|27944.34|27944.34|27944.34|27944.34|27940.2|27940.2|0
1629358990000|2021-08-19 07:43:10|27937.27|27937.27|27937.27|27937.27|27937.27|27937.27|27937.27|27937.27|0
1629359000000|2021-08-19 07:43:20|27936.86|27936.86|27940.4|27940.4|27940.4|27940.4|27936.86|27936.86|0
1629359040000|2021-08-19 07:44:00|27936.86|27936.86|27936.86|27936.86|27936.86|27936.86|27936.86|27936.86|0
1629359080000|2021-08-19 07:44:40|27947.46|27947.46|27947.46|27947.46|27947.46|27947.46|27947.46|27947.46|0
1629359090000|2021-08-19 07:44:50|27948.67|27948.67|27948.67|27948.67|27948.67|27948.67|27948.67|27948.67|0
1629359100000|2021-08-19 07:45:00|27948.07|27948.07|27948.07|27948.07|27948.07|27948.07|27948.07|27948.07|0
1629359110000|2021-08-19 07:45:10|27944.53|27944.53|27944.53|27944.53|27944.53|27944.53|27944.53|27944.53|0
1629359120000|2021-08-19 07:45:20|27943.93|27943.93|27933.33|27933.33|27943.93|27943.93|27933.33|27933.33|0
1629359130000|2021-08-19 07:45:30|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|0
1629359140000|2021-08-19 07:45:40|27926.26|27926.26|27925.77|27925.77|27926.26|27926.26|27925.77|27925.77|0
1629359190000|2021-08-19 07:46:30|27929.31|27929.31|27929.31|27929.31|27929.31|27929.31|27929.31|27929.31|0
1629359200000|2021-08-19 07:46:40|27928.9|27928.9|27932.43|27932.43|27932.43|27932.43|27928.9|27928.9|0
1629359230000|2021-08-19 07:47:10|27933.63|27933.63|27933.63|27933.63|27933.63|27933.63|27933.63|27933.63|0
1629359270000|2021-08-19 07:47:50|27937.17|27937.17|27933.63|27933.63|27937.17|27937.17|27933.63|27933.63|0
1629359280000|2021-08-19 07:48:00|27930.1|27930.1|27930.1|27930.1|27930.1|27930.1|27930.1|27930.1|0
1629359300000|2021-08-19 07:48:20|27926.56|27926.56|27926.56|27926.56|27926.56|27926.56|27926.56|27926.56|0
1629359310000|2021-08-19 07:48:30|27919.49|27919.49|27914.76|27914.76|27919.49|27919.49|27914.76|27914.76|0
1629359320000|2021-08-19 07:48:40|27921.83|27921.83|27921.83|27921.83|27921.83|27921.83|27921.83|27921.83|0
1629359330000|2021-08-19 07:48:50|27922.43|27922.43|27933.03|27933.03|27933.03|27933.03|27922.43|27922.43|0
1629359340000|2021-08-19 07:49:00|27933.63|27933.63|27940.7|27940.7|27940.7|27940.7|27933.63|27933.63|0
1629359360000|2021-08-19 07:49:20|27941.52|27941.52|27942.12|27942.12|27942.12|27942.12|27941.52|27941.52|0
1629359370000|2021-08-19 07:49:30|27953.93|27953.93|27953.93|27953.93|27953.93|27953.93|27953.93|27953.93|0
1629359380000|2021-08-19 07:49:40|27957.46|27957.46|27957.87|27957.87|27957.87|27957.87|27957.46|27957.46|0
1629359390000|2021-08-19 07:49:50|27958.28|27958.28|27961.82|27961.82|27961.82|27961.82|27958.28|27958.28|0
1629359400000|2021-08-19 07:50:00|27958.28|27958.28|27947.68|27947.68|27958.28|27958.28|27947.68|27947.68|0
1629359420000|2021-08-19 07:50:20|27947.27|27947.27|27947.27|27947.27|27947.27|27947.27|27947.27|27947.27|0
1629359430000|2021-08-19 07:50:30|27940.2|27940.2|27940.2|27940.2|27940.2|27940.2|27940.2|27940.2|0
1629359440000|2021-08-19 07:50:40|27943.73|27943.73|27931.93|27931.93|27943.73|27943.73|27931.93|27931.93|0
1629359450000|2021-08-19 07:50:50|27928.39|27928.39|27928.39|27928.39|27928.39|27928.39|27928.39|27928.39|0
1629359460000|2021-08-19 07:51:00|27927.98|27927.98|27926.37|27926.37|27927.98|27927.98|27926.37|27926.37|0
1629359470000|2021-08-19 07:51:10|27908.7|27908.7|27908.7|27908.7|27908.7|27908.7|27908.7|27908.7|0
1629359480000|2021-08-19 07:51:20|27912.23|27912.23|27908.7|27908.7|27912.23|27912.23|27908.7|27908.7|0
1629359490000|2021-08-19 07:51:30|27909.11|27909.11|27909.11|27909.11|27909.11|27909.11|27909.11|27909.11|0
1629359500000|2021-08-19 07:51:40|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|0
1629359510000|2021-08-19 07:51:50|27908.32|27908.32|27915.8|27915.8|27915.8|27915.8|27908.32|27908.32|0
1629359520000|2021-08-19 07:52:00|27912.26|27912.26|27912.26|27912.26|27912.26|27912.26|27912.26|27912.26|0
1629359530000|2021-08-19 07:52:10|27911.44|27911.44|27907.91|27907.91|27911.44|27911.44|27907.91|27907.91|0
1629359540000|2021-08-19 07:52:20|27900.84|27900.84|27900.84|27900.84|27900.84|27900.84|27900.84|27900.84|0
1629359580000|2021-08-19 07:53:00|27904.37|27904.37|27907.09|27907.09|27907.91|27907.91|27904.37|27904.37|0
1629359590000|2021-08-19 07:53:10|27896.48|27896.48|27896.48|27896.48|27896.48|27896.48|27896.48|27896.48|0
1629359600000|2021-08-19 07:53:20|27903.55|27903.55|27900.02|27900.02|27903.55|27903.55|27900.02|27900.02|0
1629359610000|2021-08-19 07:53:30|27896.48|27896.48|27903.55|27903.55|27903.55|27903.55|27896.48|27896.48|0
1629359630000|2021-08-19 07:53:50|27900.02|27900.02|27900.02|27900.02|27900.02|27900.02|27900.02|27900.02|0
1629359640000|2021-08-19 07:54:00|27896.48|27896.48|27903.55|27903.55|27903.55|27903.55|27892.95|27892.95|0
1629359670000|2021-08-19 07:54:30|27907.09|27907.09|27908.29|27908.29|27908.29|27908.29|27903.55|27903.55|0
1629359700000|2021-08-19 07:55:00|27907.69|27907.69|27904.75|27904.75|27907.69|27907.69|27904.15|27904.15|0
1629359720000|2021-08-19 07:55:20|27901.22|27901.22|27897.68|27897.68|27901.22|27901.22|27897.68|27897.68|0
1629359730000|2021-08-19 07:55:30|27904.75|27904.75|27904.75|27904.75|27904.75|27904.75|27904.75|27904.75|0
1629359740000|2021-08-19 07:55:40|27901.22|27901.22|27901.22|27901.22|27901.22|27901.22|27901.22|27901.22|0
1629359760000|2021-08-19 07:56:00|27901.82|27901.82|27901.82|27901.82|27902.42|27902.42|27901.82|27901.82|0
1629359770000|2021-08-19 07:56:10|27915.96|27915.96|27912.42|27912.42|27915.96|27915.96|27912.42|27912.42|0
1629359800000|2021-08-19 07:56:40|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|0
1629359810000|2021-08-19 07:56:50|27905.35|27905.35|27901.82|27901.82|27905.35|27905.35|27901.82|27901.82|0
1629359830000|2021-08-19 07:57:10|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|0
1629359840000|2021-08-19 07:57:20|27905.35|27905.35|27901.82|27901.82|27912.42|27912.42|27901.82|27901.82|0
1629359850000|2021-08-19 07:57:30|27902.42|27902.42|27902.42|27902.42|27902.42|27902.42|27902.42|27902.42|0
1629359860000|2021-08-19 07:57:40|27909.49|27909.49|27905.95|27905.95|27913.02|27913.02|27905.95|27905.95|0
1629359880000|2021-08-19 07:58:00|27909.49|27909.49|27908.89|27908.89|27909.49|27909.49|27908.89|27908.89|0
1629359890000|2021-08-19 07:58:10|27901.82|27901.82|27905.35|27905.35|27905.35|27905.35|27901.82|27901.82|0
1629359900000|2021-08-19 07:58:20|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|0
1629359910000|2021-08-19 07:58:30|27905.35|27905.35|27905.35|27905.35|27905.35|27905.35|27905.35|27905.35|0
1629359930000|2021-08-19 07:58:50|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|0
1629359940000|2021-08-19 07:59:00|27908.29|27908.29|27907.69|27907.69|27908.29|27908.29|27907.69|27907.69|0
1629359960000|2021-08-19 07:59:20|27904.15|27904.15|27907.69|27907.69|27907.69|27907.69|27904.15|27904.15|0
1629359970000|2021-08-19 07:59:30|27911.22|27911.22|27914.76|27914.76|27914.76|27914.76|27911.22|27911.22|0
1629359980000|2021-08-19 07:59:40|27915.58|27915.58|27916.78|27916.78|27916.78|27916.78|27915.58|27915.58|0
1629359990000|2021-08-19 07:59:50|27917.99|27917.99|27926.26|27926.26|27926.26|27926.26|27917.99|27917.99|0
1629360000000|2021-08-19 08:00:00|27922.73|27922.73|27903.44|27903.44|27922.73|27922.73|27903.44|27903.44|0
1629360010000|2021-08-19 08:00:10|27902.84|27902.84|27902.84|27902.84|27902.84|27902.84|27902.84|27902.84|0
1629360050000|2021-08-19 08:00:50|27906.37|27906.37|27902.84|27902.84|27906.37|27906.37|27902.84|27902.84|0
1629360060000|2021-08-19 08:01:00|27901.87|27901.87|27901.87|27901.87|27901.87|27901.87|27901.87|27901.87|0
1629360100000|2021-08-19 08:01:40|27905.4|27905.4|27901.14|27901.14|27905.4|27905.4|27901.14|27901.14|0
1629360120000|2021-08-19 08:02:00|27897.61|27897.61|27889.34|27889.34|27897.61|27897.61|27889.34|27889.34|0
1629360130000|2021-08-19 08:02:10|27889.94|27889.94|27889.94|27889.94|27889.94|27889.94|27889.94|27889.94|0
1629360150000|2021-08-19 08:02:30|27882.87|27882.87|27886.4|27886.4|27886.4|27886.4|27882.87|27882.87|0
1629360170000|2021-08-19 08:02:50|27897.01|27897.01|27892.87|27892.87|27897.01|27897.01|27892.87|27892.87|0
1629360180000|2021-08-19 08:03:00|27892.46|27892.46|27892.05|27892.05|27892.46|27892.46|27892.05|27892.05|0
1629360190000|2021-08-19 08:03:10|27891.64|27891.64|27898.71|27898.71|27898.71|27898.71|27891.64|27891.64|0
1629360210000|2021-08-19 08:03:30|27902.25|27902.25|27901.65|27901.65|27902.25|27902.25|27901.65|27901.65|0
1629360230000|2021-08-19 08:03:50|27894.58|27894.58|27894.33|27894.33|27894.58|27894.58|27894.33|27894.33|0
1629360240000|2021-08-19 08:04:00|27893.73|27893.73|27890.2|27890.2|27893.73|27893.73|27890.2|27890.2|0
1629360250000|2021-08-19 08:04:10|27886.66|27886.66|27886.66|27886.66|27886.66|27886.66|27886.66|27886.66|0
1629360270000|2021-08-19 08:04:30|27883.13|27883.13|27883.13|27883.13|27883.13|27883.13|27883.13|27883.13|0
1629360300000|2021-08-19 08:05:00|27886.66|27886.66|27876.06|27876.06|27886.66|27886.66|27876.06|27876.06|0
1629360340000|2021-08-19 08:05:40|27872.52|27872.52|27872.52|27872.52|27872.52|27872.52|27872.52|27872.52|0
1629360350000|2021-08-19 08:05:50|27868.99|27868.99|27865.45|27865.45|27868.99|27868.99|27865.45|27865.45|0
1629360360000|2021-08-19 08:06:00|27864.25|27864.25|27864.25|27864.25|27864.25|27864.25|27864.25|27864.25|0
1629360370000|2021-08-19 08:06:10|27857.18|27857.18|27853.65|27853.65|27857.18|27857.18|27853.65|27853.65|0
1629360380000|2021-08-19 08:06:20|27860.72|27860.72|27860.72|27860.72|27860.72|27860.72|27860.72|27860.72|0
1629360400000|2021-08-19 08:06:40|27857.18|27857.18|27857.18|27857.18|27857.18|27857.18|27857.18|27857.18|0
1629360420000|2021-08-19 08:07:00|27853.65|27853.65|27851.32|27851.32|27854.85|27854.85|27851.32|27851.32|0
1629360430000|2021-08-19 08:07:10|27850.5|27850.5|27839.29|27839.29|27850.5|27850.5|27839.29|27839.29|0
1629360440000|2021-08-19 08:07:20|27839.89|27839.89|27839.89|27839.89|27839.89|27839.89|27839.89|27839.89|0
1629360450000|2021-08-19 08:07:30|27839.07|27839.07|27838.47|27838.47|27839.07|27839.07|27838.47|27838.47|0
1629360470000|2021-08-19 08:07:50|27842.01|27842.01|27838.47|27838.47|27845.54|27845.54|27838.47|27838.47|0
1629360480000|2021-08-19 08:08:00|27852.61|27852.61|27852.61|27852.61|27852.61|27852.61|27852.61|27852.61|0
1629360490000|2021-08-19 08:08:10|27849.08|27849.08|27849.08|27849.08|27849.08|27849.08|27849.08|27849.08|0
1629360500000|2021-08-19 08:08:20|27845.54|27845.54|27845.54|27845.54|27845.54|27845.54|27845.54|27845.54|0
1629360510000|2021-08-19 08:08:30|27849.08|27849.08|27849.08|27849.08|27849.08|27849.08|27849.08|27849.08|0
1629360520000|2021-08-19 08:08:40|27852.61|27852.61|27857.35|27857.35|27857.35|27857.35|27852.61|27852.61|0
1629360530000|2021-08-19 08:08:50|27860.88|27860.88|27860.88|27860.88|27860.88|27860.88|27860.88|27860.88|0
1629360570000|2021-08-19 08:09:30|27864.42|27864.42|27864.42|27864.42|27864.42|27864.42|27864.42|27864.42|0
1629360580000|2021-08-19 08:09:40|27865.02|27865.02|27865.62|27865.62|27869.15|27869.15|27865.02|27865.02|0
1629360600000|2021-08-19 08:10:00|27865.02|27865.02|27861.48|27861.48|27865.02|27865.02|27861.48|27861.48|0
1629360610000|2021-08-19 08:10:10|27857.95|27857.95|27857.95|27857.95|27857.95|27857.95|27857.95|27857.95|0
1629360650000|2021-08-19 08:10:50|27861.48|27861.48|27861.48|27861.48|27861.48|27861.48|27861.48|27861.48|0
1629360680000|2021-08-19 08:11:20|27857.95|27857.95|27857.95|27857.95|27857.95|27857.95|27857.95|27857.95|0
1629360710000|2021-08-19 08:11:50|27854.41|27854.41|27853.81|27853.81|27854.41|27854.41|27853.81|27853.81|0
1629360720000|2021-08-19 08:12:00|27853.57|27853.57|27847.7|27847.7|27853.57|27853.57|27845.3|27845.3|0
1629360730000|2021-08-19 08:12:10|27847.1|27847.1|27850.64|27850.64|27850.64|27850.64|27847.1|27847.1|0
1629360740000|2021-08-19 08:12:20|27854.17|27854.17|27854.17|27854.17|27854.17|27854.17|27854.17|27854.17|0
1629360760000|2021-08-19 08:12:40|27854.77|27854.77|27854.77|27854.77|27854.77|27854.77|27854.77|27854.77|0
1629360770000|2021-08-19 08:12:50|27858.31|27858.31|27854.77|27854.77|27858.31|27858.31|27854.77|27854.77|0
1629360780000|2021-08-19 08:13:00|27855.5|27855.5|27851.96|27851.96|27855.5|27855.5|27851.96|27851.96|0
1629360790000|2021-08-19 08:13:10|27848.43|27848.43|27851.96|27851.96|27851.96|27851.96|27848.43|27848.43|0
1629360810000|2021-08-19 08:13:30|27859.03|27859.03|27858.79|27858.79|27859.03|27859.03|27858.79|27858.79|0
1629360820000|2021-08-19 08:13:40|27855.26|27855.26|27855.26|27855.26|27855.26|27855.26|27855.26|27855.26|0
1629360850000|2021-08-19 08:14:10|27858.79|27858.79|27858.79|27858.79|27858.79|27858.79|27858.79|27858.79|0
1629360880000|2021-08-19 08:14:40|27859.39|27859.39|27855.86|27855.86|27859.39|27859.39|27855.86|27855.86|0
1629360890000|2021-08-19 08:14:50|27859.39|27859.39|27859.39|27859.39|27859.39|27859.39|27859.39|27859.39|0
1629360900000|2021-08-19 08:15:00|27859.99|27859.99|27855.86|27855.86|27859.99|27859.99|27855.86|27855.86|0
1629360920000|2021-08-19 08:15:20|27848.79|27848.79|27845.25|27845.25|27848.79|27848.79|27845.25|27845.25|0
1629360930000|2021-08-19 08:15:30|27841.72|27841.72|27838.18|27838.18|27841.72|27841.72|27838.18|27838.18|0
1629360940000|2021-08-19 08:15:40|27838.42|27838.42|27838.67|27838.67|27838.67|27838.67|27838.42|27838.42|0
1629360960000|2021-08-19 08:16:00|27835.13|27835.13|27828.28|27828.28|27835.95|27835.95|27828.28|27828.28|0
1629360970000|2021-08-19 08:16:10|27827.46|27827.46|27831|27831|27831|27831|27827.46|27827.46|0
1629360990000|2021-08-19 08:16:30|27838.06|27838.06|27838.06|27838.06|27838.06|27838.06|27838.06|27838.06|0
1629361000000|2021-08-19 08:16:40|27841.6|27841.6|27841.6|27841.6|27841.6|27841.6|27841.6|27841.6|0
1629361030000|2021-08-19 08:17:10|27838.06|27838.06|27841.6|27841.6|27841.6|27841.6|27838.06|27838.06|0
1629361070000|2021-08-19 08:17:50|27838.06|27838.06|27838.06|27838.06|27838.06|27838.06|27838.06|27838.06|0
1629361090000|2021-08-19 08:18:10|27837.46|27837.46|27838.06|27838.06|27838.06|27838.06|27837.46|27837.46|0
1629361110000|2021-08-19 08:18:30|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|0
1629361120000|2021-08-19 08:18:40|27833.93|27833.93|27834.17|27834.17|27834.17|27834.17|27833.93|27833.93|0
1629361130000|2021-08-19 08:18:50|27833.69|27833.69|27837.22|27837.22|27837.22|27837.22|27833.69|27833.69|0
1629361160000|2021-08-19 08:19:20|27840.76|27840.76|27840.76|27840.76|27840.76|27840.76|27840.76|27840.76|0
1629361180000|2021-08-19 08:19:40|27837.22|27837.22|27833.69|27833.69|27837.22|27837.22|27833.69|27833.69|0
1629361190000|2021-08-19 08:19:50|27830.15|27830.15|27830.15|27830.15|27830.15|27830.15|27830.15|27830.15|0
1629361200000|2021-08-19 08:20:00|27830.75|27830.75|27820.15|27820.15|27830.75|27830.75|27820.15|27820.15|0
1629361210000|2021-08-19 08:20:10|27819.55|27819.55|27817.94|27817.94|27820.15|27820.15|27817.94|27817.94|0
1629361220000|2021-08-19 08:20:20|27810.87|27810.87|27789.78|27789.78|27810.87|27810.87|27786.24|27786.24|0
1629361240000|2021-08-19 08:20:40|27793.31|27793.31|27792.71|27792.71|27793.31|27793.31|27792.71|27792.71|0
1629361250000|2021-08-19 08:20:50|27799.78|27799.78|27799.78|27799.78|27799.78|27799.78|27799.78|27799.78|0
1629361260000|2021-08-19 08:21:00|27803.32|27803.32|27803.32|27803.32|27803.32|27803.32|27803.32|27803.32|0
1629361270000|2021-08-19 08:21:10|27799.78|27799.78|27799.78|27799.78|27799.78|27799.78|27799.78|27799.78|0
1629361280000|2021-08-19 08:21:20|27803.32|27803.32|27803.32|27803.32|27803.32|27803.32|27803.32|27803.32|0
1629361290000|2021-08-19 08:21:30|27796.25|27796.25|27796.25|27796.25|27796.25|27796.25|27796.25|27796.25|0
1629361300000|2021-08-19 08:21:40|27806.85|27806.85|27806.85|27806.85|27810.39|27810.39|27806.85|27806.85|0
1629361310000|2021-08-19 08:21:50|27808.05|27808.05|27808.05|27808.05|27808.05|27808.05|27808.05|27808.05|0
1629361320000|2021-08-19 08:22:00|27800.98|27800.98|27800.98|27800.98|27800.98|27800.98|27800.98|27800.98|0
1629361340000|2021-08-19 08:22:20|27800.38|27800.38|27799.18|27799.18|27800.38|27800.38|27799.18|27799.18|0
1629361350000|2021-08-19 08:22:30|27797.98|27797.98|27798.58|27798.58|27798.58|27798.58|27797.98|27797.98|0
1629361370000|2021-08-19 08:22:50|27798.82|27798.82|27795.29|27795.29|27802.36|27802.36|27795.29|27795.29|0
1629361380000|2021-08-19 08:23:00|27788.22|27788.22|27784.68|27784.68|27788.22|27788.22|27781.15|27781.15|0
1629361390000|2021-08-19 08:23:10|27781.15|27781.15|27781.15|27781.15|27781.15|27781.15|27781.15|27781.15|0
1629361420000|2021-08-19 08:23:40|27784.68|27784.68|27784.68|27784.68|27784.68|27784.68|27784.68|27784.68|0
1629361430000|2021-08-19 08:23:50|27791.75|27791.75|27791.75|27791.75|27791.75|27791.75|27791.75|27791.75|0
1629361440000|2021-08-19 08:24:00|27790.55|27790.55|27790.55|27790.55|27790.55|27790.55|27790.55|27790.55|0
1629361450000|2021-08-19 08:24:10|27787.02|27787.02|27794.09|27794.09|27794.09|27794.09|27787.02|27787.02|0
1629361470000|2021-08-19 08:24:30|27797.62|27797.62|27801.16|27801.16|27801.16|27801.16|27797.62|27797.62|0
1629361480000|2021-08-19 08:24:40|27794.09|27794.09|27794.09|27794.09|27794.09|27794.09|27794.09|27794.09|0
1629361490000|2021-08-19 08:24:50|27797.62|27797.62|27796.42|27796.42|27797.62|27797.62|27796.42|27796.42|0
1629361500000|2021-08-19 08:25:00|27797.02|27797.02|27785.6|27785.6|27797.02|27797.02|27785.6|27785.6|0
1629361510000|2021-08-19 08:25:10|27778.53|27778.53|27782.06|27782.06|27782.06|27782.06|27778.53|27778.53|0
1629361520000|2021-08-19 08:25:20|27785.6|27785.6|27778.53|27778.53|27789.13|27789.13|27778.53|27778.53|0
1629361530000|2021-08-19 08:25:30|27785.6|27785.6|27778.53|27778.53|27785.6|27785.6|27778.53|27778.53|0
1629361540000|2021-08-19 08:25:40|27782.06|27782.06|27774.39|27774.39|27782.06|27782.06|27774.39|27774.39|0
1629361550000|2021-08-19 08:25:50|27763.78|27763.78|27756.11|27756.11|27767.32|27767.32|27756.11|27756.11|0
1629361560000|2021-08-19 08:26:00|27759.65|27759.65|27776.48|27776.48|27780.02|27780.02|27758.81|27758.81|0
1629361590000|2021-08-19 08:26:30|27780.02|27780.02|27786.55|27786.55|27786.55|27786.55|27780.02|27780.02|0
1629361600000|2021-08-19 08:26:40|27786.07|27786.07|27785.34|27785.34|27786.07|27786.07|27785.34|27785.34|0
1629361620000|2021-08-19 08:27:00|27788.88|27788.88|27778.27|27778.27|27788.88|27788.88|27778.27|27778.27|0
1629361640000|2021-08-19 08:27:20|27778.88|27778.88|27778.88|27778.88|27778.88|27778.88|27778.88|27778.88|0
1629361650000|2021-08-19 08:27:30|27779.6|27779.6|27779.84|27779.84|27779.84|27779.84|27779.6|27779.6|0
1629361680000|2021-08-19 08:28:00|27776.31|27776.31|27770.73|27770.73|27776.31|27776.31|27770.73|27770.73|0
1629361690000|2021-08-19 08:28:10|27774.26|27774.26|27774.26|27774.26|27774.26|27774.26|27774.26|27774.26|0
1629361700000|2021-08-19 08:28:20|27777.8|27777.8|27781.33|27781.33|27781.33|27781.33|27777.8|27777.8|0
1629361740000|2021-08-19 08:29:00|27788.4|27788.4|27784.87|27784.87|27788.4|27788.4|27784.87|27784.87|0
1629361750000|2021-08-19 08:29:10|27781.33|27781.33|27781.33|27781.33|27781.33|27781.33|27781.33|27781.33|0
1629361770000|2021-08-19 08:29:30|27788.4|27788.4|27792.54|27792.54|27792.54|27792.54|27788.4|27788.4|0
1629361780000|2021-08-19 08:29:40|27792.95|27792.95|27792.95|27792.95|27792.95|27792.95|27792.95|27792.95|0
1629361790000|2021-08-19 08:29:50|27789.41|27789.41|27789.41|27789.41|27789.41|27789.41|27789.41|27789.41|0
1629361800000|2021-08-19 08:30:00|27782.34|27782.34|27778.81|27778.81|27782.34|27782.34|27778.81|27778.81|0
1629361820000|2021-08-19 08:30:20|27775.28|27775.28|27775.28|27775.28|27775.28|27775.28|27775.28|27775.28|0
1629361830000|2021-08-19 08:30:30|27771.74|27771.74|27764.67|27764.67|27771.74|27771.74|27764.67|27764.67|0
1629361840000|2021-08-19 08:30:40|27765.27|27765.27|27765.27|27765.27|27765.27|27765.27|27765.27|27765.27|0
1629361850000|2021-08-19 08:30:50|27779.41|27779.41|27779.41|27779.41|27782.95|27782.95|27779.41|27779.41|0
1629361860000|2021-08-19 08:31:00|27782.95|27782.95|27782.95|27782.95|27782.95|27782.95|27782.95|27782.95|0
1629361870000|2021-08-19 08:31:10|27775.88|27775.88|27772.34|27772.34|27775.88|27775.88|27772.34|27772.34|0
1629361880000|2021-08-19 08:31:20|27775.88|27775.88|27775.88|27775.88|27775.88|27775.88|27775.88|27775.88|0
1629361890000|2021-08-19 08:31:30|27768.81|27768.81|27771.33|27771.33|27771.33|27771.33|27760.73|27760.73|0
1629361910000|2021-08-19 08:31:50|27764.26|27764.26|27764.26|27764.26|27764.26|27764.26|27764.26|27764.26|0
1629361920000|2021-08-19 08:32:00|27760.12|27760.12|27760.12|27760.12|27760.12|27760.12|27760.12|27760.12|0
1629361930000|2021-08-19 08:32:10|27756.59|27756.59|27749.52|27749.52|27756.59|27756.59|27749.52|27749.52|0
1629361940000|2021-08-19 08:32:20|27756.59|27756.59|27760.12|27760.12|27767.19|27767.19|27756.59|27756.59|0
1629361950000|2021-08-19 08:32:30|27763.66|27763.66|27763.66|27763.66|27763.66|27763.66|27763.66|27763.66|0
1629361960000|2021-08-19 08:32:40|27753.05|27753.05|27753.05|27753.05|27753.05|27753.05|27753.05|27753.05|0
1629361970000|2021-08-19 08:32:50|27749.52|27749.52|27745.38|27745.38|27749.52|27749.52|27745.38|27745.38|0
1629361980000|2021-08-19 08:33:00|27755.99|27755.99|27763.06|27763.06|27763.06|27763.06|27755.99|27755.99|0
1629361990000|2021-08-19 08:33:10|27763.88|27763.88|27765.68|27765.68|27765.68|27765.68|27763.88|27763.88|0
1629362000000|2021-08-19 08:33:20|27765.27|27765.27|27772.34|27772.34|27772.34|27772.34|27765.27|27765.27|0
1629362010000|2021-08-19 08:33:30|27773.54|27773.54|27773.54|27773.54|27773.54|27773.54|27773.54|27773.54|0
1629362030000|2021-08-19 08:33:50|27777.08|27777.08|27777.08|27777.08|27777.08|27777.08|27777.08|27777.08|0
1629362040000|2021-08-19 08:34:00|27780.61|27780.61|27777.08|27777.08|27780.61|27780.61|27777.08|27777.08|0
1629362050000|2021-08-19 08:34:10|27773.54|27773.54|27772.94|27772.94|27773.54|27773.54|27772.94|27772.94|0
1629362060000|2021-08-19 08:34:20|27776.48|27776.48|27780.01|27780.01|27780.01|27780.01|27776.48|27776.48|0
1629362080000|2021-08-19 08:34:40|27787.08|27787.08|27787.08|27787.08|27787.08|27787.08|27787.08|27787.08|0
1629362090000|2021-08-19 08:34:50|27783.55|27783.55|27784.15|27784.15|27784.15|27784.15|27783.55|27783.55|0
1629362100000|2021-08-19 08:35:00|27784.63|27784.63|27784.39|27784.39|27784.63|27784.63|27784.39|27784.39|0
1629362110000|2021-08-19 08:35:10|27780.85|27780.85|27773.78|27773.78|27780.85|27780.85|27773.78|27773.78|0
1629362120000|2021-08-19 08:35:20|27773.18|27773.18|27766.11|27766.11|27773.18|27773.18|27766.11|27766.11|0
1629362140000|2021-08-19 08:35:40|27776.72|27776.72|27776.72|27776.72|27776.72|27776.72|27776.72|27776.72|0
1629362160000|2021-08-19 08:36:00|27773.18|27773.18|27773.18|27773.18|27773.18|27773.18|27773.18|27773.18|0
1629362170000|2021-08-19 08:36:10|27776.72|27776.72|27776.72|27776.72|27776.72|27776.72|27776.72|27776.72|0
1629362180000|2021-08-19 08:36:20|27780.25|27780.25|27780.25|27780.25|27780.25|27780.25|27780.25|27780.25|0
1629362200000|2021-08-19 08:36:40|27783.79|27783.79|27783.79|27783.79|27783.79|27783.79|27783.79|27783.79|0
1629362210000|2021-08-19 08:36:50|27787.32|27787.32|27787.32|27787.32|27787.32|27787.32|27787.32|27787.32|0
1629362220000|2021-08-19 08:37:00|27790.86|27790.86|27790.86|27790.86|27790.86|27790.86|27790.86|27790.86|0
1629362240000|2021-08-19 08:37:20|27794.39|27794.39|27790.62|27790.62|27794.39|27794.39|27790.62|27790.62|0
1629362250000|2021-08-19 08:37:30|27787.08|27787.08|27778.81|27778.81|27787.08|27787.08|27776.48|27776.48|0
1629362270000|2021-08-19 08:37:50|27779.05|27779.05|27779.05|27779.05|27779.05|27779.05|27779.05|27779.05|0
1629362280000|2021-08-19 08:38:00|27775.52|27775.52|27771.98|27771.98|27775.52|27775.52|27771.98|27771.98|0
1629362330000|2021-08-19 08:38:50|27771.38|27771.38|27767.85|27767.85|27771.38|27771.38|27767.85|27767.85|0
1629362340000|2021-08-19 08:39:00|27774.92|27774.92|27779.05|27779.05|27779.05|27779.05|27774.92|27774.92|0
1629362350000|2021-08-19 08:39:10|27779.65|27779.65|27783.79|27783.79|27783.79|27783.79|27779.65|27779.65|0
1629362380000|2021-08-19 08:39:40|27787.32|27787.32|27787.32|27787.32|27787.32|27787.32|27787.32|27787.32|0
1629362390000|2021-08-19 08:39:50|27790.86|27790.86|27794.39|27794.39|27794.39|27794.39|27790.86|27790.86|0
1629362400000|2021-08-19 08:40:00|27787.32|27787.32|27787.32|27787.32|27787.32|27787.32|27787.32|27787.32|0
1629362410000|2021-08-19 08:40:10|27790.86|27790.86|27790.86|27790.86|27790.86|27790.86|27790.86|27790.86|0
1629362430000|2021-08-19 08:40:30|27783.79|27783.79|27776.72|27776.72|27783.79|27783.79|27776.72|27776.72|0
1629362440000|2021-08-19 08:40:40|27790.86|27790.86|27790.86|27790.86|27790.86|27790.86|27790.86|27790.86|0
1629362450000|2021-08-19 08:40:50|27787.32|27787.32|27787.32|27787.32|27787.32|27787.32|27787.32|27787.32|0
1629362460000|2021-08-19 08:41:00|27790.86|27790.86|27790.86|27790.86|27790.86|27790.86|27790.86|27790.86|0
1629362500000|2021-08-19 08:41:40|27794.39|27794.39|27794.39|27794.39|27794.39|27794.39|27794.39|27794.39|0
1629362520000|2021-08-19 08:42:00|27787.32|27787.32|27791.46|27791.46|27791.46|27791.46|27787.32|27787.32|0
1629362580000|2021-08-19 08:43:00|27794.99|27794.99|27791.46|27791.46|27794.99|27794.99|27791.46|27791.46|0
1629362590000|2021-08-19 08:43:10|27794.99|27794.99|27794.99|27794.99|27794.99|27794.99|27794.99|27794.99|0
1629362620000|2021-08-19 08:43:40|27798.53|27798.53|27798.53|27798.53|27798.53|27798.53|27798.53|27798.53|0
1629362630000|2021-08-19 08:43:50|27802.06|27802.06|27802.06|27802.06|27802.06|27802.06|27802.06|27802.06|0
1629362640000|2021-08-19 08:44:00|27802.66|27802.66|27802.66|27802.66|27802.66|27802.66|27802.66|27802.66|0
1629362650000|2021-08-19 08:44:10|27806.2|27806.2|27806.2|27806.2|27806.2|27806.2|27806.2|27806.2|0
1629362670000|2021-08-19 08:44:30|27809.73|27809.73|27809.73|27809.73|27809.73|27809.73|27809.73|27809.73|0
1629362710000|2021-08-19 08:45:10|27813.27|27813.27|27813.27|27813.27|27813.27|27813.27|27813.27|27813.27|0
1629362720000|2021-08-19 08:45:20|27816.8|27816.8|27816.8|27816.8|27820.34|27820.34|27816.8|27816.8|0
1629362730000|2021-08-19 08:45:30|27820.34|27820.34|27820.34|27820.34|27820.34|27820.34|27820.34|27820.34|0
1629362740000|2021-08-19 08:45:40|27816.8|27816.8|27816.8|27816.8|27816.8|27816.8|27816.8|27816.8|0
1629362750000|2021-08-19 08:45:50|27816.2|27816.2|27812.67|27812.67|27816.2|27816.2|27812.67|27812.67|0
1629362760000|2021-08-19 08:46:00|27812.07|27812.07|27805|27805|27812.07|27812.07|27805|27805|0
1629362780000|2021-08-19 08:46:20|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|0
1629362790000|2021-08-19 08:46:30|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|0
1629362800000|2021-08-19 08:46:40|27794.39|27794.39|27793.98|27793.98|27794.39|27794.39|27793.98|27793.98|0
1629362810000|2021-08-19 08:46:50|27790.45|27790.45|27789.85|27789.85|27790.45|27790.45|27789.85|27789.85|0
1629362820000|2021-08-19 08:47:00|27789.25|27789.25|27789.25|27789.25|27789.25|27789.25|27789.25|27789.25|0
1629362850000|2021-08-19 08:47:30|27785.71|27785.71|27773.5|27773.5|27785.71|27785.71|27769.96|27769.96|0
1629362860000|2021-08-19 08:47:40|27772.89|27772.89|27769.96|27769.96|27773.5|27773.5|27766.43|27766.43|0
1629362870000|2021-08-19 08:47:50|27762.89|27762.89|27762.48|27762.48|27762.89|27762.89|27762.48|27762.48|0
1629362910000|2021-08-19 08:48:30|27766.02|27766.02|27766.02|27766.02|27766.02|27766.02|27766.02|27766.02|0
1629362920000|2021-08-19 08:48:40|27764.81|27764.81|27754.21|27754.21|27764.81|27764.81|27750.67|27750.67|0
1629362930000|2021-08-19 08:48:50|27750.67|27750.67|27750.67|27750.67|27750.67|27750.67|27750.67|27750.67|0
1629362940000|2021-08-19 08:49:00|27754.21|27754.21|27753.8|27753.8|27754.21|27754.21|27753.8|27753.8|0
1629362960000|2021-08-19 08:49:20|27746.73|27746.73|27746.73|27746.73|27746.73|27746.73|27746.73|27746.73|0
1629362990000|2021-08-19 08:49:50|27739.66|27739.66|27743.2|27743.2|27743.2|27743.2|27739.66|27739.66|0
1629363000000|2021-08-19 08:50:00|27739.66|27739.66|27743.2|27743.2|27743.2|27743.2|27739.66|27739.66|0
1629363010000|2021-08-19 08:50:10|27739.66|27739.66|27739.66|27739.66|27739.66|27739.66|27739.66|27739.66|0
1629363020000|2021-08-19 08:50:20|27743.2|27743.2|27736.13|27736.13|27743.2|27743.2|27736.13|27736.13|0
1629363030000|2021-08-19 08:50:30|27732.59|27732.59|27729.06|27729.06|27732.59|27732.59|27729.06|27729.06|0
1629363040000|2021-08-19 08:50:40|27736.13|27736.13|27736.13|27736.13|27736.13|27736.13|27736.13|27736.13|0
1629363050000|2021-08-19 08:50:50|27732.59|27732.59|27732.59|27732.59|27732.59|27732.59|27732.59|27732.59|0
1629363060000|2021-08-19 08:51:00|27736.13|27736.13|27741.08|27741.08|27741.08|27741.08|27736.13|27736.13|0
1629363070000|2021-08-19 08:51:10|27740.48|27740.48|27740.48|27740.48|27740.48|27740.48|27740.48|27740.48|0
1629363090000|2021-08-19 08:51:30|27744.01|27744.01|27744.01|27744.01|27744.01|27744.01|27744.01|27744.01|0
1629363100000|2021-08-19 08:51:40|27740.48|27740.48|27739.88|27739.88|27740.48|27740.48|27739.88|27739.88|0
1629363110000|2021-08-19 08:51:50|27739.28|27739.28|27739.28|27739.28|27739.28|27739.28|27739.28|27739.28|0
1629363120000|2021-08-19 08:52:00|27740.48|27740.48|27735.72|27735.72|27740.48|27740.48|27735.72|27735.72|0
1629363130000|2021-08-19 08:52:10|27728.65|27728.65|27732.18|27732.18|27732.18|27732.18|27728.65|27728.65|0
1629363140000|2021-08-19 08:52:20|27735.72|27735.72|27735.72|27735.72|27735.72|27735.72|27735.72|27735.72|0
1629363180000|2021-08-19 08:53:00|27734.51|27734.51|27734.51|27734.51|27734.51|27734.51|27734.51|27734.51|0
1629363200000|2021-08-19 08:53:20|27735.11|27735.11|27735.11|27735.11|27735.11|27735.11|27735.11|27735.11|0
1629363220000|2021-08-19 08:53:40|27738.65|27738.65|27735.11|27735.11|27738.65|27738.65|27735.11|27735.11|0
1629363240000|2021-08-19 08:54:00|27742.18|27742.18|27749.25|27749.25|27749.25|27749.25|27742.18|27742.18|0
1629363250000|2021-08-19 08:54:10|27745.72|27745.72|27745.72|27745.72|27745.72|27745.72|27745.72|27745.72|0
1629363270000|2021-08-19 08:54:30|27752.79|27752.79|27752.79|27752.79|27752.79|27752.79|27752.79|27752.79|0
1629363300000|2021-08-19 08:55:00|27749.25|27749.25|27752.79|27752.79|27752.79|27752.79|27749.25|27749.25|0
1629363350000|2021-08-19 08:55:50|27756.92|27756.92|27760.46|27760.46|27760.46|27760.46|27756.92|27756.92|0
1629363370000|2021-08-19 08:56:10|27761.66|27761.66|27761.06|27761.06|27761.66|27761.66|27761.06|27761.06|0
1629363380000|2021-08-19 08:56:20|27764.6|27764.6|27764.6|27764.6|27764.6|27764.6|27764.6|27764.6|0
1629363390000|2021-08-19 08:56:30|27757.53|27757.53|27757.53|27757.53|27757.53|27757.53|27757.53|27757.53|0
1629363400000|2021-08-19 08:56:40|27764.6|27764.6|27764.6|27764.6|27764.6|27764.6|27764.6|27764.6|0
1629363420000|2021-08-19 08:57:00|27768.13|27768.13|27769.36|27769.36|27769.77|27769.77|27768.13|27768.13|0
1629363440000|2021-08-19 08:57:20|27770.56|27770.56|27769.96|27769.96|27770.56|27770.56|27769.96|27769.96|0
1629363450000|2021-08-19 08:57:30|27773.5|27773.5|27773.5|27773.5|27773.5|27773.5|27773.5|27773.5|0
1629363460000|2021-08-19 08:57:40|27769.96|27769.96|27777.03|27777.03|27777.03|27777.03|27769.96|27769.96|0
1629363470000|2021-08-19 08:57:50|27773.5|27773.5|27773.5|27773.5|27773.5|27773.5|27773.5|27773.5|0
1629363520000|2021-08-19 08:58:40|27780.57|27780.57|27780.57|27780.57|27784.1|27784.1|27780.57|27780.57|0
1629363540000|2021-08-19 08:59:00|27781.17|27781.17|27781.77|27781.77|27781.77|27781.77|27781.17|27781.17|0
1629363550000|2021-08-19 08:59:10|27785.3|27785.3|27785.3|27785.3|27785.3|27785.3|27785.3|27785.3|0
1629363560000|2021-08-19 08:59:20|27788.84|27788.84|27788.84|27788.84|27788.84|27788.84|27788.84|27788.84|0
1629363570000|2021-08-19 08:59:30|27792.37|27792.37|27792.37|27792.37|27792.37|27792.37|27792.37|27792.37|0
1629363600000|2021-08-19 09:00:00|27800.04|27800.04|27803.58|27803.58|27803.58|27803.58|27800.04|27800.04|0
1629363610000|2021-08-19 09:00:10|27803.82|27803.82|27803.82|27803.82|27803.82|27803.82|27803.82|27803.82|0
1629363620000|2021-08-19 09:00:20|27800.28|27800.28|27796.75|27796.75|27800.28|27800.28|27789.68|27789.68|0
1629363630000|2021-08-19 09:00:30|27797.96|27797.96|27797.96|27797.96|27797.96|27797.96|27797.96|27797.96|0
1629363640000|2021-08-19 09:00:40|27794.43|27794.43|27787.36|27787.36|27794.43|27794.43|27787.36|27787.36|0
1629363650000|2021-08-19 09:00:50|27787.77|27787.77|27783.82|27783.82|27787.77|27787.77|27783.82|27783.82|0
1629363660000|2021-08-19 09:01:00|27784.06|27784.06|27787.36|27787.36|27787.36|27787.36|27783.82|27783.82|0
1629363730000|2021-08-19 09:02:10|27780.29|27780.29|27780.29|27780.29|27780.89|27780.89|27780.29|27780.29|0
1629363750000|2021-08-19 09:02:30|27776.75|27776.75|27776.75|27776.75|27776.75|27776.75|27776.75|27776.75|0
1629363770000|2021-08-19 09:02:50|27780.29|27780.29|27783.82|27783.82|27783.82|27783.82|27780.29|27780.29|0
1629363800000|2021-08-19 09:03:20|27787.36|27787.36|27790.89|27790.89|27790.89|27790.89|27787.36|27787.36|0
1629363830000|2021-08-19 09:03:50|27794.43|27794.43|27794.43|27794.43|27794.43|27794.43|27794.43|27794.43|0
1629363840000|2021-08-19 09:04:00|27801.49|27801.49|27797.96|27797.96|27801.49|27801.49|27797.96|27797.96|0
1629363850000|2021-08-19 09:04:10|27797.36|27797.36|27797.96|27797.96|27797.96|27797.96|27797.36|27797.36|0
1629363880000|2021-08-19 09:04:40|27805.03|27805.03|27801.49|27801.49|27805.03|27805.03|27801.49|27801.49|0
1629363890000|2021-08-19 09:04:50|27797.96|27797.96|27805.03|27805.03|27805.03|27805.03|27797.96|27797.96|0
1629363900000|2021-08-19 09:05:00|27801.49|27801.49|27797.96|27797.96|27801.49|27801.49|27797.96|27797.96|0
1629363920000|2021-08-19 09:05:20|27790.89|27790.89|27786.75|27786.75|27790.89|27790.89|27786.75|27786.75|0
1629363930000|2021-08-19 09:05:30|27793.82|27793.82|27793.82|27793.82|27793.82|27793.82|27793.82|27793.82|0
1629363980000|2021-08-19 09:06:20|27790.29|27790.29|27790.29|27790.29|27790.29|27790.29|27790.29|27790.29|0
1629364000000|2021-08-19 09:06:40|27797.36|27797.36|27797.36|27797.36|27797.36|27797.36|27797.36|27797.36|0
1629364010000|2021-08-19 09:06:50|27797.96|27797.96|27797.96|27797.96|27798.56|27798.56|27794.43|27794.43|0
1629364020000|2021-08-19 09:07:00|27797.36|27797.36|27783.82|27783.82|27797.36|27797.36|27783.82|27783.82|0
1629364030000|2021-08-19 09:07:10|27787.36|27787.36|27787.36|27787.36|27787.36|27787.36|27787.36|27787.36|0
1629364040000|2021-08-19 09:07:20|27790.89|27790.89|27790.89|27790.89|27790.89|27790.89|27790.89|27790.89|0
1629364050000|2021-08-19 09:07:30|27794.43|27794.43|27794.43|27794.43|27794.43|27794.43|27794.43|27794.43|0
1629364070000|2021-08-19 09:07:50|27787.36|27787.36|27790.89|27790.89|27790.89|27790.89|27787.36|27787.36|0
1629364080000|2021-08-19 09:08:00|27787.36|27787.36|27787.36|27787.36|27787.36|27787.36|27787.36|27787.36|0
1629364090000|2021-08-19 09:08:10|27780.29|27780.29|27783.22|27783.22|27783.22|27783.22|27776.15|27776.15|0
1629364100000|2021-08-19 09:08:20|27782.4|27782.4|27782.4|27782.4|27782.4|27782.4|27782.4|27782.4|0
1629364120000|2021-08-19 09:08:40|27771.8|27771.8|27775.33|27775.33|27775.33|27775.33|27771.8|27771.8|0
1629364160000|2021-08-19 09:09:20|27771.8|27771.8|27771.8|27771.8|27771.8|27771.8|27771.8|27771.8|0
1629364170000|2021-08-19 09:09:30|27768.26|27768.26|27759.39|27759.39|27768.26|27768.26|27759.39|27759.39|0
1629364180000|2021-08-19 09:09:40|27766.46|27766.46|27766.46|27766.46|27766.46|27766.46|27766.46|27766.46|0
1629364200000|2021-08-19 09:10:00|27762.92|27762.92|27766.46|27766.46|27766.46|27766.46|27762.92|27762.92|0
1629364210000|2021-08-19 09:10:10|27769.99|27769.99|27773.53|27773.53|27773.53|27773.53|27769.99|27769.99|0
1629364250000|2021-08-19 09:10:50|27769.99|27769.99|27769.99|27769.99|27769.99|27769.99|27769.99|27769.99|0
1629364280000|2021-08-19 09:11:20|27770.59|27770.59|27770.59|27770.59|27770.59|27770.59|27770.59|27770.59|0
1629364320000|2021-08-19 09:12:00|27771.19|27771.19|27771.19|27771.19|27771.19|27771.19|27771.19|27771.19|0
1629364360000|2021-08-19 09:12:40|27774.73|27774.73|27783.22|27783.22|27783.22|27783.22|27774.73|27774.73|0
1629364380000|2021-08-19 09:13:00|27779.68|27779.68|27771|27771|27779.68|27779.68|27771|27771|0
1629364400000|2021-08-19 09:13:20|27770.59|27770.59|27770.59|27770.59|27770.59|27770.59|27770.59|27770.59|0
1629364410000|2021-08-19 09:13:30|27763.52|27763.52|27763.52|27763.52|27763.52|27763.52|27763.52|27763.52|0
1629364430000|2021-08-19 09:13:50|27759.99|27759.99|27759.99|27759.99|27759.99|27759.99|27759.99|27759.99|0
1629364500000|2021-08-19 09:15:00|27749.38|27749.38|27749.38|27749.38|27749.38|27749.38|27749.38|27749.38|0
1629364510000|2021-08-19 09:15:10|27748.97|27748.97|27733.63|27733.63|27748.97|27748.97|27733.63|27733.63|0
1629364520000|2021-08-19 09:15:20|27732.43|27732.43|27721.83|27721.83|27732.43|27732.43|27721.83|27721.83|0
1629364530000|2021-08-19 09:15:30|27718.29|27718.29|27721.83|27721.83|27721.83|27721.83|27718.29|27718.29|0
1629364540000|2021-08-19 09:15:40|27721.42|27721.42|27721.42|27721.42|27721.42|27721.42|27721.42|27721.42|0
1629364560000|2021-08-19 09:16:00|27720.93|27720.93|27702.17|27702.17|27720.93|27720.93|27702.17|27702.17|0
1629364570000|2021-08-19 09:16:10|27703.37|27703.37|27706.43|27706.43|27706.43|27706.43|27702.89|27702.89|0
1629364580000|2021-08-19 09:16:20|27702.89|27702.89|27706.43|27706.43|27706.43|27706.43|27695.82|27695.82|0
1629364590000|2021-08-19 09:16:30|27702.89|27702.89|27709.96|27709.96|27709.96|27709.96|27702.89|27702.89|0
1629364600000|2021-08-19 09:16:40|27713.5|27713.5|27713.5|27713.5|27713.5|27713.5|27713.5|27713.5|0
1629364620000|2021-08-19 09:17:00|27712.89|27712.89|27709.36|27709.36|27712.89|27712.89|27709.36|27709.36|0
1629364630000|2021-08-19 09:17:10|27705.82|27705.82|27705.22|27705.22|27705.82|27705.82|27705.22|27705.22|0
1629364640000|2021-08-19 09:17:20|27694.62|27694.62|27694.62|27694.62|27694.62|27694.62|27694.62|27694.62|0
1629364650000|2021-08-19 09:17:30|27691.08|27691.08|27694.62|27694.62|27698.15|27698.15|27691.08|27691.08|0
1629364670000|2021-08-19 09:17:50|27686.95|27686.95|27678.46|27678.46|27686.95|27686.95|27678.46|27678.46|0
1629364680000|2021-08-19 09:18:00|27681.99|27681.99|27689.06|27689.06|27689.06|27689.06|27681.99|27681.99|0
1629364690000|2021-08-19 09:18:10|27685.53|27685.53|27685.53|27685.53|27685.53|27685.53|27685.53|27685.53|0
1629364700000|2021-08-19 09:18:20|27689.06|27689.06|27703.8|27703.8|27703.8|27703.8|27689.06|27689.06|0
1629364710000|2021-08-19 09:18:30|27705.01|27705.01|27705.01|27705.01|27705.01|27705.01|27705.01|27705.01|0
1629364720000|2021-08-19 09:18:40|27701.47|27701.47|27701.47|27701.47|27701.47|27701.47|27701.47|27701.47|0
1629364730000|2021-08-19 09:18:50|27705.01|27705.01|27705.01|27705.01|27705.01|27705.01|27705.01|27705.01|0
1629364740000|2021-08-19 09:19:00|27705.61|27705.61|27705.61|27705.61|27705.61|27705.61|27705.61|27705.61|0
1629364750000|2021-08-19 09:19:10|27706.02|27706.02|27706.02|27706.02|27706.02|27706.02|27706.02|27706.02|0
1629364760000|2021-08-19 09:19:20|27713.09|27713.09|27713.5|27713.5|27713.5|27713.5|27713.09|27713.09|0
1629364770000|2021-08-19 09:19:30|27720.57|27720.57|27720.57|27720.57|27720.57|27720.57|27720.57|27720.57|0
1629364780000|2021-08-19 09:19:40|27717.03|27717.03|27716.43|27716.43|27717.03|27717.03|27716.43|27716.43|0
1629364790000|2021-08-19 09:19:50|27716.84|27716.84|27716.84|27716.84|27716.84|27716.84|27716.84|27716.84|0
1629364810000|2021-08-19 09:20:10|27713.3|27713.3|27709.77|27709.77|27713.3|27713.3|27709.77|27709.77|0
1629364850000|2021-08-19 09:20:50|27702.7|27702.7|27702.7|27702.7|27702.7|27702.7|27702.7|27702.7|0
1629364860000|2021-08-19 09:21:00|27713.3|27713.3|27712.89|27712.89|27713.3|27713.3|27712.89|27712.89|0
1629364880000|2021-08-19 09:21:20|27713.5|27713.5|27713.5|27713.5|27713.5|27713.5|27713.5|27713.5|0
1629364890000|2021-08-19 09:21:30|27720.57|27720.57|27720.57|27720.57|27720.57|27720.57|27720.57|27720.57|0
1629364900000|2021-08-19 09:21:40|27721.17|27721.17|27728.24|27728.24|27728.24|27728.24|27721.17|27721.17|0
1629364920000|2021-08-19 09:22:00|27721.17|27721.17|27721.17|27721.17|27721.17|27721.17|27721.17|27721.17|0
1629364930000|2021-08-19 09:22:10|27724.7|27724.7|27724.7|27724.7|27728.24|27728.24|27724.7|27724.7|0
1629364940000|2021-08-19 09:22:20|27728.24|27728.24|27728.24|27728.24|27728.24|27728.24|27728.24|27728.24|0
1629364950000|2021-08-19 09:22:30|27731.77|27731.77|27731.77|27731.77|27731.77|27731.77|27731.77|27731.77|0
1629364960000|2021-08-19 09:22:40|27724.7|27724.7|27724.7|27724.7|27724.7|27724.7|27724.7|27724.7|0
1629364980000|2021-08-19 09:23:00|27725.3|27725.3|27725.3|27725.3|27725.3|27725.3|27725.3|27725.3|0
1629364990000|2021-08-19 09:23:10|27724.7|27724.7|27724.7|27724.7|27724.7|27724.7|27724.7|27724.7|0
1629365000000|2021-08-19 09:23:20|27725.3|27725.3|27725.3|27725.3|27725.3|27725.3|27725.3|27725.3|0
1629365010000|2021-08-19 09:23:30|27732.37|27732.37|27739.44|27739.44|27739.44|27739.44|27732.37|27732.37|0
1629365040000|2021-08-19 09:24:00|27738.84|27738.84|27738.84|27738.84|27738.84|27738.84|27738.84|27738.84|0
1629365060000|2021-08-19 09:24:20|27738.24|27738.24|27734.7|27734.7|27738.24|27738.24|27734.7|27734.7|0
1629365080000|2021-08-19 09:24:40|27738.24|27738.24|27738.24|27738.24|27738.24|27738.24|27738.24|27738.24|0
1629365120000|2021-08-19 09:25:20|27734.7|27734.7|27734.7|27734.7|27734.7|27734.7|27734.7|27734.7|0
1629365140000|2021-08-19 09:25:40|27738.24|27738.24|27742.98|27742.98|27742.98|27742.98|27738.24|27738.24|0
1629365160000|2021-08-19 09:26:00|27743.94|27743.94|27744.35|27744.35|27744.76|27744.76|27743.94|27743.94|0
1629365170000|2021-08-19 09:26:10|27747.89|27747.89|27747.89|27747.89|27747.89|27747.89|27747.89|27747.89|0
1629365220000|2021-08-19 09:27:00|27751.42|27751.42|27751.42|27751.42|27751.42|27751.42|27751.42|27751.42|0
1629365230000|2021-08-19 09:27:10|27752.63|27752.63|27745.56|27745.56|27752.63|27752.63|27745.56|27745.56|0
1629365280000|2021-08-19 09:28:00|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|0
1629365290000|2021-08-19 09:28:10|27755.92|27755.92|27745.31|27745.31|27755.92|27755.92|27745.31|27745.31|0
1629365300000|2021-08-19 09:28:20|27741.78|27741.78|27748.85|27748.85|27748.85|27748.85|27741.78|27741.78|0
1629365310000|2021-08-19 09:28:30|27755.92|27755.92|27756.89|27756.89|27756.89|27756.89|27755.92|27755.92|0
1629365320000|2021-08-19 09:28:40|27760.42|27760.42|27760.42|27760.42|27760.42|27760.42|27760.42|27760.42|0
1629365340000|2021-08-19 09:29:00|27760.83|27760.83|27764.37|27764.37|27764.37|27764.37|27760.83|27760.83|0
1629365350000|2021-08-19 09:29:10|27757.3|27757.3|27750.23|27750.23|27757.3|27757.3|27750.23|27750.23|0
1629365380000|2021-08-19 09:29:40|27749.82|27749.82|27749.22|27749.22|27749.82|27749.82|27749.22|27749.22|0
1629365390000|2021-08-19 09:29:50|27745.68|27745.68|27745.68|27745.68|27745.68|27745.68|27745.68|27745.68|0
1629365400000|2021-08-19 09:30:00|27742.15|27742.15|27741.38|27741.38|27742.39|27742.39|27737.84|27737.84|0
1629365420000|2021-08-19 09:30:20|27734.31|27734.31|27741.38|27741.38|27741.38|27741.38|27734.31|27734.31|0
1629365440000|2021-08-19 09:30:40|27737.84|27737.84|27737.84|27737.84|27737.84|27737.84|27737.84|27737.84|0
1629365460000|2021-08-19 09:31:00|27734.31|27734.31|27734.31|27734.31|27734.31|27734.31|27734.31|27734.31|0
1629365470000|2021-08-19 09:31:10|27741.38|27741.38|27741.38|27741.38|27741.38|27741.38|27741.38|27741.38|0
1629365520000|2021-08-19 09:32:00|27744.91|27744.91|27744.91|27744.91|27748.45|27748.45|27744.91|27744.91|0
1629365530000|2021-08-19 09:32:10|27744.31|27744.31|27744.31|27744.31|27744.31|27744.31|27744.31|27744.31|0
1629365540000|2021-08-19 09:32:20|27733.71|27733.71|27733.71|27733.71|27733.71|27733.71|27733.71|27733.71|0
1629365570000|2021-08-19 09:32:50|27730.17|27730.17|27730.17|27730.17|27730.17|27730.17|27730.17|27730.17|0
1629365590000|2021-08-19 09:33:10|27733.71|27733.71|27733.71|27733.71|27737.24|27737.24|27733.71|27733.71|0
1629365600000|2021-08-19 09:33:20|27737.24|27737.24|27737.24|27737.24|27737.24|27737.24|27737.24|27737.24|0
1629365610000|2021-08-19 09:33:30|27744.31|27744.31|27747.34|27747.34|27747.34|27747.34|27744.31|27744.31|0
1629365620000|2021-08-19 09:33:40|27747.83|27747.83|27754.9|27754.9|27754.9|27754.9|27747.83|27747.83|0
1629365630000|2021-08-19 09:33:50|27754.66|27754.66|27758.19|27758.19|27758.19|27758.19|27754.66|27754.66|0
1629365640000|2021-08-19 09:34:00|27761.73|27761.73|27761.73|27761.73|27761.73|27761.73|27761.73|27761.73|0
1629365650000|2021-08-19 09:34:10|27754.66|27754.66|27754.66|27754.66|27754.66|27754.66|27754.66|27754.66|0
1629365670000|2021-08-19 09:34:30|27758.19|27758.19|27758.19|27758.19|27758.19|27758.19|27758.19|27758.19|0
1629365690000|2021-08-19 09:34:50|27768.8|27768.8|27773.94|27773.94|27777.48|27777.48|27768.8|27768.8|0
1629365700000|2021-08-19 09:35:00|27770.41|27770.41|27767.36|27767.36|27770.89|27770.89|27767.36|27767.36|0
1629365720000|2021-08-19 09:35:20|27763.82|27763.82|27763.82|27763.82|27763.82|27763.82|27763.82|27763.82|0
1629365730000|2021-08-19 09:35:30|27760.29|27760.29|27760.29|27760.29|27760.29|27760.29|27760.29|27760.29|0
1629365740000|2021-08-19 09:35:40|27760.04|27760.04|27756.51|27756.51|27760.04|27760.04|27756.51|27756.51|0
1629365750000|2021-08-19 09:35:50|27760.04|27760.04|27763.58|27763.58|27763.58|27763.58|27760.04|27760.04|0
1629365770000|2021-08-19 09:36:10|27770.65|27770.65|27770.65|27770.65|27770.65|27770.65|27770.65|27770.65|0
1629365780000|2021-08-19 09:36:20|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|0
1629365790000|2021-08-19 09:36:30|27764.18|27764.18|27764.18|27764.18|27764.18|27764.18|27764.18|27764.18|0
1629365830000|2021-08-19 09:37:10|27767.71|27767.71|27767.71|27767.71|27767.71|27767.71|27767.71|27767.71|0
1629365850000|2021-08-19 09:37:30|27771.25|27771.25|27764.18|27764.18|27771.25|27771.25|27764.18|27764.18|0
1629365870000|2021-08-19 09:37:50|27767.71|27767.71|27767.71|27767.71|27767.71|27767.71|27767.71|27767.71|0
1629365880000|2021-08-19 09:38:00|27764.18|27764.18|27764.18|27764.18|27764.18|27764.18|27764.18|27764.18|0
1629365890000|2021-08-19 09:38:10|27767.71|27767.71|27760.65|27760.65|27767.71|27767.71|27760.65|27760.65|0
1629365920000|2021-08-19 09:38:40|27764.18|27764.18|27764.18|27764.18|27764.18|27764.18|27764.18|27764.18|0
1629365960000|2021-08-19 09:39:20|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|0
1629365970000|2021-08-19 09:39:30|27757.71|27757.71|27750.64|27750.64|27757.71|27757.71|27750.64|27750.64|0
1629365980000|2021-08-19 09:39:40|27754.18|27754.18|27754.18|27754.18|27754.18|27754.18|27754.18|27754.18|0
1629365990000|2021-08-19 09:39:50|27747.11|27747.11|27747.11|27747.11|27747.11|27747.11|27747.11|27747.11|0
1629366000000|2021-08-19 09:40:00|27747.52|27747.52|27747.52|27747.52|27747.52|27747.52|27747.52|27747.52|0
1629366010000|2021-08-19 09:40:10|27747.11|27747.11|27742.37|27742.37|27747.11|27747.11|27742.37|27742.37|0
1629366020000|2021-08-19 09:40:20|27745.9|27745.9|27747.11|27747.11|27747.11|27747.11|27745.9|27745.9|0
1629366030000|2021-08-19 09:40:30|27750.64|27750.64|27750.64|27750.64|27750.64|27750.64|27750.64|27750.64|0
1629366040000|2021-08-19 09:40:40|27754.18|27754.18|27754.78|27754.78|27754.78|27754.78|27754.18|27754.18|0
1629366070000|2021-08-19 09:41:10|27761.85|27761.85|27761.85|27761.85|27761.85|27761.85|27761.85|27761.85|0
1629366090000|2021-08-19 09:41:30|27751.24|27751.24|27751.24|27751.24|27751.24|27751.24|27751.24|27751.24|0
1629366120000|2021-08-19 09:42:00|27750.64|27750.64|27750.04|27750.04|27750.64|27750.64|27746.51|27746.51|0
1629366130000|2021-08-19 09:42:10|27750.64|27750.64|27761.25|27761.25|27761.25|27761.25|27750.64|27750.64|0
1629366140000|2021-08-19 09:42:20|27757.71|27757.71|27757.71|27757.71|27757.71|27757.71|27757.71|27757.71|0
1629366160000|2021-08-19 09:42:40|27754.18|27754.18|27753.77|27753.77|27754.18|27754.18|27753.77|27753.77|0
1629366170000|2021-08-19 09:42:50|27750.23|27750.23|27746.7|27746.7|27750.23|27750.23|27746.7|27746.7|0
1629366190000|2021-08-19 09:43:10|27743.16|27743.16|27743.16|27743.16|27743.16|27743.16|27743.16|27743.16|0
1629366200000|2021-08-19 09:43:20|27743.57|27743.57|27743.57|27743.57|27743.57|27743.57|27743.57|27743.57|0
1629366210000|2021-08-19 09:43:30|27747.11|27747.11|27747.11|27747.11|27747.11|27747.11|27747.11|27747.11|0
1629366220000|2021-08-19 09:43:40|27743.57|27743.57|27743.57|27743.57|27743.57|27743.57|27743.57|27743.57|0
1629366250000|2021-08-19 09:44:10|27740.04|27740.04|27740.04|27740.04|27740.04|27740.04|27740.04|27740.04|0
1629366260000|2021-08-19 09:44:20|27736.5|27736.5|27743.57|27743.57|27743.57|27743.57|27736.5|27736.5|0
1629366270000|2021-08-19 09:44:30|27747.11|27747.11|27755.19|27755.19|27755.19|27755.19|27747.11|27747.11|0
1629366280000|2021-08-19 09:44:40|27748.12|27748.12|27744.58|27744.58|27748.12|27748.12|27744.58|27744.58|0
1629366290000|2021-08-19 09:44:50|27748.12|27748.12|27748.12|27748.12|27748.12|27748.12|27748.12|27748.12|0
1629366320000|2021-08-19 09:45:20|27747.71|27747.71|27747.71|27747.71|27747.71|27747.71|27747.71|27747.71|0
1629366330000|2021-08-19 09:45:30|27748.12|27748.12|27748.12|27748.12|27748.12|27748.12|27748.12|27748.12|0
1629366340000|2021-08-19 09:45:40|27751.65|27751.65|27751.65|27751.65|27751.65|27751.65|27751.65|27751.65|0
1629366350000|2021-08-19 09:45:50|27758.72|27758.72|27758.72|27758.72|27758.72|27758.72|27758.72|27758.72|0
1629366360000|2021-08-19 09:46:00|27751.65|27751.65|27758.72|27758.72|27758.72|27758.72|27751.65|27751.65|0
1629366410000|2021-08-19 09:46:50|27755.19|27755.19|27758.72|27758.72|27758.72|27758.72|27755.19|27755.19|0
1629366420000|2021-08-19 09:47:00|27762.26|27762.26|27762.26|27762.26|27762.26|27762.26|27762.26|27762.26|0
1629366430000|2021-08-19 09:47:10|27758.72|27758.72|27762.26|27762.26|27762.26|27762.26|27758.72|27758.72|0
1629366480000|2021-08-19 09:48:00|27769.33|27769.33|27769.33|27769.33|27769.33|27769.33|27769.33|27769.33|0
1629366490000|2021-08-19 09:48:10|27772.86|27772.86|27772.86|27772.86|27772.86|27772.86|27772.86|27772.86|0
1629366510000|2021-08-19 09:48:30|27776.4|27776.4|27776.4|27776.4|27776.4|27776.4|27776.4|27776.4|0
1629366560000|2021-08-19 09:49:20|27779.93|27779.93|27779.93|27779.93|27779.93|27779.93|27779.93|27779.93|0
1629366580000|2021-08-19 09:49:40|27783.47|27783.47|27787|27787|27787|27787|27783.47|27783.47|0
1629366600000|2021-08-19 09:50:00|27790.54|27790.54|27790.54|27790.54|27790.54|27790.54|27790.54|27790.54|0
1629366620000|2021-08-19 09:50:20|27783.47|27783.47|27783.47|27783.47|27783.47|27783.47|27783.47|27783.47|0
1629366630000|2021-08-19 09:50:30|27784.07|27784.07|27784.07|27784.07|27784.07|27784.07|27784.07|27784.07|0
1629366640000|2021-08-19 09:50:40|27780.53|27780.53|27777|27777|27780.53|27780.53|27777|27777|0
1629366660000|2021-08-19 09:51:00|27777.24|27777.24|27787.6|27787.6|27787.6|27787.6|27777|27777|0
1629366670000|2021-08-19 09:51:10|27791.14|27791.14|27791.14|27791.14|27791.14|27791.14|27791.14|27791.14|0
1629366680000|2021-08-19 09:51:20|27787.6|27787.6|27791.14|27791.14|27791.14|27791.14|27787.6|27787.6|0
1629366700000|2021-08-19 09:51:40|27784.07|27784.07|27784.07|27784.07|27784.07|27784.07|27784.07|27784.07|0
1629366740000|2021-08-19 09:52:20|27791.14|27791.14|27791.14|27791.14|27791.14|27791.14|27791.14|27791.14|0
1629366760000|2021-08-19 09:52:40|27792.34|27792.34|27792.34|27792.34|27792.34|27792.34|27792.34|27792.34|0
1629366780000|2021-08-19 09:53:00|27806.48|27806.48|27806.48|27806.48|27806.48|27806.48|27806.48|27806.48|0
1629366790000|2021-08-19 09:53:10|27807.3|27807.3|27803.16|27803.16|27807.3|27807.3|27803.16|27803.16|0
1629366800000|2021-08-19 09:53:20|27802.56|27802.56|27802.32|27802.32|27802.56|27802.56|27802.32|27802.32|0
1629366810000|2021-08-19 09:53:30|27805.85|27805.85|27805.85|27805.85|27805.85|27805.85|27805.85|27805.85|0
1629366850000|2021-08-19 09:54:10|27806.45|27806.45|27806.45|27806.45|27806.45|27806.45|27806.45|27806.45|0
1629366890000|2021-08-19 09:54:50|27809.99|27809.99|27809.99|27809.99|27809.99|27809.99|27809.99|27809.99|0
1629366900000|2021-08-19 09:55:00|27813.52|27813.52|27813.52|27813.52|27813.52|27813.52|27813.52|27813.52|0
1629366920000|2021-08-19 09:55:20|27814.34|27814.34|27814.34|27814.34|27814.34|27814.34|27814.34|27814.34|0
1629366930000|2021-08-19 09:55:30|27815.55|27815.55|27826.15|27826.15|27826.15|27826.15|27815.55|27815.55|0
1629366950000|2021-08-19 09:55:50|27826.88|27826.88|27826.39|27826.39|27826.88|27826.88|27826.39|27826.39|0
1629366960000|2021-08-19 09:56:00|27833.46|27833.46|27833.46|27833.46|27833.46|27833.46|27833.46|27833.46|0
1629366970000|2021-08-19 09:56:10|27819.32|27819.32|27822.26|27822.26|27822.26|27822.26|27818.72|27818.72|0
1629366990000|2021-08-19 09:56:30|27818.72|27818.72|27818.72|27818.72|27818.72|27818.72|27818.72|27818.72|0
1629367020000|2021-08-19 09:57:00|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|0
1629367030000|2021-08-19 09:57:10|27811.65|27811.65|27811.17|27811.17|27811.65|27811.65|27811.17|27811.17|0
1629367080000|2021-08-19 09:58:00|27818.24|27818.24|27818.24|27818.24|27818.24|27818.24|27818.24|27818.24|0
1629367090000|2021-08-19 09:58:10|27814.7|27814.7|27814.7|27814.7|27814.7|27814.7|27814.7|27814.7|0
1629367100000|2021-08-19 09:58:20|27818.24|27818.24|27818.24|27818.24|27818.24|27818.24|27818.24|27818.24|0
1629367110000|2021-08-19 09:58:30|27821.77|27821.77|27821.77|27821.77|27821.77|27821.77|27821.77|27821.77|0
1629367130000|2021-08-19 09:58:50|27825.31|27825.31|27825.31|27825.31|27825.31|27825.31|27825.31|27825.31|0
1629367140000|2021-08-19 09:59:00|27828.84|27828.84|27828.84|27828.84|27828.84|27828.84|27828.84|27828.84|0
1629367160000|2021-08-19 09:59:20|27832.38|27832.38|27832.38|27832.38|27832.38|27832.38|27832.38|27832.38|0
1629367170000|2021-08-19 09:59:30|27832.98|27832.98|27832.98|27832.98|27832.98|27832.98|27832.98|27832.98|0
1629367180000|2021-08-19 09:59:40|27829.44|27829.44|27829.44|27829.44|27829.44|27829.44|27829.44|27829.44|0
1629367200000|2021-08-19 10:00:00|27832.98|27832.98|27840.65|27840.65|27840.65|27840.65|27832.98|27832.98|0
1629367220000|2021-08-19 10:00:20|27844.18|27844.18|27844.18|27844.18|27844.18|27844.18|27844.18|27844.18|0
1629367230000|2021-08-19 10:00:30|27840.65|27840.65|27840.65|27840.65|27840.65|27840.65|27840.65|27840.65|0
1629367250000|2021-08-19 10:00:50|27844.18|27844.18|27844.18|27844.18|27844.18|27844.18|27844.18|27844.18|0
1629367270000|2021-08-19 10:01:10|27843.58|27843.58|27843.58|27843.58|27843.58|27843.58|27842.98|27842.98|0
1629367330000|2021-08-19 10:02:10|27850.65|27850.65|27850.65|27850.65|27850.65|27850.65|27850.65|27850.65|0
1629367360000|2021-08-19 10:02:40|27847.12|27847.12|27850.65|27850.65|27850.65|27850.65|27847.12|27847.12|0
1629367390000|2021-08-19 10:03:10|27854.19|27854.19|27854.19|27854.19|27854.19|27854.19|27854.19|27854.19|0
1629367400000|2021-08-19 10:03:20|27857.72|27857.72|27857.72|27857.72|27857.72|27857.72|27857.72|27857.72|0
1629367430000|2021-08-19 10:03:50|27857.12|27857.12|27857.12|27857.12|27857.12|27857.12|27857.12|27857.12|0
1629367470000|2021-08-19 10:04:30|27860.66|27860.66|27864.19|27864.19|27864.19|27864.19|27860.66|27860.66|0
1629367490000|2021-08-19 10:04:50|27864.79|27864.79|27858.32|27858.32|27865.39|27865.39|27858.32|27858.32|0
1629367500000|2021-08-19 10:05:00|27858.92|27858.92|27848.32|27848.32|27858.92|27858.92|27848.32|27848.32|0
1629367530000|2021-08-19 10:05:30|27851.85|27851.85|27851.85|27851.85|27851.85|27851.85|27851.85|27851.85|0
1629367540000|2021-08-19 10:05:40|27848.32|27848.32|27848.32|27848.32|27848.32|27848.32|27848.32|27848.32|0
1629367560000|2021-08-19 10:06:00|27851.85|27851.85|27855.39|27855.39|27855.39|27855.39|27851.85|27851.85|0
1629367580000|2021-08-19 10:06:20|27858.92|27858.92|27858.92|27858.92|27858.92|27858.92|27858.92|27858.92|0
1629367600000|2021-08-19 10:06:40|27862.46|27862.46|27858.32|27858.32|27862.46|27862.46|27858.32|27858.32|0
1629367640000|2021-08-19 10:07:20|27865.39|27865.39|27865.39|27865.39|27865.39|27865.39|27865.39|27865.39|0
1629367650000|2021-08-19 10:07:30|27861.86|27861.86|27863.47|27863.47|27863.47|27863.47|27861.86|27861.86|0
1629367670000|2021-08-19 10:07:50|27874.07|27874.07|27877.61|27877.61|27877.61|27877.61|27874.07|27874.07|0
1629367680000|2021-08-19 10:08:00|27884.68|27884.68|27884.68|27884.68|27884.68|27884.68|27884.68|27884.68|0
1629367730000|2021-08-19 10:08:50|27877.61|27877.61|27873.47|27873.47|27877.61|27877.61|27873.47|27873.47|0
1629367760000|2021-08-19 10:09:20|27869.94|27869.94|27873.47|27873.47|27873.47|27873.47|27869.94|27869.94|0
1629367770000|2021-08-19 10:09:30|27877.01|27877.01|27877.01|27877.01|27877.01|27877.01|27877.01|27877.01|0
1629367790000|2021-08-19 10:09:50|27873.47|27873.47|27869.94|27869.94|27873.47|27873.47|27869.94|27869.94|0
1629367800000|2021-08-19 10:10:00|27866.4|27866.4|27866.16|27866.16|27866.4|27866.4|27866.16|27866.16|0
1629367830000|2021-08-19 10:10:30|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|0
1629367930000|2021-08-19 10:12:10|27869.7|27869.7|27869.7|27869.7|27869.7|27869.7|27869.7|27869.7|0
1629367940000|2021-08-19 10:12:20|27869.94|27869.94|27869.94|27869.94|27869.94|27869.94|27869.94|27869.94|0
1629367980000|2021-08-19 10:13:00|27855.8|27855.8|27869.7|27869.7|27869.94|27869.94|27855.8|27855.8|0
1629367990000|2021-08-19 10:13:10|27869.45|27869.45|27862.38|27862.38|27869.45|27869.45|27862.38|27862.38|0
1629368030000|2021-08-19 10:13:50|27865.92|27865.92|27865.92|27865.92|27865.92|27865.92|27865.92|27865.92|0
1629368040000|2021-08-19 10:14:00|27865.51|27865.51|27865.51|27865.51|27865.51|27865.51|27865.51|27865.51|0
1629368070000|2021-08-19 10:14:30|27869.04|27869.04|27869.04|27869.04|27869.04|27869.04|27869.04|27869.04|0
1629368090000|2021-08-19 10:14:50|27861.97|27861.97|27865.51|27865.51|27865.51|27865.51|27861.97|27861.97|0
1629368100000|2021-08-19 10:15:00|27865.75|27865.75|27865.51|27865.51|27865.75|27865.75|27865.51|27865.51|0
1629368110000|2021-08-19 10:15:10|27865.75|27865.75|27865.99|27865.99|27865.99|27865.99|27865.51|27865.51|0
1629368130000|2021-08-19 10:15:30|27865.75|27865.75|27865.75|27865.75|27865.75|27865.75|27865.75|27865.75|0
1629368160000|2021-08-19 10:16:00|27862.22|27862.22|27862.22|27862.22|27862.22|27862.22|27862.22|27862.22|0
1629368170000|2021-08-19 10:16:10|27855.15|27855.15|27855.15|27855.15|27855.15|27855.15|27855.15|27855.15|0
1629368180000|2021-08-19 10:16:20|27851.61|27851.61|27848.08|27848.08|27851.61|27851.61|27848.08|27848.08|0
1629368190000|2021-08-19 10:16:30|27843.94|27843.94|27840.65|27840.65|27844.18|27844.18|27840.65|27840.65|0
1629368220000|2021-08-19 10:17:00|27836.51|27836.51|27840.05|27840.05|27840.05|27840.05|27836.51|27836.51|0
1629368260000|2021-08-19 10:17:40|27843.58|27843.58|27843.58|27843.58|27843.58|27843.58|27843.58|27843.58|0
1629368270000|2021-08-19 10:17:50|27832.98|27832.98|27832.38|27832.38|27832.98|27832.98|27832.38|27832.38|0
1629368280000|2021-08-19 10:18:00|27828.84|27828.84|27828.84|27828.84|27828.84|27828.84|27828.84|27828.84|0
1629368300000|2021-08-19 10:18:20|27828.6|27828.6|27828.6|27828.6|27828.6|27828.6|27828.6|27828.6|0
1629368310000|2021-08-19 10:18:30|27828|27828|27828|27828|27828|27828|27828|27828|0
1629368320000|2021-08-19 10:18:40|27820.93|27820.93|27828|27828|27828|27828|27820.93|27820.93|0
1629368350000|2021-08-19 10:19:10|27820.93|27820.93|27828|27828|27828|27828|27820.93|27820.93|0
1629368420000|2021-08-19 10:20:20|27827.4|27827.4|27808.9|27808.9|27827.4|27827.4|27805.37|27805.37|0
1629368430000|2021-08-19 10:20:30|27805.37|27805.37|27801.83|27801.83|27805.37|27805.37|27801.83|27801.83|0
1629368450000|2021-08-19 10:20:50|27794.77|27794.77|27791.23|27791.23|27794.77|27794.77|27791.23|27791.23|0
1629368480000|2021-08-19 10:21:20|27784.16|27784.16|27784.16|27784.16|27784.16|27784.16|27784.16|27784.16|0
1629368490000|2021-08-19 10:21:30|27791.23|27791.23|27791.23|27791.23|27791.23|27791.23|27791.23|27791.23|0
1629368520000|2021-08-19 10:22:00|27794.77|27794.77|27798.3|27798.3|27798.3|27798.3|27794.77|27794.77|0
1629368550000|2021-08-19 10:22:30|27801.83|27801.83|27807.17|27807.17|27807.17|27807.17|27801.83|27801.83|0
1629368560000|2021-08-19 10:22:40|27810.71|27810.71|27811.12|27811.12|27811.12|27811.12|27810.71|27810.71|0
1629368590000|2021-08-19 10:23:10|27828.79|27828.79|27828.79|27828.79|27828.79|27828.79|27828.79|27828.79|0
1629368600000|2021-08-19 10:23:20|27829.52|27829.52|27829.52|27829.52|27829.52|27829.52|27829.52|27829.52|0
1629368610000|2021-08-19 10:23:30|27833.05|27833.05|27833.05|27833.05|27833.05|27833.05|27833.05|27833.05|0
1629368630000|2021-08-19 10:23:50|27836.59|27836.59|27836.59|27836.59|27836.59|27836.59|27836.59|27836.59|0
1629368650000|2021-08-19 10:24:10|27833.05|27833.05|27833.05|27833.05|27833.05|27833.05|27833.05|27833.05|0
1629368690000|2021-08-19 10:24:50|27836.59|27836.59|27851.33|27851.33|27851.33|27851.33|27836.59|27836.59|0
1629368700000|2021-08-19 10:25:00|27847.79|27847.79|27844.26|27844.26|27847.79|27847.79|27844.26|27844.26|0
1629368730000|2021-08-19 10:25:30|27837.19|27837.19|27834.88|27834.88|27837.6|27837.6|27834.06|27834.06|0
1629368790000|2021-08-19 10:26:30|27838.42|27838.42|27834.88|27834.88|27838.42|27838.42|27834.88|27834.88|0
1629368820000|2021-08-19 10:27:00|27824.28|27824.28|27823.87|27823.87|27824.28|27824.28|27823.87|27823.87|0
1629368830000|2021-08-19 10:27:10|27823.27|27823.27|27815.6|27815.6|27823.27|27823.27|27815.6|27815.6|0
1629368900000|2021-08-19 10:28:20|27815.19|27815.19|27811.65|27811.65|27815.19|27815.19|27811.65|27811.65|0
1629368910000|2021-08-19 10:28:30|27808.12|27808.12|27811.65|27811.65|27811.65|27811.65|27808.12|27808.12|0
1629368920000|2021-08-19 10:28:40|27811.24|27811.24|27811.24|27811.24|27811.24|27811.24|27811.24|27811.24|0
1629368930000|2021-08-19 10:28:50|27811.84|27811.84|27811.24|27811.24|27811.84|27811.84|27811.24|27811.24|0
1629368950000|2021-08-19 10:29:10|27811|27811|27811|27811|27811|27811|27811|27811|0
1629368960000|2021-08-19 10:29:20|27810.76|27810.76|27810.76|27810.76|27810.76|27810.76|27810.76|27810.76|0
1629368990000|2021-08-19 10:29:50|27814.29|27814.29|27817.83|27817.83|27817.83|27817.83|27814.29|27814.29|0
1629369000000|2021-08-19 10:30:00|27819.03|27819.03|27819.44|27819.44|27819.44|27819.44|27819.03|27819.03|0
1629369010000|2021-08-19 10:30:10|27822.97|27822.97|27822.97|27822.97|27822.97|27822.97|27822.97|27822.97|0
1629369020000|2021-08-19 10:30:20|27815.9|27815.9|27812.37|27812.37|27815.9|27815.9|27812.37|27812.37|0
1629369030000|2021-08-19 10:30:30|27819.44|27819.44|27819.44|27819.44|27819.44|27819.44|27819.44|27819.44|0
1629369070000|2021-08-19 10:31:10|27826.51|27826.51|27827.11|27827.11|27827.11|27827.11|27826.51|27826.51|0
1629369090000|2021-08-19 10:31:30|27823.58|27823.58|27823.58|27823.58|27823.58|27823.58|27823.58|27823.58|0
1629369140000|2021-08-19 10:32:20|27827.11|27827.11|27829.44|27829.44|27829.44|27829.44|27825.91|27825.91|0
1629369150000|2021-08-19 10:32:30|27830.04|27830.04|27830.04|27830.04|27830.04|27830.04|27830.04|27830.04|0
1629369170000|2021-08-19 10:32:50|27826.51|27826.51|27826.51|27826.51|27826.51|27826.51|27826.51|27826.51|0
1629369190000|2021-08-19 10:33:10|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|0
1629369220000|2021-08-19 10:33:40|27826.51|27826.51|27822.97|27822.97|27826.51|27826.51|27822.97|27822.97|0
1629369230000|2021-08-19 10:33:50|27819.44|27819.44|27819.44|27819.44|27819.44|27819.44|27819.44|27819.44|0
1629369270000|2021-08-19 10:34:30|27822.97|27822.97|27822.97|27822.97|27822.97|27822.97|27822.97|27822.97|0
1629369300000|2021-08-19 10:35:00|27826.51|27826.51|27826.51|27826.51|27826.51|27826.51|27826.51|27826.51|0
1629369310000|2021-08-19 10:35:10|27837.11|27837.11|27837.11|27837.11|27837.11|27837.11|27837.11|27837.11|0
1629369340000|2021-08-19 10:35:40|27830.04|27830.04|27826.51|27826.51|27830.04|27830.04|27826.51|27826.51|0
1629369350000|2021-08-19 10:35:50|27819.44|27819.44|27822.97|27822.97|27822.97|27822.97|27819.44|27819.44|0
1629369360000|2021-08-19 10:36:00|27823.58|27823.58|27819.2|27819.2|27823.58|27823.58|27819.2|27819.2|0
1629369400000|2021-08-19 10:36:40|27818.6|27818.6|27818.6|27818.6|27818.6|27818.6|27818.6|27818.6|0
1629369420000|2021-08-19 10:37:00|27822.13|27822.13|27822.13|27822.13|27822.13|27822.13|27822.13|27822.13|0
1629369460000|2021-08-19 10:37:40|27825.67|27825.67|27825.67|27825.67|27826.87|27826.87|27825.67|27825.67|0
1629369490000|2021-08-19 10:38:10|27829.2|27829.2|27829.2|27829.2|27829.2|27829.2|27829.2|27829.2|0
1629369530000|2021-08-19 10:38:50|27828.96|27828.96|27828.96|27828.96|27828.96|27828.96|27828.96|27828.96|0
1629369540000|2021-08-19 10:39:00|27828.23|27828.23|27828.23|27828.23|27828.23|27828.23|27828.23|27828.23|0
1629369550000|2021-08-19 10:39:10|27827.99|27827.99|27824.21|27824.21|27827.99|27827.99|27824.21|27824.21|0
1629369560000|2021-08-19 10:39:20|27820.68|27820.68|27820.68|27820.68|27820.68|27820.68|27820.68|27820.68|0
1629369600000|2021-08-19 10:40:00|27817.14|27817.14|27817.14|27817.14|27817.14|27817.14|27817.14|27817.14|0
1629369620000|2021-08-19 10:40:20|27813.61|27813.61|27813.61|27813.61|27813.61|27813.61|27813.61|27813.61|0
1629369630000|2021-08-19 10:40:30|27817.14|27817.14|27824.21|27824.21|27824.21|27824.21|27817.14|27817.14|0
1629369640000|2021-08-19 10:40:40|27831.28|27831.28|27827.75|27827.75|27831.28|27831.28|27827.75|27827.75|0
1629369650000|2021-08-19 10:40:50|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|0
1629369660000|2021-08-19 10:41:00|27831.28|27831.28|27831.28|27831.28|27831.28|27831.28|27831.28|27831.28|0
1629369670000|2021-08-19 10:41:10|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|0
1629369680000|2021-08-19 10:41:20|27831.28|27831.28|27831.28|27831.28|27831.28|27831.28|27831.28|27831.28|0
1629369690000|2021-08-19 10:41:30|27827.75|27827.75|27819.84|27819.84|27827.75|27827.75|27819.84|27819.84|0
1629369700000|2021-08-19 10:41:40|27820.44|27820.44|27820.44|27820.44|27820.44|27820.44|27820.44|27820.44|0
1629369710000|2021-08-19 10:41:50|27819.84|27819.84|27815.7|27815.7|27819.84|27819.84|27815.7|27815.7|0
1629369720000|2021-08-19 10:42:00|27808.63|27808.63|27808.63|27808.63|27808.63|27808.63|27808.63|27808.63|0
1629369740000|2021-08-19 10:42:20|27805.1|27805.1|27805.1|27805.1|27805.1|27805.1|27805.1|27805.1|0
1629369760000|2021-08-19 10:42:40|27798.03|27798.03|27798.03|27798.03|27798.03|27798.03|27798.03|27798.03|0
1629369770000|2021-08-19 10:42:50|27801.56|27801.56|27805.1|27805.1|27805.1|27805.1|27801.56|27801.56|0
1629369780000|2021-08-19 10:43:00|27808.63|27808.63|27805.1|27805.1|27808.63|27808.63|27805.1|27805.1|0
1629369790000|2021-08-19 10:43:10|27803.89|27803.89|27799.88|27799.88|27803.89|27803.89|27799.88|27799.88|0
1629369800000|2021-08-19 10:43:20|27803.41|27803.41|27803.41|27803.41|27803.41|27803.41|27803.41|27803.41|0
1629369810000|2021-08-19 10:43:30|27799.88|27799.88|27792.2|27792.2|27799.88|27799.88|27792.2|27792.2|0
1629369820000|2021-08-19 10:43:40|27791|27791|27790.4|27790.4|27791|27791|27790.4|27790.4|0
1629369830000|2021-08-19 10:43:50|27791|27791|27788.07|27788.07|27792.2|27792.2|27788.07|27788.07|0
1629369840000|2021-08-19 10:44:00|27788.67|27788.67|27788.67|27788.67|27788.67|27788.67|27788.67|27788.67|0
1629369880000|2021-08-19 10:44:40|27795.74|27795.74|27795.74|27795.74|27795.74|27795.74|27795.74|27795.74|0
1629369910000|2021-08-19 10:45:10|27795.5|27795.5|27795.5|27795.5|27795.5|27795.5|27795.5|27795.5|0
1629369920000|2021-08-19 10:45:20|27791.96|27791.96|27799.03|27799.03|27799.03|27799.03|27791.96|27791.96|0
1629369930000|2021-08-19 10:45:30|27803.77|27803.77|27806.7|27806.7|27807.3|27807.3|27803.77|27803.77|0
1629369940000|2021-08-19 10:45:40|27807.11|27807.11|27806.7|27806.7|27807.11|27807.11|27806.7|27806.7|0
1629369960000|2021-08-19 10:46:00|27814.37|27814.37|27810.84|27810.84|27814.37|27814.37|27810.84|27810.84|0
1629369970000|2021-08-19 10:46:10|27810.24|27810.24|27820.43|27820.43|27820.43|27820.43|27809.83|27809.83|0
1629369980000|2021-08-19 10:46:20|27820.84|27820.84|27820.84|27820.84|27820.84|27820.84|27820.84|27820.84|0
1629369990000|2021-08-19 10:46:30|27821.25|27821.25|27824.79|27824.79|27824.79|27824.79|27821.25|27821.25|0
1629370010000|2021-08-19 10:46:50|27825.03|27825.03|27814.26|27814.26|27825.27|27825.27|27814.26|27814.26|0
1629370030000|2021-08-19 10:47:10|27815.46|27815.46|27807.55|27807.55|27815.46|27815.46|27807.55|27807.55|0
1629370080000|2021-08-19 10:48:00|27807.14|27807.14|27807.14|27807.14|27807.14|27807.14|27807.14|27807.14|0
1629370100000|2021-08-19 10:48:20|27810.67|27810.67|27810.67|27810.67|27810.67|27810.67|27810.67|27810.67|0
1629370120000|2021-08-19 10:48:40|27814.21|27814.21|27814.21|27814.21|27814.21|27814.21|27814.21|27814.21|0
1629370130000|2021-08-19 10:48:50|27817.74|27817.74|27817.74|27817.74|27817.74|27817.74|27817.74|27817.74|0
1629370150000|2021-08-19 10:49:10|27818.34|27818.34|27818.34|27818.34|27818.34|27818.34|27818.34|27818.34|0
1629370160000|2021-08-19 10:49:20|27817.74|27817.74|27817.74|27817.74|27817.74|27817.74|27817.74|27817.74|0
1629370190000|2021-08-19 10:49:50|27824.81|27824.81|27828.35|27828.35|27828.35|27828.35|27824.81|27824.81|0
1629370200000|2021-08-19 10:50:00|27821.28|27821.28|27821.28|27821.28|27821.28|27821.28|27821.28|27821.28|0
1629370240000|2021-08-19 10:50:40|27820.79|27820.79|27813.72|27813.72|27820.79|27820.79|27813.72|27813.72|0
1629370250000|2021-08-19 10:50:50|27810.19|27810.19|27813.72|27813.72|27813.72|27813.72|27810.19|27810.19|0
1629370260000|2021-08-19 10:51:00|27817.26|27817.26|27817.5|27817.5|27817.5|27817.5|27817.26|27817.26|0
1629370270000|2021-08-19 10:51:10|27821.03|27821.03|27821.03|27821.03|27821.03|27821.03|27821.03|27821.03|0
1629370280000|2021-08-19 10:51:20|27828.1|27828.1|27830.12|27830.12|27830.12|27830.12|27828.1|27828.1|0
1629370320000|2021-08-19 10:52:00|27826.59|27826.59|27821.44|27821.44|27826.59|27826.59|27821.44|27821.44|0
1629370330000|2021-08-19 10:52:10|27824.98|27824.98|27825.58|27825.58|27825.58|27825.58|27824.98|27824.98|0
1629370370000|2021-08-19 10:52:50|27824.98|27824.98|27824.98|27824.98|27824.98|27824.98|27824.98|27824.98|0
1629370390000|2021-08-19 10:53:10|27817.91|27817.91|27817.31|27817.31|27817.91|27817.91|27817.31|27817.31|0
1629370420000|2021-08-19 10:53:40|27816.9|27816.9|27820.43|27820.43|27827.5|27827.5|27816.9|27816.9|0
1629370450000|2021-08-19 10:54:10|27820.19|27820.19|27820.19|27820.19|27820.19|27820.19|27820.19|27820.19|0
1629370490000|2021-08-19 10:54:50|27823.73|27823.73|27823.73|27823.73|27823.73|27823.73|27823.73|27823.73|0
1629370500000|2021-08-19 10:55:00|27823.24|27823.24|27823|27823|27823.24|27823.24|27823|27823|0
1629370510000|2021-08-19 10:55:10|27822.76|27822.76|27826.29|27826.29|27826.29|27826.29|27822.76|27822.76|0
1629370550000|2021-08-19 10:55:50|27829.83|27829.83|27830.43|27830.43|27830.43|27830.43|27829.83|27829.83|0
1629370570000|2021-08-19 10:56:10|27833.96|27833.96|27833.96|27833.96|27833.96|27833.96|27833.96|27833.96|0
1629370640000|2021-08-19 10:57:20|27830.43|27830.43|27830.43|27830.43|27830.43|27830.43|27830.43|27830.43|0
1629370670000|2021-08-19 10:57:50|27826.89|27826.89|27826.29|27826.29|27826.89|27826.89|27826.29|27826.29|0
1629370720000|2021-08-19 10:58:40|27829.83|27829.83|27833.36|27833.36|27833.36|27833.36|27829.83|27829.83|0
1629370740000|2021-08-19 10:59:00|27836.9|27836.9|27836.9|27836.9|27836.9|27836.9|27836.9|27836.9|0
1629370770000|2021-08-19 10:59:30|27840.43|27840.43|27840.43|27840.43|27840.43|27840.43|27840.43|27840.43|0
1629370790000|2021-08-19 10:59:50|27843.97|27843.97|27848.51|27848.51|27848.51|27848.51|27843.97|27843.97|0
1629370800000|2021-08-19 11:00:00|27841.44|27841.44|27849.11|27849.11|27853.25|27853.25|27841.44|27841.44|0
1629370820000|2021-08-19 11:00:20|27848.63|27848.63|27848.63|27848.63|27848.63|27848.63|27848.63|27848.63|0
1629370880000|2021-08-19 11:01:20|27848.03|27848.03|27848.03|27848.03|27848.03|27848.03|27848.03|27848.03|0
1629370920000|2021-08-19 11:02:00|27851.56|27851.56|27851.56|27851.56|27851.56|27851.56|27851.56|27851.56|0
1629371000000|2021-08-19 11:03:20|27848.03|27848.03|27844.49|27844.49|27848.03|27848.03|27844.49|27844.49|0
1629371010000|2021-08-19 11:03:30|27848.03|27848.03|27848.03|27848.03|27848.03|27848.03|27848.03|27848.03|0
1629371090000|2021-08-19 11:04:50|27851.56|27851.56|27855.7|27855.7|27855.7|27855.7|27851.56|27851.56|0
1629371110000|2021-08-19 11:05:10|27852.16|27852.16|27852.16|27852.16|27852.16|27852.16|27852.16|27852.16|0
1629371120000|2021-08-19 11:05:20|27848.63|27848.63|27848.63|27848.63|27849.23|27849.23|27845.09|27845.09|0
1629371130000|2021-08-19 11:05:30|27848.03|27848.03|27848.03|27848.03|27848.03|27848.03|27848.03|27848.03|0
1629371150000|2021-08-19 11:05:50|27840.96|27840.96|27840.96|27840.96|27840.96|27840.96|27840.96|27840.96|0
1629371170000|2021-08-19 11:06:10|27837.42|27837.42|27837.42|27837.42|27837.42|27837.42|27837.42|27837.42|0
1629371180000|2021-08-19 11:06:20|27840.96|27840.96|27840.96|27840.96|27840.96|27840.96|27840.96|27840.96|0
1629371230000|2021-08-19 11:07:10|27837.42|27837.42|27837.42|27837.42|27837.42|27837.42|27837.42|27837.42|0
1629371240000|2021-08-19 11:07:20|27833.89|27833.89|27829.34|27829.34|27833.89|27833.89|27829.34|27829.34|0
1629371260000|2021-08-19 11:07:40|27832.88|27832.88|27832.88|27832.88|27832.88|27832.88|27832.88|27832.88|0
1629371290000|2021-08-19 11:08:10|27836.41|27836.41|27836.41|27836.41|27836.41|27836.41|27836.41|27836.41|0
1629371310000|2021-08-19 11:08:30|27829.34|27829.34|27829.34|27829.34|27829.34|27829.34|27829.34|27829.34|0
1629371320000|2021-08-19 11:08:40|27825.81|27825.81|27822.27|27822.27|27825.81|27825.81|27822.27|27822.27|0
1629371330000|2021-08-19 11:08:50|27821.67|27821.67|27821.67|27821.67|27821.67|27821.67|27821.67|27821.67|0
1629371340000|2021-08-19 11:09:00|27828.74|27828.74|27828.74|27828.74|27828.74|27828.74|27828.74|27828.74|0
1629371360000|2021-08-19 11:09:20|27828.33|27828.33|27828.33|27828.33|27828.33|27828.33|27828.33|27828.33|0
1629371370000|2021-08-19 11:09:30|27828.74|27828.74|27828.74|27828.74|27828.74|27828.74|27828.74|27828.74|0
1629371380000|2021-08-19 11:09:40|27832.28|27832.28|27836.41|27836.41|27836.41|27836.41|27832.28|27832.28|0
1629371390000|2021-08-19 11:09:50|27832.88|27832.88|27832.88|27832.88|27832.88|27832.88|27832.88|27832.88|0
1629371400000|2021-08-19 11:10:00|27829.34|27829.34|27828.26|27828.26|27829.34|27829.34|27828.26|27828.26|0
1629371410000|2021-08-19 11:10:10|27828.5|27828.5|27828.5|27828.5|27828.5|27828.5|27828.5|27828.5|0
1629371420000|2021-08-19 11:10:20|27827.9|27827.9|27827.9|27827.9|27827.9|27827.9|27827.9|27827.9|0
1629371440000|2021-08-19 11:10:40|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|0
1629371450000|2021-08-19 11:10:50|27831.19|27831.19|27831.19|27831.19|27831.19|27831.19|27831.19|27831.19|0
1629371460000|2021-08-19 11:11:00|27831.68|27831.68|27831.92|27831.92|27831.92|27831.92|27831.68|27831.68|0
1629371470000|2021-08-19 11:11:10|27831.68|27831.68|27831.68|27831.68|27831.68|27831.68|27831.68|27831.68|0
1629371520000|2021-08-19 11:12:00|27835.21|27835.21|27835.21|27835.21|27835.21|27835.21|27835.21|27835.21|0
1629371550000|2021-08-19 11:12:30|27838.75|27838.75|27835.21|27835.21|27838.75|27838.75|27835.21|27835.21|0
1629371570000|2021-08-19 11:12:50|27838.75|27838.75|27838.75|27838.75|27838.75|27838.75|27838.75|27838.75|0
1629371590000|2021-08-19 11:13:10|27842.28|27842.28|27842.28|27842.28|27842.28|27842.28|27842.28|27842.28|0
1629371600000|2021-08-19 11:13:20|27845.82|27845.82|27845.82|27845.82|27845.82|27845.82|27845.82|27845.82|0
1629371610000|2021-08-19 11:13:30|27849.35|27849.35|27849.35|27849.35|27849.35|27849.35|27849.35|27849.35|0
1629371620000|2021-08-19 11:13:40|27852.89|27852.89|27852.89|27852.89|27852.89|27852.89|27852.89|27852.89|0
1629371670000|2021-08-19 11:14:30|27859.96|27859.96|27859.96|27859.96|27859.96|27859.96|27859.96|27859.96|0
1629371710000|2021-08-19 11:15:10|27859.55|27859.55|27863.08|27863.08|27863.08|27863.08|27859.55|27859.55|0
1629371720000|2021-08-19 11:15:20|27864.28|27864.28|27860.75|27860.75|27864.28|27864.28|27860.75|27860.75|0
1629371730000|2021-08-19 11:15:30|27864.28|27864.28|27866.08|27866.08|27866.08|27866.08|27864.28|27864.28|0
1629371740000|2021-08-19 11:15:40|27866.49|27866.49|27866.49|27866.49|27866.49|27866.49|27866.49|27866.49|0
1629371750000|2021-08-19 11:15:50|27868.26|27868.26|27868.26|27868.26|27868.26|27868.26|27868.26|27868.26|0
1629371760000|2021-08-19 11:16:00|27870.03|27870.03|27873.56|27873.56|27873.56|27873.56|27870.03|27870.03|0
1629371770000|2021-08-19 11:16:10|27877.1|27877.1|27873.56|27873.56|27877.1|27877.1|27873.56|27873.56|0
1629371780000|2021-08-19 11:16:20|27870.03|27870.03|27877.1|27877.1|27877.1|27877.1|27870.03|27870.03|0
1629371800000|2021-08-19 11:16:40|27880.63|27880.63|27880.63|27880.63|27880.63|27880.63|27880.63|27880.63|0
1629371810000|2021-08-19 11:16:50|27881.23|27881.23|27880.63|27880.63|27881.23|27881.23|27877.1|27877.1|0
1629371820000|2021-08-19 11:17:00|27881.23|27881.23|27881.16|27881.16|27881.23|27881.23|27880.75|27880.75|0
1629371900000|2021-08-19 11:18:20|27884.7|27884.7|27888.23|27888.23|27891.77|27891.77|27884.7|27884.7|0
1629371910000|2021-08-19 11:18:30|27884.7|27884.7|27884.7|27884.7|27884.7|27884.7|27884.7|27884.7|0
1629371940000|2021-08-19 11:19:00|27881.16|27881.16|27881.16|27881.16|27881.16|27881.16|27881.16|27881.16|0
1629371960000|2021-08-19 11:19:20|27881.76|27881.76|27881.76|27881.76|27881.76|27881.76|27881.76|27881.76|0
1629371980000|2021-08-19 11:19:40|27885.3|27885.3|27885.3|27885.3|27885.3|27885.3|27885.3|27885.3|0
1629371990000|2021-08-19 11:19:50|27888.83|27888.83|27888.83|27888.83|27888.83|27888.83|27888.83|27888.83|0
1629372000000|2021-08-19 11:20:00|27892.37|27892.37|27892.24|27892.24|27892.37|27892.37|27891.64|27891.64|0
1629372020000|2021-08-19 11:20:20|27895.78|27895.78|27895.78|27895.78|27895.78|27895.78|27895.78|27895.78|0
1629372040000|2021-08-19 11:20:40|27899.31|27899.31|27899.31|27899.31|27899.31|27899.31|27899.31|27899.31|0
1629372050000|2021-08-19 11:20:50|27895.78|27895.78|27895.78|27895.78|27895.78|27895.78|27895.78|27895.78|0
1629372070000|2021-08-19 11:21:10|27899.31|27899.31|27899.31|27899.31|27899.31|27899.31|27899.31|27899.31|0
1629372100000|2021-08-19 11:21:40|27898.9|27898.9|27898.9|27898.9|27898.9|27898.9|27898.9|27898.9|0
1629372120000|2021-08-19 11:22:00|27895.37|27895.37|27879.9|27879.9|27895.37|27895.37|27879.9|27879.9|0
1629372130000|2021-08-19 11:22:10|27879.66|27879.66|27879.66|27879.66|27879.66|27879.66|27879.66|27879.66|0
1629372150000|2021-08-19 11:22:30|27883.19|27883.19|27883.43|27883.43|27883.68|27883.68|27883.19|27883.19|0
1629372170000|2021-08-19 11:22:50|27883.02|27883.02|27883.02|27883.02|27883.02|27883.02|27883.02|27883.02|0
1629372190000|2021-08-19 11:23:10|27879.49|27879.49|27879.49|27879.49|27879.49|27879.49|27879.49|27879.49|0
1629372220000|2021-08-19 11:23:40|27883.02|27883.02|27886.56|27886.56|27886.56|27886.56|27883.02|27883.02|0
1629372240000|2021-08-19 11:24:00|27890.09|27890.09|27886.56|27886.56|27890.09|27890.09|27886.56|27886.56|0
1629372260000|2021-08-19 11:24:20|27890.09|27890.09|27890.09|27890.09|27890.09|27890.09|27890.09|27890.09|0
1629372280000|2021-08-19 11:24:40|27893.63|27893.63|27897.16|27897.16|27897.16|27897.16|27893.63|27893.63|0
1629372300000|2021-08-19 11:25:00|27893.63|27893.63|27893.63|27893.63|27893.63|27893.63|27893.63|27893.63|0
1629372320000|2021-08-19 11:25:20|27890.09|27890.09|27893.63|27893.63|27893.63|27893.63|27890.09|27890.09|0
1629372330000|2021-08-19 11:25:30|27893.15|27893.15|27893.15|27893.15|27893.15|27893.15|27893.15|27893.15|0
1629372360000|2021-08-19 11:26:00|27889.61|27889.61|27889.61|27889.61|27889.61|27889.61|27889.61|27889.61|0
1629372420000|2021-08-19 11:27:00|27893.15|27893.15|27889.61|27889.61|27893.15|27893.15|27889.61|27889.61|0
1629372430000|2021-08-19 11:27:10|27890.21|27890.21|27889.61|27889.61|27890.21|27890.21|27889.61|27889.61|0
1629372460000|2021-08-19 11:27:40|27893.15|27893.15|27893.15|27893.15|27893.15|27893.15|27893.15|27893.15|0
1629372500000|2021-08-19 11:28:20|27896.68|27896.68|27896.68|27896.68|27896.68|27896.68|27896.68|27896.68|0
1629372510000|2021-08-19 11:28:30|27900.21|27900.21|27900.46|27900.46|27900.46|27900.46|27900.21|27900.21|0
1629372550000|2021-08-19 11:29:10|27900.7|27900.7|27893.39|27893.39|27900.7|27900.7|27893.39|27893.39|0
1629372580000|2021-08-19 11:29:40|27900.46|27900.46|27900.46|27900.46|27900.46|27900.46|27900.46|27900.46|0
1629372590000|2021-08-19 11:29:50|27903.99|27903.99|27911.06|27911.06|27911.06|27911.06|27903.99|27903.99|0
1629372600000|2021-08-19 11:30:00|27907.53|27907.53|27903.99|27903.99|27907.53|27907.53|27903.99|27903.99|0
1629372690000|2021-08-19 11:31:30|27907.53|27907.53|27911.06|27911.06|27911.06|27911.06|27907.53|27907.53|0
1629372720000|2021-08-19 11:32:00|27910.82|27910.82|27917.89|27917.89|27917.89|27917.89|27910.82|27910.82|0
1629372740000|2021-08-19 11:32:20|27903.75|27903.75|27907.28|27907.28|27907.28|27907.28|27903.75|27903.75|0
1629372760000|2021-08-19 11:32:40|27910.82|27910.82|27910.82|27910.82|27910.82|27910.82|27910.82|27910.82|0
1629372770000|2021-08-19 11:32:50|27911.23|27911.23|27907.69|27907.69|27911.23|27911.23|27907.69|27907.69|0
1629372780000|2021-08-19 11:33:00|27911.23|27911.23|27911.23|27911.23|27911.23|27911.23|27911.23|27911.23|0
1629372800000|2021-08-19 11:33:20|27914.76|27914.76|27918.3|27918.3|27918.3|27918.3|27914.76|27914.76|0
1629372810000|2021-08-19 11:33:30|27928.9|27928.9|27925.37|27925.37|27928.9|27928.9|27925.37|27925.37|0
1629372820000|2021-08-19 11:33:40|27925.85|27925.85|27927.18|27927.18|27927.18|27927.18|27925.85|27925.85|0
1629372830000|2021-08-19 11:33:50|27930.72|27930.72|27937.54|27937.54|27937.54|27937.54|27930.72|27930.72|0
1629372850000|2021-08-19 11:34:10|27941.08|27941.08|27937.54|27937.54|27941.08|27941.08|27937.54|27937.54|0
1629372870000|2021-08-19 11:34:30|27934.01|27934.01|27923.4|27923.4|27934.01|27934.01|27923.4|27923.4|0
1629372890000|2021-08-19 11:34:50|27926.94|27926.94|27926.94|27926.94|27926.94|27926.94|27926.94|27926.94|0
1629372900000|2021-08-19 11:35:00|27923.4|27923.4|27923.4|27923.4|27923.4|27923.4|27923.4|27923.4|0
1629372910000|2021-08-19 11:35:10|27923.16|27923.16|27923.16|27923.16|27923.16|27923.16|27923.16|27923.16|0
1629372930000|2021-08-19 11:35:30|27926.7|27926.7|27926.7|27926.7|27926.7|27926.7|27926.7|27926.7|0
1629372950000|2021-08-19 11:35:50|27930.23|27930.23|27930.23|27930.23|27930.23|27930.23|27930.23|27930.23|0
1629372990000|2021-08-19 11:36:30|27930.83|27930.83|27939.23|27939.23|27939.23|27939.23|27930.83|27930.83|0
1629373020000|2021-08-19 11:37:00|27935.69|27935.69|27935.69|27935.69|27935.69|27935.69|27935.69|27935.69|0
1629373070000|2021-08-19 11:37:50|27932.16|27932.16|27932.16|27932.16|27932.16|27932.16|27932.16|27932.16|0
1629373090000|2021-08-19 11:38:10|27928.62|27928.62|27925.09|27925.09|27928.62|27928.62|27925.09|27925.09|0
1629373110000|2021-08-19 11:38:30|27928.62|27928.62|27929.03|27929.03|27929.03|27929.03|27928.62|27928.62|0
1629373140000|2021-08-19 11:39:00|27925.5|27925.5|27921.96|27921.96|27925.5|27925.5|27921.96|27921.96|0
1629373250000|2021-08-19 11:40:50|27922.21|27922.21|27922.69|27922.69|27923.17|27923.17|27922.21|27922.21|0
1629373260000|2021-08-19 11:41:00|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|0
1629373290000|2021-08-19 11:41:30|27919.64|27919.64|27919.64|27919.64|27919.64|27919.64|27919.64|27919.64|0
1629373300000|2021-08-19 11:41:40|27901.96|27901.96|27902.21|27902.21|27902.21|27902.21|27901.96|27901.96|0
1629373310000|2021-08-19 11:41:50|27901.96|27901.96|27901.36|27901.36|27901.96|27901.96|27901.36|27901.36|0
1629373330000|2021-08-19 11:42:10|27904.9|27904.9|27908.43|27908.43|27908.43|27908.43|27904.9|27904.9|0
1629373350000|2021-08-19 11:42:30|27908.68|27908.68|27898.07|27898.07|27908.68|27908.68|27898.07|27898.07|0
1629373480000|2021-08-19 11:44:40|27883.93|27883.93|27883.52|27883.52|27883.93|27883.93|27883.52|27883.52|0
1629373490000|2021-08-19 11:44:50|27882.32|27882.32|27882.51|27882.51|27882.92|27882.92|27882.32|27882.32|0
1629373510000|2021-08-19 11:45:10|27882.92|27882.92|27882.92|27882.92|27882.92|27882.92|27882.92|27882.92|0
1629373520000|2021-08-19 11:45:20|27883.16|27883.16|27883.4|27883.4|27883.4|27883.4|27883.16|27883.16|0
1629373540000|2021-08-19 11:45:40|27879.87|27879.87|27879.87|27879.87|27879.87|27879.87|27879.87|27879.87|0
1629373550000|2021-08-19 11:45:50|27883.4|27883.4|27883.4|27883.4|27883.4|27883.4|27883.4|27883.4|0
1629373640000|2021-08-19 11:47:20|27869.27|27869.27|27869.27|27869.27|27869.27|27869.27|27869.27|27869.27|0
1629373650000|2021-08-19 11:47:30|27869.51|27869.51|27869.51|27869.51|27869.51|27869.51|27869.27|27869.27|0
1629373670000|2021-08-19 11:47:50|27873.04|27873.04|27873.04|27873.04|27876.58|27876.58|27873.04|27873.04|0
1629373710000|2021-08-19 11:48:30|27869.51|27869.51|27869.51|27869.51|27869.51|27869.51|27869.51|27869.51|0
1629373750000|2021-08-19 11:49:10|27865.97|27865.97|27865.97|27865.97|27865.97|27865.97|27865.97|27865.97|0
1629373770000|2021-08-19 11:49:30|27869.51|27869.51|27869.51|27869.51|27869.51|27869.51|27869.51|27869.51|0
1629373800000|2021-08-19 11:50:00|27865.97|27865.97|27862.44|27862.44|27865.97|27865.97|27862.44|27862.44|0
1629373810000|2021-08-19 11:50:10|27865.97|27865.97|27869.51|27869.51|27869.51|27869.51|27865.97|27865.97|0
1629373850000|2021-08-19 11:50:50|27865.97|27865.97|27865.97|27865.97|27865.97|27865.97|27865.97|27865.97|0
1629373870000|2021-08-19 11:51:10|27865.37|27865.37|27861.24|27861.24|27865.37|27865.37|27861.24|27861.24|0
1629373890000|2021-08-19 11:51:30|27854.17|27854.17|27850.63|27850.63|27854.17|27854.17|27850.63|27850.63|0
1629373910000|2021-08-19 11:51:50|27843.56|27843.56|27843.56|27843.56|27843.56|27843.56|27843.56|27843.56|0
1629373920000|2021-08-19 11:52:00|27847.1|27847.1|27847.1|27847.1|27847.1|27847.1|27847.1|27847.1|0
1629373940000|2021-08-19 11:52:20|27843.56|27843.56|27843.56|27843.56|27843.56|27843.56|27843.56|27843.56|0
1629373950000|2021-08-19 11:52:30|27847.1|27847.1|27847.1|27847.1|27847.1|27847.1|27847.1|27847.1|0
1629373960000|2021-08-19 11:52:40|27836.49|27836.49|27836.49|27836.49|27836.49|27836.49|27836.49|27836.49|0
1629373970000|2021-08-19 11:52:50|27829.42|27829.42|27828.82|27828.82|27829.42|27829.42|27828.82|27828.82|0
1629373980000|2021-08-19 11:53:00|27825.29|27825.29|27825.29|27825.29|27825.29|27825.29|27825.29|27825.29|0
1629374010000|2021-08-19 11:53:30|27832.36|27832.36|27832.36|27832.36|27832.36|27832.36|27832.36|27832.36|0
1629374030000|2021-08-19 11:53:50|27831.95|27831.95|27817.4|27817.4|27831.95|27831.95|27817.4|27817.4|0
1629374050000|2021-08-19 11:54:10|27810.33|27810.33|27810.33|27810.33|27810.33|27810.33|27810.33|27810.33|0
1629374060000|2021-08-19 11:54:20|27817.4|27817.4|27813.86|27813.86|27817.4|27817.4|27813.86|27813.86|0
1629374070000|2021-08-19 11:54:30|27820.93|27820.93|27817.4|27817.4|27820.93|27820.93|27817.4|27817.4|0
1629374100000|2021-08-19 11:55:00|27820.93|27820.93|27820.93|27820.93|27820.93|27820.93|27820.93|27820.93|0
1629374110000|2021-08-19 11:55:10|27817.4|27817.4|27817.4|27817.4|27817.4|27817.4|27817.4|27817.4|0
1629374130000|2021-08-19 11:55:30|27820.93|27820.93|27820.93|27820.93|27820.93|27820.93|27820.93|27820.93|0
1629374220000|2021-08-19 11:57:00|27820.69|27820.69|27820.62|27820.62|27820.69|27820.69|27820.21|27820.21|0
1629374230000|2021-08-19 11:57:10|27824.15|27824.15|27827.68|27827.68|27827.68|27827.68|27824.15|27824.15|0
1629374240000|2021-08-19 11:57:20|27827.44|27827.44|27827.93|27827.93|27827.93|27827.93|27827.44|27827.44|0
1629374260000|2021-08-19 11:57:40|27831.46|27831.46|27831.46|27831.46|27831.46|27831.46|27831.46|27831.46|0
1629374280000|2021-08-19 11:58:00|27835|27835|27835|27835|27835|27835|27835|27835|0
1629374320000|2021-08-19 11:58:40|27835.41|27835.41|27838.94|27838.94|27838.94|27838.94|27835.41|27835.41|0
1629374340000|2021-08-19 11:59:00|27835.41|27835.41|27835.41|27835.41|27835.41|27835.41|27835.41|27835.41|0
1629374380000|2021-08-19 11:59:40|27838.94|27838.94|27838.94|27838.94|27838.94|27838.94|27838.94|27838.94|0
1629374390000|2021-08-19 11:59:50|27839.43|27839.43|27840.03|27840.03|27840.03|27840.03|27839.43|27839.43|0
1629374400000|2021-08-19 12:00:00|27836.49|27836.49|27832.36|27832.36|27836.49|27836.49|27832.36|27832.36|0
1629374440000|2021-08-19 12:00:40|27839.43|27839.43|27831.75|27831.75|27839.43|27839.43|27831.75|27831.75|0
1629374450000|2021-08-19 12:00:50|27828.22|27828.22|27831.75|27831.75|27831.75|27831.75|27828.22|27828.22|0
1629374460000|2021-08-19 12:01:00|27832.36|27832.36|27832.36|27832.36|27832.36|27832.36|27832.36|27832.36|0
1629374470000|2021-08-19 12:01:10|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|0
1629374480000|2021-08-19 12:01:20|27833.01|27833.01|27833.01|27833.01|27833.01|27833.01|27833.01|27833.01|0
1629374500000|2021-08-19 12:01:40|27840.08|27840.08|27843.61|27843.61|27843.61|27843.61|27840.08|27840.08|0
1629374520000|2021-08-19 12:02:00|27840.08|27840.08|27840.08|27840.08|27840.08|27840.08|27840.08|27840.08|0
1629374530000|2021-08-19 12:02:10|27833.01|27833.01|27825.53|27825.53|27833.01|27833.01|27825.53|27825.53|0
1629374560000|2021-08-19 12:02:40|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|0
1629374570000|2021-08-19 12:02:50|27836.13|27836.13|27836.13|27836.13|27836.13|27836.13|27836.13|27836.13|0
1629374580000|2021-08-19 12:03:00|27829.06|27829.06|27817.86|27817.86|27829.06|27829.06|27817.86|27817.86|0
1629374590000|2021-08-19 12:03:10|27817.62|27817.62|27817.62|27817.62|27817.62|27817.62|27817.62|27817.62|0
1629374600000|2021-08-19 12:03:20|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|0
1629374620000|2021-08-19 12:03:40|27824.28|27824.28|27824.28|27824.28|27824.28|27824.28|27824.28|27824.28|0
1629374640000|2021-08-19 12:04:00|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|0
1629374670000|2021-08-19 12:04:30|27817.81|27817.81|27817.81|27817.81|27817.81|27817.81|27817.81|27817.81|0
1629374680000|2021-08-19 12:04:40|27835.48|27835.48|27835.48|27835.48|27835.48|27835.48|27835.48|27835.48|0
1629374700000|2021-08-19 12:05:00|27839.02|27839.02|27843.75|27843.75|27843.75|27843.75|27839.02|27839.02|0
1629374740000|2021-08-19 12:05:40|27847.29|27847.29|27847.29|27847.29|27847.29|27847.29|27847.29|27847.29|0
1629374780000|2021-08-19 12:06:20|27850.82|27850.82|27850.82|27850.82|27850.82|27850.82|27850.82|27850.82|0
1629374810000|2021-08-19 12:06:50|27847.29|27847.29|27850.82|27850.82|27850.82|27850.82|27843.75|27843.75|0
1629374860000|2021-08-19 12:07:40|27843.75|27843.75|27843.75|27843.75|27843.75|27843.75|27843.75|27843.75|0
1629374890000|2021-08-19 12:08:10|27843.15|27843.15|27843.15|27843.15|27843.15|27843.15|27843.15|27843.15|0
1629374910000|2021-08-19 12:08:30|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|0
1629374940000|2021-08-19 12:09:00|27850.22|27850.22|27850.22|27850.22|27853.76|27853.76|27850.22|27850.22|0
1629374990000|2021-08-19 12:09:50|27857.29|27857.29|27857.29|27857.29|27857.29|27857.29|27857.29|27857.29|0
1629375000000|2021-08-19 12:10:00|27860.83|27860.83|27857.29|27857.29|27860.83|27860.83|27853.76|27853.76|0
1629375010000|2021-08-19 12:10:10|27846.69|27846.69|27846.69|27846.69|27846.69|27846.69|27846.69|27846.69|0
1629375030000|2021-08-19 12:10:30|27850.22|27850.22|27850.22|27850.22|27850.22|27850.22|27850.22|27850.22|0
1629375060000|2021-08-19 12:11:00|27857.29|27857.29|27857.29|27857.29|27857.29|27857.29|27857.29|27857.29|0
1629375080000|2021-08-19 12:11:20|27853.76|27853.76|27853.76|27853.76|27853.76|27853.76|27853.76|27853.76|0
1629375130000|2021-08-19 12:12:10|27843.15|27843.15|27846.69|27846.69|27846.69|27846.69|27843.15|27843.15|0
1629375140000|2021-08-19 12:12:20|27843.15|27843.15|27843.15|27843.15|27843.15|27843.15|27843.15|27843.15|0
1629375150000|2021-08-19 12:12:30|27850.22|27850.22|27850.22|27850.22|27850.22|27850.22|27850.22|27850.22|0
1629375160000|2021-08-19 12:12:40|27853.76|27853.76|27853.76|27853.76|27853.76|27853.76|27853.76|27853.76|0
1629375180000|2021-08-19 12:13:00|27854|27854|27854.24|27854.24|27854.48|27854.48|27854|27854|0
1629375190000|2021-08-19 12:13:10|27857.78|27857.78|27857.78|27857.78|27857.78|27857.78|27857.78|27857.78|0
1629375250000|2021-08-19 12:14:10|27854.24|27854.24|27854.24|27854.24|27854.24|27854.24|27854.24|27854.24|0
1629375270000|2021-08-19 12:14:30|27843.64|27843.64|27843.03|27843.03|27843.64|27843.64|27843.03|27843.03|0
1629375300000|2021-08-19 12:15:00|27846.57|27846.57|27846.57|27846.57|27846.57|27846.57|27846.57|27846.57|0
1629375360000|2021-08-19 12:16:00|27843.03|27843.03|27839.5|27839.5|27843.03|27843.03|27839.5|27839.5|0
1629375370000|2021-08-19 12:16:10|27835.96|27835.96|27839.5|27839.5|27839.5|27839.5|27835.96|27835.96|0
1629375400000|2021-08-19 12:16:40|27843.03|27843.03|27846.57|27846.57|27846.57|27846.57|27843.03|27843.03|0
1629375430000|2021-08-19 12:17:10|27843.03|27843.03|27843.03|27843.03|27843.03|27843.03|27843.03|27843.03|0
1629375460000|2021-08-19 12:17:40|27846.57|27846.57|27846.57|27846.57|27846.57|27846.57|27846.57|27846.57|0
1629375560000|2021-08-19 12:19:20|27843.03|27843.03|27843.03|27843.03|27843.03|27843.03|27839.5|27839.5|0
1629375600000|2021-08-19 12:20:00|27842.79|27842.79|27842.79|27842.79|27842.79|27842.79|27842.79|27842.79|0
1629375620000|2021-08-19 12:20:20|27846.33|27846.33|27846.93|27846.93|27846.93|27846.93|27846.33|27846.33|0
1629375630000|2021-08-19 12:20:30|27846.33|27846.33|27850.1|27850.1|27850.1|27850.1|27846.33|27846.33|0
1629375710000|2021-08-19 12:21:50|27850.51|27850.51|27850.51|27850.51|27850.51|27850.51|27850.51|27850.51|0
1629375750000|2021-08-19 12:22:30|27854.05|27854.05|27854.05|27854.05|27854.05|27854.05|27854.05|27854.05|0
1629375760000|2021-08-19 12:22:40|27854.65|27854.65|27858.19|27858.19|27858.19|27858.19|27854.65|27854.65|0
1629375830000|2021-08-19 12:23:50|27861.72|27861.72|27858.19|27858.19|27861.72|27861.72|27858.19|27858.19|0
1629375840000|2021-08-19 12:24:00|27854.65|27854.65|27851.12|27851.12|27854.65|27854.65|27851.12|27851.12|0
1629375870000|2021-08-19 12:24:30|27850.51|27850.51|27850.51|27850.51|27851.12|27851.12|27850.51|27850.51|0
1629375880000|2021-08-19 12:24:40|27849.91|27849.91|27849.91|27849.91|27849.91|27849.91|27849.91|27849.91|0
1629375960000|2021-08-19 12:26:00|27864.05|27864.05|27864.05|27864.05|27864.05|27864.05|27864.05|27864.05|0
1629375970000|2021-08-19 12:26:10|27867.59|27867.59|27867.59|27867.59|27867.59|27867.59|27867.59|27867.59|0
1629376010000|2021-08-19 12:26:50|27864.05|27864.05|27864.05|27864.05|27864.05|27864.05|27864.05|27864.05|0
1629376060000|2021-08-19 12:27:40|27860.52|27860.52|27864.05|27864.05|27864.05|27864.05|27860.52|27860.52|0
1629376080000|2021-08-19 12:28:00|27863.45|27863.45|27863.45|27863.45|27864.05|27864.05|27863.45|27863.45|0
1629376110000|2021-08-19 12:28:30|27856.38|27856.38|27856.38|27856.38|27856.38|27856.38|27856.38|27856.38|0
1629376140000|2021-08-19 12:29:00|27855.97|27855.97|27855.97|27855.97|27855.97|27855.97|27855.97|27855.97|0
1629376180000|2021-08-19 12:29:40|27852.44|27852.44|27852.44|27852.44|27852.44|27852.44|27852.44|27852.44|0
1629376190000|2021-08-19 12:29:50|27852.2|27852.2|27848.66|27848.66|27852.2|27852.2|27848.66|27848.66|0
1629376200000|2021-08-19 12:30:00|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|0
1629376230000|2021-08-19 12:30:30|27851.59|27851.59|27855.13|27855.13|27855.13|27855.13|27851.59|27851.59|0
1629376240000|2021-08-19 12:30:40|27851.59|27851.59|27848.06|27848.06|27851.59|27851.59|27848.06|27848.06|0
1629376300000|2021-08-19 12:31:40|27851.59|27851.59|27855.73|27855.73|27855.73|27855.73|27851.59|27851.59|0
1629376350000|2021-08-19 12:32:30|27859.27|27859.27|27859.87|27859.87|27859.87|27859.87|27859.27|27859.27|0
1629376360000|2021-08-19 12:32:40|27860.47|27860.47|27860.47|27860.47|27860.47|27860.47|27860.47|27860.47|0
1629376370000|2021-08-19 12:32:50|27867.54|27867.54|27867.54|27867.54|27867.54|27867.54|27867.54|27867.54|0
1629376380000|2021-08-19 12:33:00|27864|27864|27866.94|27866.94|27867.54|27867.54|27864|27864|0
1629376400000|2021-08-19 12:33:20|27863.4|27863.4|27863.4|27863.4|27863.4|27863.4|27863.4|27863.4|0
1629376470000|2021-08-19 12:34:30|27856.33|27856.33|27856.33|27856.33|27856.33|27856.33|27856.33|27856.33|0
1629376480000|2021-08-19 12:34:40|27859.87|27859.87|27859.87|27859.87|27859.87|27859.87|27859.27|27859.27|0
1629376500000|2021-08-19 12:35:00|27852.8|27852.8|27852.8|27852.8|27852.8|27852.8|27852.8|27852.8|0
1629376520000|2021-08-19 12:35:20|27849.26|27849.26|27849.26|27849.26|27849.26|27849.26|27849.26|27849.26|0
1629376530000|2021-08-19 12:35:30|27852.8|27852.8|27852.8|27852.8|27852.8|27852.8|27852.8|27852.8|0
1629376540000|2021-08-19 12:35:40|27853.04|27853.04|27852.2|27852.2|27853.04|27853.04|27852.2|27852.2|0
1629376550000|2021-08-19 12:35:50|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|0
1629376560000|2021-08-19 12:36:00|27855.13|27855.13|27855.13|27855.13|27855.13|27855.13|27855.13|27855.13|0
1629376590000|2021-08-19 12:36:30|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|0
1629376620000|2021-08-19 12:37:00|27855.13|27855.13|27851.59|27851.59|27855.13|27855.13|27851.59|27851.59|0
1629376660000|2021-08-19 12:37:40|27852.2|27852.2|27852.8|27852.8|27852.8|27852.8|27852.2|27852.2|0
1629376670000|2021-08-19 12:37:50|27852.2|27852.2|27852.8|27852.8|27853.4|27853.4|27852.2|27852.2|0
1629376680000|2021-08-19 12:38:00|27853.4|27853.4|27853.4|27853.4|27853.4|27853.4|27852.2|27852.2|0
1629376690000|2021-08-19 12:38:10|27852.8|27852.8|27852.2|27852.2|27852.8|27852.8|27852.2|27852.2|0
1629376710000|2021-08-19 12:38:30|27859.27|27859.27|27859.27|27859.27|27859.27|27859.27|27859.27|27859.27|0
1629376720000|2021-08-19 12:38:40|27862.8|27862.8|27862.8|27862.8|27862.8|27862.8|27862.8|27862.8|0
1629376760000|2021-08-19 12:39:20|27869.87|27869.87|27869.87|27869.87|27869.87|27869.87|27869.87|27869.87|0
1629376770000|2021-08-19 12:39:30|27870.47|27870.47|27870.47|27870.47|27870.47|27870.47|27870.47|27870.47|0
1629376810000|2021-08-19 12:40:10|27874.01|27874.01|27878.38|27878.38|27878.38|27878.38|27874.01|27874.01|0
1629376840000|2021-08-19 12:40:40|27878.98|27878.98|27878.98|27878.98|27878.98|27878.98|27878.98|27878.98|0
1629376890000|2021-08-19 12:41:30|27882.52|27882.52|27883.12|27883.12|27886.05|27886.05|27882.52|27882.52|0
1629376900000|2021-08-19 12:41:40|27886.66|27886.66|27886.66|27886.66|27886.66|27886.66|27886.66|27886.66|0
1629376940000|2021-08-19 12:42:20|27883.12|27883.12|27886.66|27886.66|27886.66|27886.66|27883.12|27883.12|0
1629376950000|2021-08-19 12:42:30|27879.59|27879.59|27872.52|27872.52|27879.59|27879.59|27872.52|27872.52|0
1629376960000|2021-08-19 12:42:40|27871.91|27871.91|27863.64|27863.64|27871.91|27871.91|27863.64|27863.64|0
1629376970000|2021-08-19 12:42:50|27862.44|27862.44|27862.44|27862.44|27862.44|27862.44|27862.44|27862.44|0
1629376990000|2021-08-19 12:43:10|27858.91|27858.91|27858.91|27858.91|27858.91|27858.91|27858.91|27858.91|0
1629377030000|2021-08-19 12:43:50|27865.98|27865.98|27865.98|27865.98|27865.98|27865.98|27865.98|27865.98|0
1629377040000|2021-08-19 12:44:00|27867.18|27867.18|27867.18|27867.18|27867.18|27867.18|27867.18|27867.18|0
1629377050000|2021-08-19 12:44:10|27867.78|27867.78|27871.31|27871.31|27871.31|27871.31|27867.78|27867.78|0
1629377070000|2021-08-19 12:44:30|27864.24|27864.24|27864.24|27864.24|27864.24|27864.24|27864.24|27864.24|0
1629377090000|2021-08-19 12:44:50|27863.64|27863.64|27863.64|27863.64|27863.64|27863.64|27863.64|27863.64|0
1629377120000|2021-08-19 12:45:20|27860.11|27860.11|27860.11|27860.11|27860.11|27860.11|27860.11|27860.11|0
1629377140000|2021-08-19 12:45:40|27853.04|27853.04|27853.04|27853.04|27853.04|27853.04|27852.44|27852.44|0
1629377150000|2021-08-19 12:45:50|27852.44|27852.44|27852.44|27852.44|27852.44|27852.44|27851.84|27851.84|0
1629377160000|2021-08-19 12:46:00|27851.84|27851.84|27844.77|27844.77|27851.84|27851.84|27844.77|27844.77|0
1629377170000|2021-08-19 12:46:10|27841.23|27841.23|27841.23|27841.23|27841.23|27841.23|27841.23|27841.23|0
1629377200000|2021-08-19 12:46:40|27837.7|27837.7|27837.7|27837.7|27837.7|27837.7|27837.7|27837.7|0
1629377220000|2021-08-19 12:47:00|27838.3|27838.3|27838.3|27838.3|27838.3|27838.3|27838.3|27838.3|0
1629377240000|2021-08-19 12:47:20|27837.7|27837.7|27837.7|27837.7|27837.7|27837.7|27837.7|27837.7|0
1629377250000|2021-08-19 12:47:30|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|0
1629377270000|2021-08-19 12:47:50|27833.75|27833.75|27833.75|27833.75|27833.75|27833.75|27833.75|27833.75|0
1629377280000|2021-08-19 12:48:00|27830.22|27830.22|27830.22|27830.22|27830.22|27830.22|27830.22|27830.22|0
1629377320000|2021-08-19 12:48:40|27826.68|27826.68|27825.48|27825.48|27826.68|27826.68|27825.48|27825.48|0
1629377350000|2021-08-19 12:49:10|27821.95|27821.95|27821.95|27821.95|27821.95|27821.95|27821.95|27821.95|0
1629377380000|2021-08-19 12:49:40|27818.41|27818.41|27818.41|27818.41|27818.41|27818.41|27818.41|27818.41|0
1629377400000|2021-08-19 12:50:00|27814.88|27814.88|27814.88|27814.88|27814.88|27814.88|27814.88|27814.88|0
1629377410000|2021-08-19 12:50:10|27807.81|27807.81|27807.81|27807.81|27807.81|27807.81|27807.81|27807.81|0
1629377420000|2021-08-19 12:50:20|27800.74|27800.74|27800.33|27800.33|27800.74|27800.74|27800.33|27800.33|0
1629377430000|2021-08-19 12:50:30|27799.13|27799.13|27799.13|27799.13|27799.13|27799.13|27799.13|27799.13|0
1629377440000|2021-08-19 12:50:40|27802.66|27802.66|27802.66|27802.66|27802.66|27802.66|27802.66|27802.66|0
1629377450000|2021-08-19 12:50:50|27799.13|27799.13|27799.13|27799.13|27799.13|27799.13|27799.13|27799.13|0
1629377460000|2021-08-19 12:51:00|27798.52|27798.52|27798.52|27798.52|27798.52|27798.52|27798.52|27798.52|0
1629377470000|2021-08-19 12:51:10|27798.28|27798.28|27801.82|27801.82|27801.82|27801.82|27798.28|27798.28|0
1629377490000|2021-08-19 12:51:30|27801.22|27801.22|27796.67|27796.67|27801.22|27801.22|27796.67|27796.67|0
1629377540000|2021-08-19 12:52:20|27796.07|27796.07|27785.47|27785.47|27796.07|27796.07|27785.47|27785.47|0
1629377560000|2021-08-19 12:52:40|27789|27789|27785.47|27785.47|27789|27789|27785.47|27785.47|0
1629377570000|2021-08-19 12:52:50|27786.07|27786.07|27786.07|27786.07|27786.07|27786.07|27786.07|27786.07|0
1629377590000|2021-08-19 12:53:10|27785.66|27785.66|27785.66|27785.66|27785.66|27785.66|27785.66|27785.66|0
1629377650000|2021-08-19 12:54:10|27778.59|27778.59|27778.59|27778.59|27778.59|27778.59|27778.59|27778.59|0
1629377660000|2021-08-19 12:54:20|27777.99|27777.99|27777.99|27777.99|27777.99|27777.99|27777.99|27777.99|0
1629377670000|2021-08-19 12:54:30|27774.45|27774.45|27774.45|27774.45|27774.45|27774.45|27774.45|27774.45|0
1629377690000|2021-08-19 12:54:50|27770.92|27770.92|27770.92|27770.92|27770.92|27770.92|27770.92|27770.92|0
1629377700000|2021-08-19 12:55:00|27770.32|27770.32|27770.92|27770.92|27770.92|27770.92|27770.32|27770.32|0
1629377710000|2021-08-19 12:55:10|27774.45|27774.45|27774.45|27774.45|27774.45|27774.45|27774.45|27774.45|0
1629377740000|2021-08-19 12:55:40|27777.99|27777.99|27774.45|27774.45|27777.99|27777.99|27774.45|27774.45|0
1629377760000|2021-08-19 12:56:00|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|0
1629377770000|2021-08-19 12:56:10|27771.52|27771.52|27767.98|27767.98|27771.52|27771.52|27767.98|27767.98|0
1629377780000|2021-08-19 12:56:20|27771.52|27771.52|27771.52|27771.52|27771.52|27771.52|27771.52|27771.52|0
1629377790000|2021-08-19 12:56:30|27772.12|27772.12|27775.65|27775.65|27775.65|27775.65|27772.12|27772.12|0
1629377840000|2021-08-19 12:57:20|27765.05|27765.05|27765.05|27765.05|27765.05|27765.05|27765.05|27765.05|0
1629377850000|2021-08-19 12:57:30|27761.51|27761.51|27761.51|27761.51|27761.51|27761.51|27761.51|27761.51|0
1629377860000|2021-08-19 12:57:40|27765.05|27765.05|27765.05|27765.05|27765.05|27765.05|27765.05|27765.05|0
1629377870000|2021-08-19 12:57:50|27768.58|27768.58|27765.05|27765.05|27768.58|27768.58|27765.05|27765.05|0
1629377890000|2021-08-19 12:58:10|27768.58|27768.58|27768.58|27768.58|27768.58|27768.58|27768.58|27768.58|0
1629377930000|2021-08-19 12:58:50|27765.05|27765.05|27765.05|27765.05|27765.05|27765.05|27765.05|27765.05|0
1629377940000|2021-08-19 12:59:00|27761.51|27761.51|27765.05|27765.05|27765.05|27765.05|27761.51|27761.51|0
1629377950000|2021-08-19 12:59:10|27765.65|27765.65|27765.05|27765.05|27765.65|27765.65|27765.05|27765.05|0
1629377990000|2021-08-19 12:59:50|27761.51|27761.51|27761.51|27761.51|27761.51|27761.51|27761.51|27761.51|0
1629378000000|2021-08-19 13:00:00|27760.31|27760.31|27760.91|27760.91|27760.91|27760.91|27760.31|27760.31|0
1629378010000|2021-08-19 13:00:10|27767.98|27767.98|27767.98|27767.98|27767.98|27767.98|27767.98|27767.98|0
1629378030000|2021-08-19 13:00:30|27768.58|27768.58|27772.12|27772.12|27772.12|27772.12|27768.58|27768.58|0
1629378040000|2021-08-19 13:00:40|27779.19|27779.19|27775.05|27775.05|27779.19|27779.19|27775.05|27775.05|0
1629378070000|2021-08-19 13:01:10|27775.65|27775.65|27779.19|27779.19|27779.19|27779.19|27775.65|27775.65|0
1629378090000|2021-08-19 13:01:30|27775.65|27775.65|27772.12|27772.12|27775.65|27775.65|27772.12|27772.12|0
1629378110000|2021-08-19 13:01:50|27771.52|27771.52|27771.52|27771.52|27771.52|27771.52|27767.98|27767.98|0
1629378120000|2021-08-19 13:02:00|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|0
1629378140000|2021-08-19 13:02:20|27782.12|27782.12|27782.12|27782.12|27782.12|27782.12|27782.12|27782.12|0
1629378150000|2021-08-19 13:02:30|27785.66|27785.66|27783.32|27783.32|27786.86|27786.86|27783.32|27783.32|0
1629378170000|2021-08-19 13:02:50|27779.79|27779.79|27779.79|27779.79|27779.79|27779.79|27779.79|27779.79|0
1629378200000|2021-08-19 13:03:20|27780.39|27780.39|27780.39|27780.39|27780.39|27780.39|27780.39|27780.39|0
1629378210000|2021-08-19 13:03:30|27779.79|27779.79|27780.61|27780.61|27780.61|27780.61|27779.79|27779.79|0
1629378220000|2021-08-19 13:03:40|27784.14|27784.14|27784.14|27784.14|27784.14|27784.14|27784.14|27784.14|0
1629378250000|2021-08-19 13:04:10|27783.73|27783.73|27783.32|27783.32|27783.73|27783.73|27783.32|27783.32|0
1629378280000|2021-08-19 13:04:40|27782.72|27782.72|27781.52|27781.52|27782.72|27782.72|27781.52|27781.52|0
1629378290000|2021-08-19 13:04:50|27777.99|27777.99|27774.45|27774.45|27777.99|27777.99|27774.45|27774.45|0
1629378300000|2021-08-19 13:05:00|27777.99|27777.99|27777.99|27777.99|27777.99|27777.99|27777.99|27777.99|0
1629378310000|2021-08-19 13:05:10|27774.45|27774.45|27774.45|27774.45|27774.45|27774.45|27774.45|27774.45|0
1629378330000|2021-08-19 13:05:30|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|0
1629378340000|2021-08-19 13:05:40|27778.59|27778.59|27782.12|27782.12|27782.12|27782.12|27778.59|27778.59|0
1629378350000|2021-08-19 13:05:50|27785.66|27785.66|27789.68|27789.68|27789.68|27789.68|27785.66|27785.66|0
1629378360000|2021-08-19 13:06:00|27786.14|27786.14|27779.07|27779.07|27786.14|27786.14|27775.54|27775.54|0
1629378390000|2021-08-19 13:06:30|27789.68|27789.68|27789.68|27789.68|27789.68|27789.68|27789.68|27789.68|0
1629378400000|2021-08-19 13:06:40|27793.21|27793.21|27793.21|27793.21|27793.21|27793.21|27793.21|27793.21|0
1629378410000|2021-08-19 13:06:50|27789.68|27789.68|27789.68|27789.68|27789.68|27789.68|27789.68|27789.68|0
1629378420000|2021-08-19 13:07:00|27793.21|27793.21|27793.45|27793.45|27793.45|27793.45|27793.21|27793.21|0
1629378450000|2021-08-19 13:07:30|27794.05|27794.05|27794.65|27794.65|27794.65|27794.65|27794.05|27794.05|0
1629378460000|2021-08-19 13:07:40|27801.72|27801.72|27801.72|27801.72|27801.72|27801.72|27801.72|27801.72|0
1629378490000|2021-08-19 13:08:10|27802.13|27802.13|27802.13|27802.13|27802.13|27802.13|27802.13|27802.13|0
1629378500000|2021-08-19 13:08:20|27809.61|27809.61|27813.15|27813.15|27813.15|27813.15|27809.61|27809.61|0
1629378530000|2021-08-19 13:08:50|27813.75|27813.75|27813.75|27813.75|27813.75|27813.75|27813.75|27813.75|0
1629378540000|2021-08-19 13:09:00|27824.35|27824.35|27817.28|27817.28|27824.35|27824.35|27817.28|27817.28|0
1629378550000|2021-08-19 13:09:10|27813.75|27813.75|27810.21|27810.21|27813.75|27813.75|27810.21|27810.21|0
1629378560000|2021-08-19 13:09:20|27810.62|27810.62|27814.16|27814.16|27814.16|27814.16|27810.62|27810.62|0
1629378570000|2021-08-19 13:09:30|27810.62|27810.62|27810.62|27810.62|27810.62|27810.62|27810.62|27810.62|0
1629378580000|2021-08-19 13:09:40|27807.09|27807.09|27805.67|27805.67|27807.09|27807.09|27805.67|27805.67|0
1629378590000|2021-08-19 13:09:50|27809.2|27809.2|27809.2|27809.2|27809.2|27809.2|27809.2|27809.2|0
1629378620000|2021-08-19 13:10:20|27812.74|27812.74|27820.41|27820.41|27820.41|27820.41|27812.74|27812.74|0
1629378660000|2021-08-19 13:11:00|27827.48|27827.48|27827.48|27827.48|27827.48|27827.48|27826.88|27826.88|0
1629378670000|2021-08-19 13:11:10|27831.01|27831.01|27834.55|27834.55|27834.55|27834.55|27831.01|27831.01|0
1629378680000|2021-08-19 13:11:20|27831.01|27831.01|27831.01|27831.01|27831.01|27831.01|27831.01|27831.01|0
1629378690000|2021-08-19 13:11:30|27831.61|27831.61|27835.75|27835.75|27835.75|27835.75|27831.61|27831.61|0
1629378710000|2021-08-19 13:11:50|27828.68|27828.68|27829.09|27829.09|27829.09|27829.09|27828.68|27828.68|0
1629378760000|2021-08-19 13:12:40|27836.16|27836.16|27836.16|27836.16|27836.16|27836.16|27836.16|27836.16|0
1629378770000|2021-08-19 13:12:50|27843.23|27843.23|27843.83|27843.83|27843.83|27843.83|27843.23|27843.23|0
1629378800000|2021-08-19 13:13:20|27847.37|27847.37|27844.43|27844.43|27847.97|27847.97|27844.43|27844.43|0
1629378820000|2021-08-19 13:13:40|27851.5|27851.5|27847.97|27847.97|27851.5|27851.5|27847.97|27847.97|0
1629378840000|2021-08-19 13:14:00|27855.04|27855.04|27855.04|27855.04|27855.04|27855.04|27855.04|27855.04|0
1629378850000|2021-08-19 13:14:10|27858.57|27858.57|27858.57|27858.57|27858.57|27858.57|27858.57|27858.57|0
1629378860000|2021-08-19 13:14:20|27862.11|27862.11|27862.11|27862.11|27862.11|27862.11|27862.11|27862.11|0
1629378870000|2021-08-19 13:14:30|27862.52|27862.52|27858.98|27858.98|27862.52|27862.52|27858.98|27858.98|0
1629378880000|2021-08-19 13:14:40|27855.45|27855.45|27855.45|27855.45|27855.45|27855.45|27855.45|27855.45|0
1629378920000|2021-08-19 13:15:20|27859.58|27859.58|27863.12|27863.12|27863.12|27863.12|27859.58|27859.58|0
1629378930000|2021-08-19 13:15:30|27866.65|27866.65|27866.65|27866.65|27866.65|27866.65|27866.65|27866.65|0
1629378960000|2021-08-19 13:16:00|27867.25|27867.25|27871.39|27871.39|27871.39|27871.39|27867.25|27867.25|0
1629378970000|2021-08-19 13:16:10|27871.8|27871.8|27871.8|27871.8|27871.8|27871.8|27871.8|27871.8|0
1629378980000|2021-08-19 13:16:20|27868.26|27868.26|27864.73|27864.73|27868.26|27868.26|27864.73|27864.73|0
1629378990000|2021-08-19 13:16:30|27864.49|27864.49|27864.49|27864.49|27864.49|27864.49|27864.49|27864.49|0
1629379010000|2021-08-19 13:16:50|27871.56|27871.56|27871.56|27871.56|27871.56|27871.56|27871.56|27871.56|0
1629379020000|2021-08-19 13:17:00|27864.49|27864.49|27860.95|27860.95|27864.49|27864.49|27860.95|27860.95|0
1629379040000|2021-08-19 13:17:20|27864.49|27864.49|27865.09|27865.09|27865.09|27865.09|27864.49|27864.49|0
1629379050000|2021-08-19 13:17:30|27864.49|27864.49|27864.9|27864.9|27864.9|27864.9|27864.49|27864.49|0
1629379060000|2021-08-19 13:17:40|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|0
1629379070000|2021-08-19 13:17:50|27860.76|27860.76|27860.76|27860.76|27860.76|27860.76|27860.76|27860.76|0
1629379080000|2021-08-19 13:18:00|27857.23|27857.23|27853.69|27853.69|27857.23|27857.23|27853.69|27853.69|0
1629379090000|2021-08-19 13:18:10|27853.09|27853.09|27853.09|27853.09|27853.09|27853.09|27853.09|27853.09|0
1629379110000|2021-08-19 13:18:30|27856.62|27856.62|27856.62|27856.62|27856.62|27856.62|27856.62|27856.62|0
1629379150000|2021-08-19 13:19:10|27853.09|27853.09|27853.69|27853.69|27853.69|27853.69|27853.09|27853.09|0
1629379160000|2021-08-19 13:19:20|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|0
1629379170000|2021-08-19 13:19:30|27857.47|27857.47|27857.47|27857.47|27857.47|27857.47|27857.47|27857.47|0
1629379180000|2021-08-19 13:19:40|27861|27861|27861|27861|27861|27861|27861|27861|0
1629379190000|2021-08-19 13:19:50|27864.54|27864.54|27864.54|27864.54|27864.54|27864.54|27864.54|27864.54|0
1629379200000|2021-08-19 13:20:00|27861|27861|27860.76|27860.76|27861|27861|27860.76|27860.76|0
1629379210000|2021-08-19 13:20:10|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|0
1629379250000|2021-08-19 13:20:50|27867.83|27867.83|27867.83|27867.83|27867.83|27867.83|27867.83|27867.83|0
1629379260000|2021-08-19 13:21:00|27871.37|27871.37|27871.37|27871.37|27871.37|27871.37|27871.37|27871.37|0
1629379270000|2021-08-19 13:21:10|27871.97|27871.97|27871.97|27871.97|27871.97|27871.97|27871.97|27871.97|0
1629379330000|2021-08-19 13:22:10|27868.43|27868.43|27868.43|27868.43|27868.43|27868.43|27868.43|27868.43|0
1629379350000|2021-08-19 13:22:30|27864.9|27864.9|27864.49|27864.49|27864.9|27864.9|27864.49|27864.49|0
1629379380000|2021-08-19 13:23:00|27864.97|27864.97|27864.97|27864.97|27864.97|27864.97|27864.97|27864.97|0
1629379480000|2021-08-19 13:24:40|27861.44|27861.44|27864.97|27864.97|27864.97|27864.97|27861.44|27861.44|0
1629379500000|2021-08-19 13:25:00|27861.44|27861.44|27857.9|27857.9|27861.44|27861.44|27857.9|27857.9|0
1629379520000|2021-08-19 13:25:20|27854.37|27854.37|27854.37|27854.37|27854.37|27854.37|27854.37|27854.37|0
1629379530000|2021-08-19 13:25:30|27857.9|27857.9|27857.9|27857.9|27857.9|27857.9|27857.9|27857.9|0
1629379560000|2021-08-19 13:26:00|27858.5|27858.5|27858.5|27858.5|27858.5|27858.5|27858.5|27858.5|0
1629379570000|2021-08-19 13:26:10|27857.9|27857.9|27864.97|27864.97|27864.97|27864.97|27857.9|27857.9|0
1629379580000|2021-08-19 13:26:20|27857.9|27857.9|27857.9|27857.9|27857.9|27857.9|27857.9|27857.9|0
1629379610000|2021-08-19 13:26:50|27854.37|27854.37|27854.37|27854.37|27854.37|27854.37|27854.37|27854.37|0
1629379640000|2021-08-19 13:27:20|27857.9|27857.9|27857.9|27857.9|27857.9|27857.9|27857.9|27857.9|0
1629379650000|2021-08-19 13:27:30|27861.44|27861.44|27861.44|27861.44|27861.44|27861.44|27861.44|27861.44|0
1629379660000|2021-08-19 13:27:40|27864.97|27864.97|27864.97|27864.97|27864.97|27864.97|27864.97|27864.97|0
1629379670000|2021-08-19 13:27:50|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|0
1629379710000|2021-08-19 13:28:30|27862.04|27862.04|27862.04|27862.04|27862.04|27862.04|27862.04|27862.04|0
1629379750000|2021-08-19 13:29:10|27854.97|27854.97|27862.04|27862.04|27862.04|27862.04|27854.97|27854.97|0
1629379760000|2021-08-19 13:29:20|27858.5|27858.5|27858.5|27858.5|27858.5|27858.5|27858.5|27858.5|0
1629379790000|2021-08-19 13:29:50|27854.97|27854.97|27872.64|27872.64|27872.64|27872.64|27854.97|27854.97|0
1629379800000|2021-08-19 13:30:00|27865.57|27865.57|27865.74|27865.74|27876.18|27876.18|27865.33|27865.33|0
1629379810000|2021-08-19 13:30:10|27862.2|27862.2|27866.94|27866.94|27870.48|27870.48|27862.2|27862.2|0
1629379820000|2021-08-19 13:30:20|27866.34|27866.34|27876.94|27876.94|27880.48|27880.48|27866.34|27866.34|0
1629379840000|2021-08-19 13:30:40|27869.87|27869.87|27869.87|27869.87|27869.87|27869.87|27869.87|27869.87|0
1629379850000|2021-08-19 13:30:50|27870.48|27870.48|27874.01|27874.01|27874.01|27874.01|27870.48|27870.48|0
1629379860000|2021-08-19 13:31:00|27881.08|27881.08|27874.01|27874.01|27881.08|27881.08|27870.48|27870.48|0
1629379870000|2021-08-19 13:31:10|27874.42|27874.42|27881.49|27881.49|27881.49|27881.49|27874.42|27874.42|0
1629379880000|2021-08-19 13:31:20|27882.09|27882.09|27882.5|27882.5|27886.04|27886.04|27882.09|27882.09|0
1629379890000|2021-08-19 13:31:30|27882.74|27882.74|27882.74|27882.74|27882.74|27882.74|27882.74|27882.74|0
1629379900000|2021-08-19 13:31:40|27886.28|27886.28|27900.42|27900.42|27900.42|27900.42|27886.28|27886.28|0
1629379910000|2021-08-19 13:31:50|27896.88|27896.88|27896.88|27896.88|27896.88|27896.88|27896.88|27896.88|0
1629379920000|2021-08-19 13:32:00|27900.42|27900.42|27900.42|27900.42|27900.42|27900.42|27900.42|27900.42|0
1629379930000|2021-08-19 13:32:10|27907.49|27907.49|27900.42|27900.42|27907.49|27907.49|27900.42|27900.42|0
1629379940000|2021-08-19 13:32:20|27899.82|27899.82|27910.42|27910.42|27910.42|27910.42|27899.82|27899.82|0
1629379950000|2021-08-19 13:32:30|27911.02|27911.02|27911.02|27911.02|27911.02|27911.02|27911.02|27911.02|0
1629379960000|2021-08-19 13:32:40|27914.56|27914.56|27896.28|27896.28|27914.56|27914.56|27896.28|27896.28|0
1629379970000|2021-08-19 13:32:50|27906.89|27906.89|27898.52|27898.52|27906.89|27906.89|27897.8|27897.8|0
1629379980000|2021-08-19 13:33:00|27891.45|27891.45|27890.44|27890.44|27891.45|27891.45|27890.44|27890.44|0
1629379990000|2021-08-19 13:33:10|27891.04|27891.04|27905.78|27905.78|27905.78|27905.78|27891.04|27891.04|0
1629380000000|2021-08-19 13:33:20|27902.25|27902.25|27902.25|27902.25|27902.25|27902.25|27902.25|27902.25|0
1629380020000|2021-08-19 13:33:40|27898.71|27898.71|27895.18|27895.18|27898.71|27898.71|27895.18|27895.18|0
1629380030000|2021-08-19 13:33:50|27898.71|27898.71|27902.25|27902.25|27902.25|27902.25|27898.71|27898.71|0
1629380040000|2021-08-19 13:34:00|27902.85|27902.85|27909.32|27909.32|27913.45|27913.45|27902.85|27902.85|0
1629380050000|2021-08-19 13:34:10|27912.85|27912.85|27912.85|27912.85|27912.85|27912.85|27912.85|27912.85|0
1629380060000|2021-08-19 13:34:20|27905.78|27905.78|27912.85|27912.85|27912.85|27912.85|27905.78|27905.78|0
1629380070000|2021-08-19 13:34:30|27912.61|27912.61|27912.61|27912.61|27912.61|27912.61|27912.61|27912.61|0
1629380090000|2021-08-19 13:34:50|27916.14|27916.14|27920.09|27920.09|27923.62|27923.62|27916.14|27916.14|0
1629380100000|2021-08-19 13:35:00|27930.69|27930.69|27933.63|27933.63|27933.63|27933.63|27930.69|27930.69|0
1629380120000|2021-08-19 13:35:20|27937.16|27937.16|27941.9|27941.9|27945.43|27945.43|27937.16|27937.16|0
1629380160000|2021-08-19 13:36:00|27934.83|27934.83|27931.13|27931.13|27934.83|27934.83|27930.89|27930.89|0
1629380180000|2021-08-19 13:36:20|27927.59|27927.59|27924.06|27924.06|27931.13|27931.13|27924.06|27924.06|0
1629380190000|2021-08-19 13:36:30|27927.59|27927.59|27934.66|27934.66|27934.66|27934.66|27927.59|27927.59|0
1629380200000|2021-08-19 13:36:40|27935.07|27935.07|27935.07|27935.07|27935.07|27935.07|27935.07|27935.07|0
1629380210000|2021-08-19 13:36:50|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|0
1629380220000|2021-08-19 13:37:00|27931.54|27931.54|27928|27928|27935.07|27935.07|27928|27928|0
1629380230000|2021-08-19 13:37:10|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|0
1629380240000|2021-08-19 13:37:20|27935.67|27935.67|27939.21|27939.21|27939.21|27939.21|27935.67|27935.67|0
1629380250000|2021-08-19 13:37:30|27942.74|27942.74|27946.28|27946.28|27946.28|27946.28|27942.74|27942.74|0
1629380260000|2021-08-19 13:37:40|27949.81|27949.81|27942.74|27942.74|27949.81|27949.81|27939.21|27939.21|0
1629380270000|2021-08-19 13:37:50|27942.14|27942.14|27935.07|27935.07|27942.14|27942.14|27935.07|27935.07|0
1629380280000|2021-08-19 13:38:00|27938.61|27938.61|27953.35|27953.35|27953.35|27953.35|27938.61|27938.61|0
1629380290000|2021-08-19 13:38:10|27956.88|27956.88|27946.28|27946.28|27956.88|27956.88|27946.28|27946.28|0
1629380300000|2021-08-19 13:38:20|27942.74|27942.74|27946.28|27946.28|27946.28|27946.28|27942.74|27942.74|0
1629380310000|2021-08-19 13:38:30|27939.21|27939.21|27932.14|27932.14|27939.21|27939.21|27932.14|27932.14|0
1629380320000|2021-08-19 13:38:40|27925.07|27925.07|27928|27928|27928.6|27928.6|27925.07|27925.07|0
1629380330000|2021-08-19 13:38:50|27924.47|27924.47|27920.93|27920.93|27924.47|27924.47|27920.93|27920.93|0
1629380340000|2021-08-19 13:39:00|27921.66|27921.66|27921.66|27921.66|27921.66|27921.66|27921.66|27921.66|0
1629380350000|2021-08-19 13:39:10|27925.19|27925.19|27925.19|27925.19|27925.19|27925.19|27925.19|27925.19|0
1629380360000|2021-08-19 13:39:20|27925.79|27925.79|27932.86|27932.86|27932.86|27932.86|27925.79|27925.79|0
1629380370000|2021-08-19 13:39:30|27929.33|27929.33|27918.12|27918.12|27929.33|27929.33|27917.88|27917.88|0
1629380380000|2021-08-19 13:39:40|27925.19|27925.19|27925.79|27925.79|27925.79|27925.79|27925.19|27925.19|0
1629380390000|2021-08-19 13:39:50|27929.33|27929.33|27936.4|27936.4|27936.4|27936.4|27929.33|27929.33|0
1629380400000|2021-08-19 13:40:00|27932.86|27932.86|27932.86|27932.86|27932.86|27932.86|27932.86|27932.86|0
1629380410000|2021-08-19 13:40:10|27929.33|27929.33|27922.26|27922.26|27929.33|27929.33|27922.26|27922.26|0
1629380420000|2021-08-19 13:40:20|27925.79|27925.79|27925.79|27925.79|27925.79|27925.79|27925.79|27925.79|0
1629380430000|2021-08-19 13:40:30|27922.26|27922.26|27918.12|27918.12|27922.26|27922.26|27918.12|27918.12|0
1629380440000|2021-08-19 13:40:40|27914.59|27914.59|27914.59|27914.59|27914.59|27914.59|27914.59|27914.59|0
1629380450000|2021-08-19 13:40:50|27918.12|27918.12|27918.53|27918.53|27918.53|27918.53|27918.12|27918.12|0
1629380460000|2021-08-19 13:41:00|27918.29|27918.29|27911.46|27911.46|27918.53|27918.53|27897.32|27897.32|0
1629380470000|2021-08-19 13:41:10|27915|27915|27918.53|27918.53|27918.53|27918.53|27915|27915|0
1629380480000|2021-08-19 13:41:20|27922.07|27922.07|27922.07|27922.07|27932.67|27932.67|27922.07|27922.07|0
1629380500000|2021-08-19 13:41:40|27929.14|27929.14|27929.98|27929.98|27929.98|27929.98|27929.14|27929.14|0
1629380510000|2021-08-19 13:41:50|27937.05|27937.05|27933.93|27933.93|27937.05|27937.05|27933.52|27933.52|0
1629380520000|2021-08-19 13:42:00|27937.46|27937.46|27933.93|27933.93|27937.46|27937.46|27933.93|27933.93|0
1629380530000|2021-08-19 13:42:10|27934.53|27934.53|27934.53|27934.53|27938.06|27938.06|27934.53|27934.53|0
1629380540000|2021-08-19 13:42:20|27930.99|27930.99|27930.99|27930.99|27930.99|27930.99|27930.99|27930.99|0
1629380550000|2021-08-19 13:42:30|27931.59|27931.59|27931.59|27931.59|27931.59|27931.59|27931.59|27931.59|0
1629380560000|2021-08-19 13:42:40|27932.19|27932.19|27942.8|27942.8|27946.33|27946.33|27932.19|27932.19|0
1629380570000|2021-08-19 13:42:50|27943.21|27943.21|27943.21|27943.21|27953.81|27953.81|27943.21|27943.21|0
1629380580000|2021-08-19 13:43:00|27946.74|27946.74|27946.74|27946.74|27946.74|27946.74|27936.14|27936.14|0
1629380610000|2021-08-19 13:43:30|27953.81|27953.81|27953.81|27953.81|27953.81|27953.81|27953.81|27953.81|0
1629380620000|2021-08-19 13:43:40|27956.75|27956.75|27956.75|27956.75|27956.75|27956.75|27956.75|27956.75|0
1629380630000|2021-08-19 13:43:50|27963.82|27963.82|27949.68|27949.68|27963.82|27963.82|27949.68|27949.68|0
1629380640000|2021-08-19 13:44:00|27950.28|27950.28|27956.5|27956.5|27956.5|27956.5|27949.43|27949.43|0
1629380650000|2021-08-19 13:44:10|27952.97|27952.97|27952.97|27952.97|27952.97|27952.97|27952.97|27952.97|0
1629380660000|2021-08-19 13:44:20|27949.43|27949.43|27957.35|27957.35|27957.35|27957.35|27945.9|27945.9|0
1629380670000|2021-08-19 13:44:30|27960.88|27960.88|27958.17|27958.17|27961.7|27961.7|27958.17|27958.17|0
1629380680000|2021-08-19 13:44:40|27951.1|27951.1|27940.08|27940.08|27951.1|27951.1|27940.08|27940.08|0
1629380690000|2021-08-19 13:44:50|27950.69|27950.69|27950.69|27950.69|27950.69|27950.69|27950.69|27950.69|0
1629380700000|2021-08-19 13:45:00|27957.76|27957.76|27954.22|27954.22|27957.76|27957.76|27954.22|27954.22|0
1629380710000|2021-08-19 13:45:10|27957.76|27957.76|27957.76|27957.76|27957.76|27957.76|27957.76|27957.76|0
1629380720000|2021-08-19 13:45:20|27950.69|27950.69|27951.1|27951.1|27951.1|27951.1|27950.69|27950.69|0
1629380730000|2021-08-19 13:45:30|27954.63|27954.63|27958.17|27958.17|27961.7|27961.7|27954.63|27954.63|0
1629380740000|2021-08-19 13:45:40|27968.77|27968.77|27965.24|27965.24|27968.77|27968.77|27965.24|27965.24|0
1629380750000|2021-08-19 13:45:50|27968.77|27968.77|27968.77|27968.77|27968.77|27968.77|27958.17|27958.17|0
1629380760000|2021-08-19 13:46:00|27965.24|27965.24|27965.24|27965.24|27968.77|27968.77|27958.17|27958.17|0
1629380770000|2021-08-19 13:46:10|27968.77|27968.77|27968.77|27968.77|27968.77|27968.77|27968.77|27968.77|0
1629380780000|2021-08-19 13:46:20|27972.31|27972.31|27968.77|27968.77|27972.31|27972.31|27961.7|27961.7|0
1629380790000|2021-08-19 13:46:30|27972.31|27972.31|27973.39|27973.39|27973.39|27973.39|27972.31|27972.31|0
1629380800000|2021-08-19 13:46:40|27973.63|27973.63|27973.63|27973.63|27973.63|27973.63|27973.63|27973.63|0
1629380810000|2021-08-19 13:46:50|27970.1|27970.1|27966.56|27966.56|27970.1|27970.1|27966.56|27966.56|0
1629380820000|2021-08-19 13:47:00|27967.16|27967.16|27977.77|27977.77|27977.77|27977.77|27967.16|27967.16|0
1629380830000|2021-08-19 13:47:10|27981.3|27981.3|27984.84|27984.84|27984.84|27984.84|27981.3|27981.3|0
1629380840000|2021-08-19 13:47:20|27981.3|27981.3|27974.23|27974.23|27981.3|27981.3|27974.23|27974.23|0
1629380860000|2021-08-19 13:47:40|27970.7|27970.7|27970.7|27970.7|27970.7|27970.7|27970.7|27970.7|0
1629380870000|2021-08-19 13:47:50|27974.23|27974.23|27970.1|27970.1|27974.23|27974.23|27967.16|27967.16|0
1629380880000|2021-08-19 13:48:00|27973.63|27973.63|27973.63|27973.63|27973.63|27973.63|27973.63|27973.63|0
1629380900000|2021-08-19 13:48:20|27974.23|27974.23|27974.23|27974.23|27974.23|27974.23|27974.23|27974.23|0
1629380910000|2021-08-19 13:48:30|27970.7|27970.7|27970.7|27970.7|27970.7|27970.7|27970.7|27970.7|0
1629380930000|2021-08-19 13:48:50|27960.09|27960.09|27956.56|27956.56|27960.09|27960.09|27956.56|27956.56|0
1629380940000|2021-08-19 13:49:00|27963.63|27963.63|27955.96|27955.96|27963.63|27963.63|27952.42|27952.42|0
1629380950000|2021-08-19 13:49:10|27959.49|27959.49|27955.96|27955.96|27959.49|27959.49|27952.42|27952.42|0
1629380960000|2021-08-19 13:49:20|27955.55|27955.55|27955.55|27955.55|27955.55|27955.55|27955.55|27955.55|0
1629380970000|2021-08-19 13:49:30|27959.08|27959.08|27955.55|27955.55|27959.08|27959.08|27955.55|27955.55|0
1629380990000|2021-08-19 13:49:50|27952.01|27952.01|27951.41|27951.41|27952.01|27952.01|27951.41|27951.41|0
1629381000000|2021-08-19 13:50:00|27944.34|27944.34|27940.21|27940.21|27944.34|27944.34|27940.21|27940.21|0
1629381010000|2021-08-19 13:50:10|27950.81|27950.81|27943.02|27943.02|27953.62|27953.62|27939.48|27939.48|0
1629381020000|2021-08-19 13:50:20|27950.09|27950.09|27950.09|27950.09|27950.09|27950.09|27950.09|27950.09|0
1629381030000|2021-08-19 13:50:30|27946.55|27946.55|27958.36|27958.36|27958.36|27958.36|27946.55|27946.55|0
1629381040000|2021-08-19 13:50:40|27965.43|27965.43|27965.43|27965.43|27965.43|27965.43|27965.43|27965.43|0
1629381050000|2021-08-19 13:50:50|27976.03|27976.03|27961.89|27961.89|27976.03|27976.03|27958.36|27958.36|0
1629381060000|2021-08-19 13:51:00|27979.57|27979.57|27976.03|27976.03|27979.57|27979.57|27976.03|27976.03|0
1629381070000|2021-08-19 13:51:10|27972.5|27972.5|27979.57|27979.57|27979.57|27979.57|27972.5|27972.5|0
1629381080000|2021-08-19 13:51:20|27972.5|27972.5|27976.03|27976.03|27976.03|27976.03|27972.5|27972.5|0
1629381100000|2021-08-19 13:51:40|27986.64|27986.64|27983.1|27983.1|27986.64|27986.64|27983.1|27983.1|0
1629381110000|2021-08-19 13:51:50|27979.57|27979.57|27983.1|27983.1|27983.1|27983.1|27976.03|27976.03|0
1629381130000|2021-08-19 13:52:10|27976.03|27976.03|27986.64|27986.64|27986.64|27986.64|27976.03|27976.03|0
1629381150000|2021-08-19 13:52:30|27983.1|27983.1|27986.64|27986.64|27986.64|27986.64|27979.57|27979.57|0
1629381160000|2021-08-19 13:52:40|27990.17|27990.17|27987.24|27987.24|27990.77|27990.77|27987.24|27987.24|0
1629381170000|2021-08-19 13:52:50|27983.7|27983.7|27983.7|27983.7|27983.7|27983.7|27983.7|27983.7|0
1629381180000|2021-08-19 13:53:00|27987.24|27987.24|27987.24|27987.24|27987.24|27987.24|27987.24|27987.24|0
1629381190000|2021-08-19 13:53:10|27990.77|27990.77|27983.7|27983.7|27990.77|27990.77|27983.7|27983.7|0
1629381200000|2021-08-19 13:53:20|27976.63|27976.63|27973.1|27973.1|27976.63|27976.63|27973.1|27973.1|0
1629381210000|2021-08-19 13:53:30|27980.17|27980.17|27976.63|27976.63|27980.17|27980.17|27976.63|27976.63|0
1629381220000|2021-08-19 13:53:40|27969.56|27969.56|27968.96|27968.96|27969.56|27969.56|27968.96|27968.96|0
1629381230000|2021-08-19 13:53:50|27965.43|27965.43|27961.89|27961.89|27965.43|27965.43|27958.36|27958.36|0
1629381240000|2021-08-19 13:54:00|27965.43|27965.43|27954.82|27954.82|27968.96|27968.96|27954.82|27954.82|0
1629381250000|2021-08-19 13:54:10|27958.36|27958.36|27961.89|27961.89|27961.89|27961.89|27958.36|27958.36|0
1629381260000|2021-08-19 13:54:20|27965.43|27965.43|27965.43|27965.43|27965.43|27965.43|27965.43|27965.43|0
1629381270000|2021-08-19 13:54:30|27968.96|27968.96|27968.96|27968.96|27968.96|27968.96|27968.96|27968.96|0
1629381280000|2021-08-19 13:54:40|27969.56|27969.56|27966.03|27966.03|27969.56|27969.56|27966.03|27966.03|0
1629381310000|2021-08-19 13:55:10|27958.96|27958.96|27957.27|27957.27|27958.96|27958.96|27957.27|27957.27|0
1629381320000|2021-08-19 13:55:20|27953.74|27953.74|27946.67|27946.67|27953.74|27953.74|27946.67|27946.67|0
1629381330000|2021-08-19 13:55:30|27950.2|27950.2|27953.74|27953.74|27953.74|27953.74|27950.2|27950.2|0
1629381340000|2021-08-19 13:55:40|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|0
1629381350000|2021-08-19 13:55:50|27950.2|27950.2|27953.74|27953.74|27953.74|27953.74|27950.2|27950.2|0
1629381360000|2021-08-19 13:56:00|27957.27|27957.27|27953.14|27953.14|27957.27|27957.27|27953.14|27953.14|0
1629381370000|2021-08-19 13:56:10|27952.54|27952.54|27952.54|27952.54|27952.54|27952.54|27952.54|27952.54|0
1629381380000|2021-08-19 13:56:20|27956.07|27956.07|27956.07|27956.07|27956.07|27956.07|27956.07|27956.07|0
1629381390000|2021-08-19 13:56:30|27963.14|27963.14|27967.88|27967.88|27967.88|27967.88|27963.14|27963.14|0
1629381400000|2021-08-19 13:56:40|27968.12|27968.12|27961.05|27961.05|27968.12|27968.12|27961.05|27961.05|0
1629381410000|2021-08-19 13:56:50|27953.98|27953.98|27953.98|27953.98|27953.98|27953.98|27953.98|27953.98|0
1629381420000|2021-08-19 13:57:00|27957.52|27957.52|27961.65|27961.65|27961.65|27961.65|27957.52|27957.52|0
1629381430000|2021-08-19 13:57:10|27958.12|27958.12|27968.72|27968.72|27968.72|27968.72|27958.12|27958.12|0
1629381440000|2021-08-19 13:57:20|27975.79|27975.79|27958.12|27958.12|27975.79|27975.79|27958.12|27958.12|0
1629381450000|2021-08-19 13:57:30|27951.05|27951.05|27954.58|27954.58|27958.12|27958.12|27951.05|27951.05|0
1629381460000|2021-08-19 13:57:40|27961.65|27961.65|27958.12|27958.12|27961.65|27961.65|27958.12|27958.12|0
1629381470000|2021-08-19 13:57:50|27965.19|27965.19|27954.58|27954.58|27965.19|27965.19|27954.58|27954.58|0
1629381480000|2021-08-19 13:58:00|27958.12|27958.12|27965.19|27965.19|27965.19|27965.19|27958.12|27958.12|0
1629381500000|2021-08-19 13:58:20|27975.79|27975.79|27975.79|27975.79|27975.79|27975.79|27975.79|27975.79|0
1629381510000|2021-08-19 13:58:30|27976.03|27976.03|27961.89|27961.89|27976.03|27976.03|27961.89|27961.89|0
1629381540000|2021-08-19 13:59:00|27968.96|27968.96|27961.89|27961.89|27968.96|27968.96|27961.89|27961.89|0
1629381550000|2021-08-19 13:59:10|27954.82|27954.82|27954.82|27954.82|27954.82|27954.82|27954.82|27954.82|0
1629381560000|2021-08-19 13:59:20|27958.36|27958.36|27951.29|27951.29|27958.36|27958.36|27951.29|27951.29|0
1629381570000|2021-08-19 13:59:30|27961.89|27961.89|27965.43|27965.43|27965.43|27965.43|27961.89|27961.89|0
1629381580000|2021-08-19 13:59:40|27968.96|27968.96|27961.89|27961.89|27968.96|27968.96|27961.89|27961.89|0
1629381590000|2021-08-19 13:59:50|27958.36|27958.36|27961.89|27961.89|27961.89|27961.89|27958.36|27958.36|0
1629381610000|2021-08-19 14:00:10|27969.56|27969.56|27958.96|27958.96|27973.1|27973.1|27958.96|27958.96|0
1629381620000|2021-08-19 14:00:20|27962.49|27962.49|27955.42|27955.42|27962.49|27962.49|27955.42|27955.42|0
1629381630000|2021-08-19 14:00:30|27966.03|27966.03|27951.89|27951.89|27966.03|27966.03|27951.89|27951.89|0
1629381650000|2021-08-19 14:00:50|27958.96|27958.96|27966.03|27966.03|27966.03|27966.03|27958.96|27958.96|0
1629381660000|2021-08-19 14:01:00|27969.56|27969.56|27969.56|27969.56|27969.56|27969.56|27958.96|27958.96|0
1629381670000|2021-08-19 14:01:10|27968.96|27968.96|27968.96|27968.96|27968.96|27968.96|27968.96|27968.96|0
1629381680000|2021-08-19 14:01:20|27976.03|27976.03|27976.03|27976.03|27976.03|27976.03|27976.03|27976.03|0
1629381690000|2021-08-19 14:01:30|27976.44|27976.44|27978.46|27978.46|27978.46|27978.46|27976.44|27976.44|0
1629381700000|2021-08-19 14:01:40|27974.93|27974.93|27981.59|27981.59|27982|27982|27974.93|27974.93|0
1629381710000|2021-08-19 14:01:50|27985.12|27985.12|27985.12|27985.12|27985.12|27985.12|27985.12|27985.12|0
1629381720000|2021-08-19 14:02:00|27981.59|27981.59|27978.05|27978.05|27981.59|27981.59|27978.05|27978.05|0
1629381730000|2021-08-19 14:02:10|27974.52|27974.52|27974.52|27974.52|27974.52|27974.52|27974.52|27974.52|0
1629381740000|2021-08-19 14:02:20|27970.98|27970.98|27970.98|27970.98|27970.98|27970.98|27970.98|27970.98|0
1629381750000|2021-08-19 14:02:30|27967.45|27967.45|27965.65|27965.65|27967.45|27967.45|27965.65|27965.65|0
1629381760000|2021-08-19 14:02:40|27958.58|27958.58|27954.44|27954.44|27958.58|27958.58|27954.44|27954.44|0
1629381770000|2021-08-19 14:02:50|27947.37|27947.37|27943.84|27943.84|27950.91|27950.91|27943.84|27943.84|0
1629381780000|2021-08-19 14:03:00|27943.43|27943.43|27942.83|27942.83|27943.43|27943.43|27942.83|27942.83|0
1629381800000|2021-08-19 14:03:20|27942.23|27942.23|27945.76|27945.76|27945.76|27945.76|27942.23|27942.23|0
1629381820000|2021-08-19 14:03:40|27949.29|27949.29|27952.83|27952.83|27956.36|27956.36|27949.29|27949.29|0
1629381830000|2021-08-19 14:03:50|27949.29|27949.29|27945.76|27945.76|27949.29|27949.29|27945.76|27945.76|0
1629381860000|2021-08-19 14:04:20|27945.16|27945.16|27938.09|27938.09|27945.16|27945.16|27938.09|27938.09|0
1629381870000|2021-08-19 14:04:30|27941.62|27941.62|27942.83|27942.83|27942.83|27942.83|27941.62|27941.62|0
1629381880000|2021-08-19 14:04:40|27939.29|27939.29|27935.76|27935.76|27939.29|27939.29|27935.76|27935.76|0
1629381890000|2021-08-19 14:04:50|27932.22|27932.22|27935.76|27935.76|27935.76|27935.76|27932.22|27932.22|0
1629381900000|2021-08-19 14:05:00|27932.22|27932.22|27932.22|27932.22|27932.22|27932.22|27932.22|27932.22|0
1629381910000|2021-08-19 14:05:10|27928.69|27928.69|27927.48|27927.48|27928.69|27928.69|27927.48|27927.48|0
1629381940000|2021-08-19 14:05:40|27923.95|27923.95|27931.02|27931.02|27931.02|27931.02|27923.95|27923.95|0
1629381960000|2021-08-19 14:06:00|27931.62|27931.62|27924.55|27924.55|27931.62|27931.62|27924.55|27924.55|0
1629381970000|2021-08-19 14:06:10|27921.02|27921.02|27921.02|27921.02|27921.02|27921.02|27921.02|27921.02|0
1629381980000|2021-08-19 14:06:20|27917.48|27917.48|27921.02|27921.02|27928.09|27928.09|27917.48|27917.48|0
1629381990000|2021-08-19 14:06:30|27917.48|27917.48|27917.48|27917.48|27917.48|27917.48|27917.48|27917.48|0
1629382000000|2021-08-19 14:06:40|27921.02|27921.02|27921.02|27921.02|27921.02|27921.02|27921.02|27921.02|0
1629382010000|2021-08-19 14:06:50|27924.55|27924.55|27921.02|27921.02|27924.55|27924.55|27921.02|27921.02|0
1629382020000|2021-08-19 14:07:00|27924.55|27924.55|27931.62|27931.62|27931.62|27931.62|27924.55|27924.55|0
1629382030000|2021-08-19 14:07:10|27931.38|27931.38|27931.38|27931.38|27931.38|27931.38|27931.38|27931.38|0
1629382040000|2021-08-19 14:07:20|27934.91|27934.91|27934.31|27934.31|27937.85|27937.85|27934.31|27934.31|0
1629382050000|2021-08-19 14:07:30|27934.72|27934.72|27934.72|27934.72|27934.72|27934.72|27934.72|27934.72|0
1629382060000|2021-08-19 14:07:40|27927.65|27927.65|27927.65|27927.65|27927.65|27927.65|27927.65|27927.65|0
1629382070000|2021-08-19 14:07:50|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|0
1629382080000|2021-08-19 14:08:00|27927.65|27927.65|27927.65|27927.65|27927.65|27927.65|27927.65|27927.65|0
1629382090000|2021-08-19 14:08:10|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|0
1629382100000|2021-08-19 14:08:20|27920.58|27920.58|27924.12|27924.12|27924.12|27924.12|27920.58|27920.58|0
1629382110000|2021-08-19 14:08:30|27917.05|27917.05|27916.45|27916.45|27917.05|27917.05|27916.45|27916.45|0
1629382120000|2021-08-19 14:08:40|27915.85|27915.85|27915.85|27915.85|27915.85|27915.85|27915.85|27915.85|0
1629382130000|2021-08-19 14:08:50|27915.44|27915.44|27908.37|27908.37|27915.44|27915.44|27908.37|27908.37|0
1629382150000|2021-08-19 14:09:10|27904.83|27904.83|27901.3|27901.3|27904.83|27904.83|27901.3|27901.3|0
1629382170000|2021-08-19 14:09:30|27904.83|27904.83|27904.83|27904.83|27904.83|27904.83|27904.83|27904.83|0
1629382190000|2021-08-19 14:09:50|27901.3|27901.3|27901.3|27901.3|27901.3|27901.3|27901.3|27901.3|0
1629382200000|2021-08-19 14:10:00|27904.83|27904.83|27918.97|27918.97|27918.97|27918.97|27904.83|27904.83|0
1629382210000|2021-08-19 14:10:10|27908.37|27908.37|27911.9|27911.9|27911.9|27911.9|27908.37|27908.37|0
1629382220000|2021-08-19 14:10:20|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|0
1629382230000|2021-08-19 14:10:30|27911.9|27911.9|27911.9|27911.9|27911.9|27911.9|27911.9|27911.9|0
1629382240000|2021-08-19 14:10:40|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|0
1629382250000|2021-08-19 14:10:50|27918.97|27918.97|27918.97|27918.97|27918.97|27918.97|27918.97|27918.97|0
1629382260000|2021-08-19 14:11:00|27915.44|27915.44|27916.04|27916.04|27916.04|27916.04|27915.44|27915.44|0
1629382290000|2021-08-19 14:11:30|27919.57|27919.57|27919.57|27919.57|27919.57|27919.57|27919.57|27919.57|0
1629382300000|2021-08-19 14:11:40|27918.97|27918.97|27915.44|27915.44|27918.97|27918.97|27915.44|27915.44|0
1629382310000|2021-08-19 14:11:50|27911.9|27911.9|27911.3|27911.3|27911.9|27911.9|27911.3|27911.3|0
1629382320000|2021-08-19 14:12:00|27914.84|27914.84|27915.44|27915.44|27915.44|27915.44|27914.84|27914.84|0
1629382330000|2021-08-19 14:12:10|27916.04|27916.04|27916.04|27916.04|27916.04|27916.04|27916.04|27916.04|0
1629382380000|2021-08-19 14:13:00|27912.5|27912.5|27911.9|27911.9|27912.5|27912.5|27911.9|27911.9|0
1629382390000|2021-08-19 14:13:10|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|0
1629382400000|2021-08-19 14:13:20|27911.9|27911.9|27915.44|27915.44|27915.44|27915.44|27911.9|27911.9|0
1629382410000|2021-08-19 14:13:30|27915.03|27915.03|27918.97|27918.97|27918.97|27918.97|27915.03|27915.03|0
1629382430000|2021-08-19 14:13:50|27922.51|27922.51|27922.51|27922.51|27922.51|27922.51|27922.51|27922.51|0
1629382450000|2021-08-19 14:14:10|27918.97|27918.97|27918.97|27918.97|27918.97|27918.97|27918.97|27918.97|0
1629382460000|2021-08-19 14:14:20|27915.44|27915.44|27915.19|27915.19|27915.44|27915.44|27915.19|27915.19|0
1629382470000|2021-08-19 14:14:30|27911.66|27911.66|27910.65|27910.65|27911.66|27911.66|27908.12|27908.12|0
1629382490000|2021-08-19 14:14:50|27907.11|27907.11|27907.11|27907.11|27907.11|27907.11|27907.11|27907.11|0
1629382500000|2021-08-19 14:15:00|27900.04|27900.04|27891.96|27891.96|27900.04|27900.04|27891.96|27891.96|0
1629382510000|2021-08-19 14:15:10|27891.36|27891.36|27890.15|27890.15|27891.36|27891.36|27890.15|27890.15|0
1629382530000|2021-08-19 14:15:30|27893.69|27893.69|27897.22|27897.22|27900.76|27900.76|27893.69|27893.69|0
1629382540000|2021-08-19 14:15:40|27897.46|27897.46|27897.46|27897.46|27897.46|27897.46|27897.46|27897.46|0
1629382560000|2021-08-19 14:16:00|27893.93|27893.93|27904.53|27904.53|27904.53|27904.53|27893.93|27893.93|0
1629382590000|2021-08-19 14:16:30|27897.46|27897.46|27901.6|27901.6|27901.6|27901.6|27897.46|27897.46|0
1629382610000|2021-08-19 14:16:50|27898.07|27898.07|27898.07|27898.07|27898.07|27898.07|27898.07|27898.07|0
1629382640000|2021-08-19 14:17:20|27891|27891|27891|27891|27891|27891|27891|27891|0
1629382650000|2021-08-19 14:17:30|27891.6|27891.6|27891.6|27891.6|27891.6|27891.6|27891.6|27891.6|0
1629382680000|2021-08-19 14:18:00|27895.13|27895.13|27895.13|27895.13|27898.67|27898.67|27895.13|27895.13|0
1629382690000|2021-08-19 14:18:10|27898.67|27898.67|27902.2|27902.2|27902.2|27902.2|27898.67|27898.67|0
1629382700000|2021-08-19 14:18:20|27898.67|27898.67|27898.67|27898.67|27898.67|27898.67|27898.67|27898.67|0
1629382720000|2021-08-19 14:18:40|27895.13|27895.13|27899.51|27899.51|27899.51|27899.51|27895.13|27895.13|0
1629382730000|2021-08-19 14:18:50|27900.11|27900.11|27910.71|27910.71|27910.71|27910.71|27900.11|27900.11|0
1629382740000|2021-08-19 14:19:00|27914.25|27914.25|27922.33|27922.33|27922.33|27922.33|27914.25|27914.25|0
1629382750000|2021-08-19 14:19:10|27918.79|27918.79|27918.19|27918.19|27918.79|27918.79|27914.66|27914.66|0
1629382760000|2021-08-19 14:19:20|27911.12|27911.12|27910.52|27910.52|27911.12|27911.12|27910.52|27910.52|0
1629382770000|2021-08-19 14:19:30|27914.06|27914.06|27914.06|27914.06|27914.06|27914.06|27914.06|27914.06|0
1629382790000|2021-08-19 14:19:50|27910.52|27910.52|27910.52|27910.52|27910.52|27910.52|27910.52|27910.52|0
1629382830000|2021-08-19 14:20:30|27914.06|27914.06|27914.06|27914.06|27914.06|27914.06|27914.06|27914.06|0
1629382840000|2021-08-19 14:20:40|27917.59|27917.59|27914.06|27914.06|27917.59|27917.59|27914.06|27914.06|0
1629382860000|2021-08-19 14:21:00|27906.99|27906.99|27906.99|27906.99|27906.99|27906.99|27906.99|27906.99|0
1629382870000|2021-08-19 14:21:10|27903.45|27903.45|27902.85|27902.85|27903.45|27903.45|27902.85|27902.85|0
1629382880000|2021-08-19 14:21:20|27902.25|27902.25|27902.25|27902.25|27902.25|27902.25|27902.25|27902.25|0
1629382890000|2021-08-19 14:21:30|27905.79|27905.79|27909.32|27909.32|27909.32|27909.32|27905.79|27905.79|0
1629382900000|2021-08-19 14:21:40|27905.79|27905.79|27905.79|27905.79|27905.79|27905.79|27905.79|27905.79|0
1629382930000|2021-08-19 14:22:10|27909.32|27909.32|27909.32|27909.32|27909.32|27909.32|27909.32|27909.32|0
1629382940000|2021-08-19 14:22:20|27912.86|27912.86|27912.86|27912.86|27912.86|27912.86|27912.86|27912.86|0
1629382950000|2021-08-19 14:22:30|27916.39|27916.39|27916.39|27916.39|27919.93|27919.93|27916.39|27916.39|0
1629382960000|2021-08-19 14:22:40|27916.88|27916.88|27916.88|27916.88|27916.88|27916.88|27916.88|27916.88|0
1629382970000|2021-08-19 14:22:50|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|0
1629382990000|2021-08-19 14:23:10|27905.86|27905.86|27905.86|27905.86|27905.86|27905.86|27905.86|27905.86|0
1629383010000|2021-08-19 14:23:30|27909.4|27909.4|27910|27910|27910|27910|27909.4|27909.4|0
1629383020000|2021-08-19 14:23:40|27909.51|27909.51|27909.51|27909.51|27909.51|27909.51|27909.51|27909.51|0
1629383040000|2021-08-19 14:24:00|27913.05|27913.05|27916.58|27916.58|27916.58|27916.58|27913.05|27913.05|0
1629383050000|2021-08-19 14:24:10|27917.18|27917.18|27920.72|27920.72|27920.72|27920.72|27917.18|27917.18|0
1629383060000|2021-08-19 14:24:20|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|0
1629383070000|2021-08-19 14:24:30|27917.18|27917.18|27917.18|27917.18|27917.18|27917.18|27917.18|27917.18|0
1629383080000|2021-08-19 14:24:40|27913.65|27913.65|27913.65|27913.65|27913.65|27913.65|27913.65|27913.65|0
1629383120000|2021-08-19 14:25:20|27913.05|27913.05|27906.58|27906.58|27913.65|27913.65|27906.58|27906.58|0
1629383130000|2021-08-19 14:25:30|27910.11|27910.11|27910.11|27910.11|27910.11|27910.11|27910.11|27910.11|0
1629383150000|2021-08-19 14:25:50|27899.51|27899.51|27898.42|27898.42|27899.51|27899.51|27898.42|27898.42|0
1629383160000|2021-08-19 14:26:00|27897.7|27897.7|27897.7|27897.7|27897.7|27897.7|27897.7|27897.7|0
1629383170000|2021-08-19 14:26:10|27897.1|27897.1|27892.48|27892.48|27897.1|27897.1|27892.48|27892.48|0
1629383180000|2021-08-19 14:26:20|27888.94|27888.94|27888.94|27888.94|27888.94|27888.94|27888.94|27888.94|0
1629383190000|2021-08-19 14:26:30|27892.48|27892.48|27892.48|27892.48|27892.48|27892.48|27892.48|27892.48|0
1629383220000|2021-08-19 14:27:00|27896.01|27896.01|27899.55|27899.55|27899.55|27899.55|27896.01|27896.01|0
1629383230000|2021-08-19 14:27:10|27900.15|27900.15|27903.68|27903.68|27903.68|27903.68|27900.15|27900.15|0
1629383270000|2021-08-19 14:27:50|27902.96|27902.96|27906.49|27906.49|27906.49|27906.49|27902.96|27902.96|0
1629383280000|2021-08-19 14:28:00|27902.96|27902.96|27899.42|27899.42|27902.96|27902.96|27899.42|27899.42|0
1629383290000|2021-08-19 14:28:10|27895.89|27895.89|27895.89|27895.89|27895.89|27895.89|27895.89|27895.89|0
1629383300000|2021-08-19 14:28:20|27892.35|27892.35|27892.35|27892.35|27892.35|27892.35|27892.35|27892.35|0
1629383310000|2021-08-19 14:28:30|27895.89|27895.89|27895.4|27895.4|27895.89|27895.89|27895.4|27895.4|0
1629383320000|2021-08-19 14:28:40|27888.33|27888.33|27888.33|27888.33|27888.33|27888.33|27888.33|27888.33|0
1629383340000|2021-08-19 14:29:00|27891.87|27891.87|27891.87|27891.87|27891.87|27891.87|27891.87|27891.87|0
1629383350000|2021-08-19 14:29:10|27892.11|27892.11|27888.57|27888.57|27892.11|27892.11|27888.57|27888.57|0
1629383380000|2021-08-19 14:29:40|27888.98|27888.98|27888.5|27888.5|27888.98|27888.98|27888.5|27888.5|0
1629383400000|2021-08-19 14:30:00|27892.04|27892.04|27902.64|27902.64|27902.64|27902.64|27892.04|27892.04|0
1629383410000|2021-08-19 14:30:10|27903.24|27903.24|27903.24|27903.24|27903.24|27903.24|27903.24|27903.24|0
1629383420000|2021-08-19 14:30:20|27903.84|27903.84|27900.31|27900.31|27907.38|27907.38|27896.77|27896.77|0
1629383430000|2021-08-19 14:30:30|27896.77|27896.77|27896.41|27896.41|27896.77|27896.77|27896.17|27896.17|0
1629383460000|2021-08-19 14:31:00|27895.81|27895.81|27888.14|27888.14|27895.81|27895.81|27888.14|27888.14|0
1629383470000|2021-08-19 14:31:10|27887.73|27887.73|27894.8|27894.8|27894.8|27894.8|27887.73|27887.73|0
1629383480000|2021-08-19 14:31:20|27891.27|27891.27|27891.27|27891.27|27891.27|27891.27|27891.27|27891.27|0
1629383490000|2021-08-19 14:31:30|27884.2|27884.2|27887.73|27887.73|27887.73|27887.73|27884.2|27884.2|0
1629383500000|2021-08-19 14:31:40|27894.8|27894.8|27894.8|27894.8|27894.8|27894.8|27894.8|27894.8|0
1629383550000|2021-08-19 14:32:30|27891.27|27891.27|27891.27|27891.27|27891.27|27891.27|27891.27|27891.27|0
1629383560000|2021-08-19 14:32:40|27887.73|27887.73|27887.73|27887.73|27887.73|27887.73|27887.73|27887.73|0
1629383570000|2021-08-19 14:32:50|27887.49|27887.49|27887.49|27887.49|27887.49|27887.49|27887.49|27887.49|0
1629383580000|2021-08-19 14:33:00|27883.95|27883.95|27883.95|27883.95|27883.95|27883.95|27883.95|27883.95|0
1629383590000|2021-08-19 14:33:10|27876.89|27876.89|27875.68|27875.68|27876.89|27876.89|27875.68|27875.68|0
1629383610000|2021-08-19 14:33:30|27872.15|27872.15|27868.61|27868.61|27872.15|27872.15|27868.61|27868.61|0
1629383630000|2021-08-19 14:33:50|27865.08|27865.08|27864.59|27864.59|27868.61|27868.61|27864.59|27864.59|0
1629383640000|2021-08-19 14:34:00|27868.13|27868.13|27868.13|27868.13|27868.13|27868.13|27868.13|27868.13|0
1629383710000|2021-08-19 14:35:10|27866.93|27866.93|27856.32|27856.32|27866.93|27866.93|27856.32|27856.32|0
1629383720000|2021-08-19 14:35:20|27852.79|27852.79|27851.59|27851.59|27852.79|27852.79|27851.59|27851.59|0
1629383730000|2021-08-19 14:35:30|27851.18|27851.18|27847.64|27847.64|27851.18|27851.18|27847.64|27847.64|0
1629383740000|2021-08-19 14:35:40|27851.18|27851.18|27851.18|27851.18|27854.71|27854.71|27851.18|27851.18|0
1629383750000|2021-08-19 14:35:50|27854.71|27854.71|27851.18|27851.18|27854.71|27854.71|27851.18|27851.18|0
1629383770000|2021-08-19 14:36:10|27847.64|27847.64|27847.64|27847.64|27847.64|27847.64|27844.11|27844.11|0
1629383780000|2021-08-19 14:36:20|27844.11|27844.11|27844.11|27844.11|27844.11|27844.11|27844.11|27844.11|0
1629383790000|2021-08-19 14:36:30|27847.64|27847.64|27851.7|27851.7|27852.19|27852.19|27847.64|27847.64|0
1629383800000|2021-08-19 14:36:40|27848.17|27848.17|27848.17|27848.17|27848.17|27848.17|27848.17|27848.17|0
1629383810000|2021-08-19 14:36:50|27844.63|27844.63|27848.17|27848.17|27848.17|27848.17|27844.63|27844.63|0
1629383820000|2021-08-19 14:37:00|27851.7|27851.7|27848.17|27848.17|27851.7|27851.7|27848.17|27848.17|0
1629383850000|2021-08-19 14:37:30|27844.63|27844.63|27837.32|27837.32|27844.63|27844.63|27837.32|27837.32|0
1629383860000|2021-08-19 14:37:40|27840.86|27840.86|27840.86|27840.86|27840.86|27840.86|27840.86|27840.86|0
1629383870000|2021-08-19 14:37:50|27841.34|27841.34|27846.08|27846.08|27846.08|27846.08|27841.34|27841.34|0
1629383890000|2021-08-19 14:38:10|27845.84|27845.84|27842.3|27842.3|27845.84|27845.84|27842.3|27842.3|0
1629383900000|2021-08-19 14:38:20|27838.77|27838.77|27838.77|27838.77|27838.77|27838.77|27838.77|27838.77|0
1629383910000|2021-08-19 14:38:30|27837.56|27837.56|27837.56|27837.56|27837.56|27837.56|27837.56|27837.56|0
1629383920000|2021-08-19 14:38:40|27834.03|27834.03|27834.03|27834.03|27834.03|27834.03|27834.03|27834.03|0
1629383940000|2021-08-19 14:39:00|27830.49|27830.49|27831.09|27831.09|27831.09|27831.09|27830.49|27830.49|0
1629383950000|2021-08-19 14:39:10|27834.63|27834.63|27834.63|27834.63|27834.63|27834.63|27834.63|27834.63|0
1629383970000|2021-08-19 14:39:30|27834.15|27834.15|27834.15|27834.15|27834.15|27834.15|27834.15|27834.15|0
1629383980000|2021-08-19 14:39:40|27833.54|27833.54|27833.54|27833.54|27833.54|27833.54|27833.54|27833.54|0
1629384000000|2021-08-19 14:40:00|27830.01|27830.01|27833.54|27833.54|27833.54|27833.54|27830.01|27830.01|0
1629384030000|2021-08-19 14:40:30|27830.01|27830.01|27826.47|27826.47|27830.01|27830.01|27826.47|27826.47|0
1629384040000|2021-08-19 14:40:40|27830.01|27830.01|27832.94|27832.94|27832.94|27832.94|27829.41|27829.41|0
1629384050000|2021-08-19 14:40:50|27829.41|27829.41|27829.41|27829.41|27829.41|27829.41|27829.41|27829.41|0
1629384060000|2021-08-19 14:41:00|27825.87|27825.87|27822.34|27822.34|27825.87|27825.87|27822.34|27822.34|0
1629384070000|2021-08-19 14:41:10|27825.87|27825.87|27825.87|27825.87|27825.87|27825.87|27825.87|27825.87|0
1629384080000|2021-08-19 14:41:20|27829.41|27829.41|27829.41|27829.41|27829.41|27829.41|27829.41|27829.41|0
1629384090000|2021-08-19 14:41:30|27825.87|27825.87|27829.41|27829.41|27829.41|27829.41|27825.87|27825.87|0
1629384110000|2021-08-19 14:41:50|27825.87|27825.87|27825.87|27825.87|27825.87|27825.87|27825.87|27825.87|0
1629384120000|2021-08-19 14:42:00|27822.34|27822.34|27810.72|27810.72|27822.34|27822.34|27810.72|27810.72|0
1629384160000|2021-08-19 14:42:40|27810.31|27810.31|27806.78|27806.78|27810.31|27810.31|27806.78|27806.78|0
1629384170000|2021-08-19 14:42:50|27803.24|27803.24|27803.24|27803.24|27803.24|27803.24|27803.24|27803.24|0
1629384180000|2021-08-19 14:43:00|27802.64|27802.64|27802.64|27802.64|27802.64|27802.64|27802.64|27802.64|0
1629384190000|2021-08-19 14:43:10|27799.11|27799.11|27798.29|27798.29|27799.11|27799.11|27798.29|27798.29|0
1629384200000|2021-08-19 14:43:20|27797.88|27797.88|27797.88|27797.88|27797.88|27797.88|27797.88|27797.88|0
1629384230000|2021-08-19 14:43:50|27797.39|27797.39|27797.39|27797.39|27797.39|27797.39|27797.39|27797.39|0
1629384240000|2021-08-19 14:44:00|27793.86|27793.86|27789.72|27789.72|27793.86|27793.86|27789.72|27789.72|0
1629384280000|2021-08-19 14:44:40|27793.26|27793.26|27792.06|27792.06|27793.26|27793.26|27792.06|27792.06|0
1629384300000|2021-08-19 14:45:00|27795.59|27795.59|27799.13|27799.13|27799.13|27799.13|27795.59|27795.59|0
1629384330000|2021-08-19 14:45:30|27799.54|27799.54|27799.95|27799.95|27799.95|27799.95|27799.54|27799.54|0
1629384340000|2021-08-19 14:45:40|27803.48|27803.48|27807.62|27807.62|27807.62|27807.62|27803.48|27803.48|0
1629384350000|2021-08-19 14:45:50|27808.22|27808.22|27807.98|27807.98|27808.22|27808.22|27807.98|27807.98|0
1629384360000|2021-08-19 14:46:00|27807.73|27807.73|27811.27|27811.27|27811.27|27811.27|27807.73|27807.73|0
1629384380000|2021-08-19 14:46:20|27807.73|27807.73|27807.73|27807.73|27807.73|27807.73|27807.73|27807.73|0
1629384430000|2021-08-19 14:47:10|27808.94|27808.94|27809.54|27809.54|27809.54|27809.54|27808.94|27808.94|0
1629384440000|2021-08-19 14:47:20|27813.07|27813.07|27813.07|27813.07|27813.07|27813.07|27813.07|27813.07|0
1629384470000|2021-08-19 14:47:50|27813.67|27813.67|27817.21|27817.21|27817.21|27817.21|27813.67|27813.67|0
1629384480000|2021-08-19 14:48:00|27813.67|27813.67|27813.67|27813.67|27813.67|27813.67|27813.67|27813.67|0
1629384560000|2021-08-19 14:49:20|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|0
1629384570000|2021-08-19 14:49:30|27820.74|27820.74|27821.47|27821.47|27821.47|27821.47|27820.74|27820.74|0
1629384580000|2021-08-19 14:49:40|27825|27825|27825|27825|27825|27825|27825|27825|0
1629384590000|2021-08-19 14:49:50|27817.93|27817.93|27817.93|27817.93|27817.93|27817.93|27817.93|27817.93|0
1629384600000|2021-08-19 14:50:00|27818.18|27818.18|27817.93|27817.93|27818.18|27818.18|27817.93|27817.93|0
1629384620000|2021-08-19 14:50:20|27818.18|27818.18|27818.18|27818.18|27818.18|27818.18|27818.18|27818.18|0
1629384630000|2021-08-19 14:50:30|27818.42|27818.42|27821.95|27821.95|27821.95|27821.95|27818.42|27818.42|0
1629384640000|2021-08-19 14:50:40|27821.71|27821.71|27821.71|27821.71|27821.71|27821.71|27821.71|27821.71|0
1629384660000|2021-08-19 14:51:00|27821.95|27821.95|27821.95|27821.95|27821.95|27821.95|27821.95|27821.95|0
1629384680000|2021-08-19 14:51:20|27825.49|27825.49|27829.02|27829.02|27829.02|27829.02|27825.49|27825.49|0
1629384700000|2021-08-19 14:51:40|27832.56|27832.56|27833.04|27833.04|27836.09|27836.09|27832.56|27832.56|0
1629384710000|2021-08-19 14:51:50|27833.64|27833.64|27833.64|27833.64|27837.18|27837.18|27833.64|27833.64|0
1629384750000|2021-08-19 14:52:30|27837.18|27837.18|27826.57|27826.57|27837.18|27837.18|27826.57|27826.57|0
1629384770000|2021-08-19 14:52:50|27825.97|27825.97|27822.44|27822.44|27825.97|27825.97|27822.44|27822.44|0
1629384780000|2021-08-19 14:53:00|27825.97|27825.97|27825.97|27825.97|27825.97|27825.97|27825.97|27825.97|0
1629384800000|2021-08-19 14:53:20|27826.21|27826.21|27833.88|27833.88|27833.88|27833.88|27826.21|27826.21|0
1629384830000|2021-08-19 14:53:50|27830.35|27830.35|27830.35|27830.35|27830.35|27830.35|27830.35|27830.35|0
1629384850000|2021-08-19 14:54:10|27833.88|27833.88|27833.88|27833.88|27833.88|27833.88|27833.88|27833.88|0
1629384860000|2021-08-19 14:54:20|27830.35|27830.35|27830.35|27830.35|27830.35|27830.35|27830.35|27830.35|0
1629384880000|2021-08-19 14:54:40|27833.88|27833.88|27830.35|27830.35|27833.88|27833.88|27830.35|27830.35|0
1629384900000|2021-08-19 14:55:00|27833.88|27833.88|27833.88|27833.88|27833.88|27833.88|27833.88|27833.88|0
1629384930000|2021-08-19 14:55:30|27837.42|27837.42|27837.18|27837.18|27837.42|27837.42|27837.18|27837.18|0
1629384950000|2021-08-19 14:55:50|27840.71|27840.71|27840.71|27840.71|27840.71|27840.71|27840.71|27840.71|0
1629384990000|2021-08-19 14:56:30|27844.25|27844.25|27851.32|27851.32|27851.32|27851.32|27844.25|27844.25|0
1629385000000|2021-08-19 14:56:40|27851.92|27851.92|27865.46|27865.46|27865.46|27865.46|27851.32|27851.32|0
1629385010000|2021-08-19 14:56:50|27868.99|27868.99|27872.53|27872.53|27872.53|27872.53|27868.99|27868.99|0
1629385020000|2021-08-19 14:57:00|27872.94|27872.94|27870|27870|27877.07|27877.07|27870|27870|0
1629385030000|2021-08-19 14:57:10|27870.6|27870.6|27871.45|27871.45|27871.45|27871.45|27870.6|27870.6|0
1629385040000|2021-08-19 14:57:20|27874.98|27874.98|27874.98|27874.98|27878.52|27878.52|27874.98|27874.98|0
1629385050000|2021-08-19 14:57:30|27878.52|27878.52|27878.52|27878.52|27878.52|27878.52|27878.52|27878.52|0
1629385070000|2021-08-19 14:57:50|27874.98|27874.98|27867.31|27867.31|27878.52|27878.52|27867.31|27867.31|0
1629385140000|2021-08-19 14:59:00|27874.38|27874.38|27877.91|27877.91|27877.91|27877.91|27874.38|27874.38|0
1629385170000|2021-08-19 14:59:30|27888.52|27888.52|27877.91|27877.91|27888.52|27888.52|27874.38|27874.38|0
1629385180000|2021-08-19 14:59:40|27874.38|27874.38|27888.52|27888.52|27888.52|27888.52|27874.38|27874.38|0
1629385190000|2021-08-19 14:59:50|27884.98|27884.98|27884.98|27884.98|27884.98|27884.98|27881.45|27881.45|0
1629385200000|2021-08-19 15:00:00|27892.05|27892.05|27889.12|27889.12|27892.05|27892.05|27881.45|27881.45|0
1629385210000|2021-08-19 15:00:10|27885.59|27885.59|27878.52|27878.52|27885.59|27885.59|27874.98|27874.98|0
1629385220000|2021-08-19 15:00:20|27874.98|27874.98|27874.98|27874.98|27878.52|27878.52|27867.91|27867.91|0
1629385230000|2021-08-19 15:00:30|27871.45|27871.45|27867.91|27867.91|27878.52|27878.52|27867.91|27867.91|0
1629385240000|2021-08-19 15:00:40|27874.98|27874.98|27871.45|27871.45|27878.52|27878.52|27867.91|27867.91|0
1629385250000|2021-08-19 15:00:50|27874.98|27874.98|27882.05|27882.05|27882.05|27882.05|27874.98|27874.98|0
1629385260000|2021-08-19 15:01:00|27878.52|27878.52|27889.12|27889.12|27889.12|27889.12|27871.45|27871.45|0
1629385270000|2021-08-19 15:01:10|27878.52|27878.52|27882.05|27882.05|27882.05|27882.05|27878.52|27878.52|0
1629385280000|2021-08-19 15:01:20|27885.59|27885.59|27889.12|27889.12|27896.19|27896.19|27878.52|27878.52|0
1629385290000|2021-08-19 15:01:30|27896.19|27896.19|27889.72|27889.72|27899.72|27899.72|27889.12|27889.12|0
1629385300000|2021-08-19 15:01:40|27893.26|27893.26|27886.79|27886.79|27897.39|27897.39|27886.79|27886.79|0
1629385310000|2021-08-19 15:01:50|27890.32|27890.32|27883.25|27883.25|27890.32|27890.32|27883.25|27883.25|0
1629385320000|2021-08-19 15:02:00|27886.79|27886.79|27883.85|27883.85|27886.79|27886.79|27883.25|27883.25|0
1629385330000|2021-08-19 15:02:10|27894.46|27894.46|27890.92|27890.92|27894.46|27894.46|27883.85|27883.85|0
1629385340000|2021-08-19 15:02:20|27894.46|27894.46|27894.46|27894.46|27894.46|27894.46|27890.92|27890.92|0
1629385350000|2021-08-19 15:02:30|27887.39|27887.39|27894.46|27894.46|27894.46|27894.46|27887.39|27887.39|0
1629385360000|2021-08-19 15:02:40|27897.99|27897.99|27897.99|27897.99|27897.99|27897.99|27897.99|27897.99|0
1629385380000|2021-08-19 15:03:00|27905.06|27905.06|27905.06|27905.06|27905.06|27905.06|27905.06|27905.06|0
1629385390000|2021-08-19 15:03:10|27908.6|27908.6|27912.54|27912.54|27912.54|27912.54|27908.6|27908.6|0
1629385400000|2021-08-19 15:03:20|27919.61|27919.61|27923.15|27923.15|27923.15|27923.15|27912.54|27912.54|0
1629385410000|2021-08-19 15:03:30|27919.61|27919.61|27916.08|27916.08|27919.61|27919.61|27916.08|27916.08|0
1629385430000|2021-08-19 15:03:50|27909.01|27909.01|27901.94|27901.94|27909.01|27909.01|27901.94|27901.94|0
1629385460000|2021-08-19 15:04:20|27905.47|27905.47|27908.76|27908.76|27908.76|27908.76|27905.23|27905.23|0
1629385470000|2021-08-19 15:04:30|27915.83|27915.83|27915.83|27915.83|27915.83|27915.83|27915.83|27915.83|0
1629385490000|2021-08-19 15:04:50|27912.3|27912.3|27912.3|27912.3|27912.3|27912.3|27908.76|27908.76|0
1629385500000|2021-08-19 15:05:00|27915.83|27915.83|27919.37|27919.37|27919.37|27919.37|27915.83|27915.83|0
1629385510000|2021-08-19 15:05:10|27915.83|27915.83|27915.83|27915.83|27915.83|27915.83|27915.83|27915.83|0
1629385520000|2021-08-19 15:05:20|27919.37|27919.37|27922.9|27922.9|27922.9|27922.9|27919.37|27919.37|0
1629385530000|2021-08-19 15:05:30|27919.37|27919.37|27919.37|27919.37|27919.37|27919.37|27919.37|27919.37|0
1629385540000|2021-08-19 15:05:40|27926.44|27926.44|27926.44|27926.44|27926.44|27926.44|27926.44|27926.44|0
1629385550000|2021-08-19 15:05:50|27919.37|27919.37|27919.37|27919.37|27919.37|27919.37|27919.37|27919.37|0
1629385560000|2021-08-19 15:06:00|27922.9|27922.9|27923.31|27923.31|27923.31|27923.31|27922.9|27922.9|0
1629385570000|2021-08-19 15:06:10|27919.78|27919.78|27919.78|27919.78|27919.78|27919.78|27919.78|27919.78|0
1629385580000|2021-08-19 15:06:20|27923.31|27923.31|27930.38|27930.38|27930.38|27930.38|27923.31|27923.31|0
1629385590000|2021-08-19 15:06:30|27929.9|27929.9|27929.17|27929.17|27929.9|27929.9|27929.17|27929.17|0
1629385600000|2021-08-19 15:06:40|27932.71|27932.71|27932.71|27932.71|27932.71|27932.71|27932.71|27932.71|0
1629385620000|2021-08-19 15:07:00|27933.12|27933.12|27922.51|27922.51|27933.12|27933.12|27922.51|27922.51|0
1629385630000|2021-08-19 15:07:10|27922.76|27922.76|27922.64|27922.64|27923|27923|27922.4|27922.4|0
1629385640000|2021-08-19 15:07:20|27915.57|27915.57|27919.1|27919.1|27919.1|27919.1|27915.57|27915.57|0
1629385660000|2021-08-19 15:07:40|27912.03|27912.03|27912.03|27912.03|27912.03|27912.03|27912.03|27912.03|0
1629385670000|2021-08-19 15:07:50|27904.96|27904.96|27908.5|27908.5|27908.5|27908.5|27904.96|27904.96|0
1629385700000|2021-08-19 15:08:20|27912.03|27912.03|27912.03|27912.03|27912.03|27912.03|27912.03|27912.03|0
1629385710000|2021-08-19 15:08:30|27911.62|27911.62|27911.02|27911.02|27911.62|27911.62|27911.02|27911.02|0
1629385720000|2021-08-19 15:08:40|27907.49|27907.49|27911.02|27911.02|27911.02|27911.02|27907.49|27907.49|0
1629385750000|2021-08-19 15:09:10|27903.95|27903.95|27903.95|27903.95|27903.95|27903.95|27903.95|27903.95|0
1629385760000|2021-08-19 15:09:20|27900.42|27900.42|27900.42|27900.42|27900.42|27900.42|27900.42|27900.42|0
1629385780000|2021-08-19 15:09:40|27901.02|27901.02|27908.09|27908.09|27908.09|27908.09|27901.02|27901.02|0
1629385790000|2021-08-19 15:09:50|27904.55|27904.55|27904.55|27904.55|27904.55|27904.55|27904.55|27904.55|0
1629385800000|2021-08-19 15:10:00|27915.16|27915.16|27915.16|27915.16|27915.16|27915.16|27915.16|27915.16|0
1629385810000|2021-08-19 15:10:10|27922.23|27922.23|27922.23|27922.23|27922.23|27922.23|27922.23|27922.23|0
1629385830000|2021-08-19 15:10:30|27925.76|27925.76|27925.76|27925.76|27925.76|27925.76|27925.76|27925.76|0
1629385870000|2021-08-19 15:11:10|27925.28|27925.28|27921.75|27921.75|27925.28|27925.28|27918.21|27918.21|0
1629385880000|2021-08-19 15:11:20|27925.28|27925.28|27928.82|27928.82|27928.82|27928.82|27925.28|27925.28|0
1629385890000|2021-08-19 15:11:30|27928.41|27928.41|27928.41|27928.41|27928.41|27928.41|27928.41|27928.41|0
1629385900000|2021-08-19 15:11:40|27946.08|27946.08|27935.48|27935.48|27946.08|27946.08|27935.48|27935.48|0
1629385910000|2021-08-19 15:11:50|27942.54|27942.54|27942.54|27942.54|27942.54|27942.54|27935.48|27935.48|0
1629385930000|2021-08-19 15:12:10|27939.01|27939.01|27939.01|27939.01|27939.01|27939.01|27939.01|27939.01|0
1629385940000|2021-08-19 15:12:20|27935.48|27935.48|27935.48|27935.48|27935.48|27935.48|27935.48|27935.48|0
1629385950000|2021-08-19 15:12:30|27931.94|27931.94|27931.53|27931.53|27931.94|27931.94|27931.53|27931.53|0
1629385960000|2021-08-19 15:12:40|27935.07|27935.07|27935.07|27935.07|27935.07|27935.07|27935.07|27935.07|0
1629385990000|2021-08-19 15:13:10|27934.46|27934.46|27935.07|27935.07|27938.6|27938.6|27934.46|27934.46|0
1629386020000|2021-08-19 15:13:40|27931.53|27931.53|27935.07|27935.07|27935.07|27935.07|27931.53|27931.53|0
1629386030000|2021-08-19 15:13:50|27928|27928|27924.46|27924.46|27928|27928|27924.46|27924.46|0
1629386040000|2021-08-19 15:14:00|27920.52|27920.52|27920.52|27920.52|27920.52|27920.52|27920.52|27920.52|0
1629386090000|2021-08-19 15:14:50|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|0
1629386100000|2021-08-19 15:15:00|27927.59|27927.59|27931.12|27931.12|27931.12|27931.12|27927.59|27927.59|0
1629386110000|2021-08-19 15:15:10|27927.59|27927.59|27931.12|27931.12|27931.12|27931.12|27927.59|27927.59|0
1629386120000|2021-08-19 15:15:20|27930.52|27930.52|27931.12|27931.12|27931.12|27931.12|27930.52|27930.52|0
1629386140000|2021-08-19 15:15:40|27934.66|27934.66|27934.66|27934.66|27934.66|27934.66|27934.66|27934.66|0
1629386150000|2021-08-19 15:15:50|27931.12|27931.12|27931.12|27931.12|27931.12|27931.12|27931.12|27931.12|0
1629386160000|2021-08-19 15:16:00|27938.19|27938.19|27938.19|27938.19|27938.19|27938.19|27938.19|27938.19|0
1629386210000|2021-08-19 15:16:50|27941.73|27941.73|27938.19|27938.19|27941.73|27941.73|27938.19|27938.19|0
1629386220000|2021-08-19 15:17:00|27937.95|27937.95|27934.41|27934.41|27937.95|27937.95|27934.41|27934.41|0
1629386230000|2021-08-19 15:17:10|27930.88|27930.88|27930.88|27930.88|27930.88|27930.88|27930.28|27930.28|0
1629386260000|2021-08-19 15:17:40|27934.41|27934.41|27937.95|27937.95|27937.95|27937.95|27934.41|27934.41|0
1629386280000|2021-08-19 15:18:00|27938.36|27938.36|27938.36|27938.36|27938.36|27938.36|27938.36|27938.36|0
1629386300000|2021-08-19 15:18:20|27941.89|27941.89|27945.43|27945.43|27945.43|27945.43|27941.89|27941.89|0
1629386310000|2021-08-19 15:18:30|27941.89|27941.89|27938.36|27938.36|27941.89|27941.89|27938.36|27938.36|0
1629386320000|2021-08-19 15:18:40|27941.89|27941.89|27941.89|27941.89|27941.89|27941.89|27941.89|27941.89|0
1629386330000|2021-08-19 15:18:50|27945.43|27945.43|27945.43|27945.43|27945.43|27945.43|27945.43|27945.43|0
1629386360000|2021-08-19 15:19:20|27941.89|27941.89|27946.03|27946.03|27946.03|27946.03|27941.89|27941.89|0
1629386370000|2021-08-19 15:19:30|27949.56|27949.56|27949.56|27949.56|27949.56|27949.56|27949.56|27949.56|0
1629386380000|2021-08-19 15:19:40|27949.32|27949.32|27949.32|27949.32|27949.32|27949.32|27949.32|27949.32|0
1629386400000|2021-08-19 15:20:00|27945.79|27945.79|27945.79|27945.79|27945.79|27945.79|27945.79|27945.79|0
1629386410000|2021-08-19 15:20:10|27949.32|27949.32|27949.32|27949.32|27949.32|27949.32|27949.32|27949.32|0
1629386420000|2021-08-19 15:20:20|27949.92|27949.92|27949.92|27949.92|27949.92|27949.92|27949.92|27949.92|0
1629386430000|2021-08-19 15:20:30|27953.46|27953.46|27953.22|27953.22|27953.46|27953.46|27953.22|27953.22|0
1629386450000|2021-08-19 15:20:50|27956.75|27956.75|27956.75|27956.75|27960.29|27960.29|27956.75|27956.75|0
1629386470000|2021-08-19 15:21:10|27956.51|27956.51|27960.04|27960.04|27960.04|27960.04|27956.51|27956.51|0
1629386480000|2021-08-19 15:21:20|27956.51|27956.51|27956.51|27956.51|27956.51|27956.51|27956.51|27956.51|0
1629386500000|2021-08-19 15:21:40|27960.04|27960.04|27960.04|27960.04|27960.04|27960.04|27960.04|27960.04|0
1629386520000|2021-08-19 15:22:00|27963.58|27963.58|27963.58|27963.58|27963.58|27963.58|27963.58|27963.58|0
1629386530000|2021-08-19 15:22:10|27970.65|27970.65|27967.11|27967.11|27970.65|27970.65|27967.11|27967.11|0
1629386540000|2021-08-19 15:22:20|27970.65|27970.65|27970.65|27970.65|27970.65|27970.65|27963.58|27963.58|0
1629386570000|2021-08-19 15:22:50|27974.18|27974.18|27974.18|27974.18|27974.18|27974.18|27974.18|27974.18|0
1629386580000|2021-08-19 15:23:00|27970.65|27970.65|27970.65|27970.65|27970.65|27970.65|27970.65|27970.65|0
1629386590000|2021-08-19 15:23:10|27974.18|27974.18|27974.18|27974.18|27974.18|27974.18|27974.18|27974.18|0
1629386630000|2021-08-19 15:23:50|27973.94|27973.94|27973.94|27973.94|27973.94|27973.94|27973.94|27973.94|0
1629386640000|2021-08-19 15:24:00|27977.48|27977.48|27977.48|27977.48|27984.55|27984.55|27973.94|27973.94|0
1629386650000|2021-08-19 15:24:10|27981.01|27981.01|27977.48|27977.48|27981.01|27981.01|27977.48|27977.48|0
1629386660000|2021-08-19 15:24:20|27977.23|27977.23|27980.77|27980.77|27980.77|27980.77|27977.23|27977.23|0
1629386670000|2021-08-19 15:24:30|27977.23|27977.23|27977.23|27977.23|27977.23|27977.23|27977.23|27977.23|0
1629386680000|2021-08-19 15:24:40|27980.77|27980.77|27977.23|27977.23|27980.77|27980.77|27977.23|27977.23|0
1629386690000|2021-08-19 15:24:50|27980.77|27980.77|27987.84|27987.84|27987.84|27987.84|27980.77|27980.77|0
1629386700000|2021-08-19 15:25:00|27984.3|27984.3|27994.91|27994.91|27994.91|27994.91|27984.3|27984.3|0
1629386710000|2021-08-19 15:25:10|27995.51|27995.51|27995.51|27995.51|27995.51|27995.51|27995.51|27995.51|0
1629386720000|2021-08-19 15:25:20|27991.97|27991.97|27981.37|27981.37|27991.97|27991.97|27981.37|27981.37|0
1629386730000|2021-08-19 15:25:30|27984.9|27984.9|27984.9|27984.9|27984.9|27984.9|27984.9|27984.9|0
1629386750000|2021-08-19 15:25:50|27988.44|27988.44|27988.2|27988.2|27988.44|27988.44|27988.2|27988.2|0
1629386760000|2021-08-19 15:26:00|27988.8|27988.8|27985.26|27985.26|27988.8|27988.8|27985.26|27985.26|0
1629386770000|2021-08-19 15:26:10|27988.8|27988.8|27988.8|27988.8|27988.8|27988.8|27988.8|27988.8|0
1629386780000|2021-08-19 15:26:20|27981.73|27981.73|27980.53|27980.53|27981.73|27981.73|27980.53|27980.53|0
1629386790000|2021-08-19 15:26:30|27980.28|27980.28|27980.28|27980.28|27980.28|27980.28|27980.28|27980.28|0
1629386800000|2021-08-19 15:26:40|27983.82|27983.82|27969.68|27969.68|27983.82|27983.82|27969.68|27969.68|0
1629386820000|2021-08-19 15:27:00|27969.44|27969.44|27969.2|27969.2|27969.44|27969.44|27969.2|27969.2|0
1629386830000|2021-08-19 15:27:10|27965.06|27965.06|27965.06|27965.06|27965.06|27965.06|27965.06|27965.06|0
1629386870000|2021-08-19 15:27:50|27964.82|27964.82|27960.68|27960.68|27964.82|27964.82|27960.68|27960.68|0
1629386880000|2021-08-19 15:28:00|27956.74|27956.74|27955.89|27955.89|27956.74|27956.74|27955.89|27955.89|0
1629386920000|2021-08-19 15:28:40|27959.43|27959.43|27959.43|27959.43|27966.5|27966.5|27959.43|27959.43|0
1629386930000|2021-08-19 15:28:50|27955.89|27955.89|27952.36|27952.36|27955.89|27955.89|27952.36|27952.36|0
1629386940000|2021-08-19 15:29:00|27951.95|27951.95|27947.81|27947.81|27951.95|27951.95|27947.81|27947.81|0
1629386950000|2021-08-19 15:29:10|27948.63|27948.63|27948.63|27948.63|27948.63|27948.63|27948.63|27948.63|0
1629386960000|2021-08-19 15:29:20|27948.22|27948.22|27948.22|27948.22|27948.22|27948.22|27948.22|27948.22|0
1629386970000|2021-08-19 15:29:30|27947.62|27947.62|27951.76|27951.76|27951.76|27951.76|27947.62|27947.62|0
1629386980000|2021-08-19 15:29:40|27948.22|27948.22|27944.45|27944.45|27948.22|27948.22|27944.45|27944.45|0
1629386990000|2021-08-19 15:29:50|27951.52|27951.52|27956.36|27956.36|27956.36|27956.36|27950.92|27950.92|0
1629443730000|2021-08-20 07:15:30|27715.54|27715.54|27715.54|27715.54|27715.54|27715.54|27715.54|27715.54|0
1629443750000|2021-08-20 07:15:50|27708.47|27708.47|27715.54|27715.54|27715.54|27715.54|27708.47|27708.47|0
1629443760000|2021-08-20 07:16:00|27704.93|27704.93|27701.4|27701.4|27704.93|27704.93|27701.4|27701.4|0
1629443770000|2021-08-20 07:16:10|27700.67|27700.67|27701.15|27701.15|27701.15|27701.15|27700.67|27700.67|0
1629443790000|2021-08-20 07:16:30|27701.97|27701.97|27702.79|27702.79|27702.79|27702.79|27701.97|27701.97|0
1629443800000|2021-08-20 07:16:40|27702.38|27702.38|27702.38|27702.38|27702.38|27702.38|27702.38|27702.38|0
1629443830000|2021-08-20 07:17:10|27716.52|27716.52|27716.52|27716.52|27716.52|27716.52|27716.52|27716.52|0
1629443840000|2021-08-20 07:17:20|27712.99|27712.99|27712.99|27712.99|27712.99|27712.99|27712.99|27712.99|0
1629443860000|2021-08-20 07:17:40|27713.23|27713.23|27713.23|27713.23|27713.23|27713.23|27713.23|27713.23|0
1629443870000|2021-08-20 07:17:50|27712.26|27712.26|27712.26|27712.26|27712.26|27712.26|27712.26|27712.26|0
1629443880000|2021-08-20 07:18:00|27719.33|27719.33|27719.33|27719.33|27719.33|27719.33|27719.33|27719.33|0
1629443900000|2021-08-20 07:18:20|27722.87|27722.87|27726.4|27726.4|27726.4|27726.4|27722.87|27722.87|0
1629443910000|2021-08-20 07:18:30|27729.94|27729.94|27729.94|27729.94|27729.94|27729.94|27729.94|27729.94|0
1629443920000|2021-08-20 07:18:40|27737.01|27737.01|27733.47|27733.47|27737.01|27737.01|27733.47|27733.47|0
1629443950000|2021-08-20 07:19:10|27729.94|27729.94|27719.33|27719.33|27729.94|27729.94|27719.33|27719.33|0
1629443960000|2021-08-20 07:19:20|27722.87|27722.87|27719.33|27719.33|27722.87|27722.87|27715.8|27715.8|0
1629443970000|2021-08-20 07:19:30|27715.8|27715.8|27719.33|27719.33|27719.33|27719.33|27715.8|27715.8|0
1629443980000|2021-08-20 07:19:40|27722.87|27722.87|27719.33|27719.33|27722.87|27722.87|27719.33|27719.33|0
1629443990000|2021-08-20 07:19:50|27719.93|27719.93|27712.86|27712.86|27719.93|27719.93|27712.86|27712.86|0
1629444000000|2021-08-20 07:20:00|27712.45|27712.45|27710.79|27710.79|27712.45|27712.45|27710.79|27710.79|0
1629444020000|2021-08-20 07:20:20|27717.86|27717.86|27717.86|27717.86|27717.86|27717.86|27717.86|27717.86|0
1629444030000|2021-08-20 07:20:30|27718.46|27718.46|27718.46|27718.46|27718.46|27718.46|27718.46|27718.46|0
1629444070000|2021-08-20 07:21:10|27720.1|27720.1|27720.7|27720.7|27720.7|27720.7|27720.1|27720.1|0
1629444090000|2021-08-20 07:21:30|27721.18|27721.18|27721.18|27721.18|27721.18|27721.18|27721.18|27721.18|0
1629444110000|2021-08-20 07:21:50|27738.86|27738.86|27739.59|27739.59|27739.59|27739.59|27738.86|27738.86|0
1629444120000|2021-08-20 07:22:00|27740.19|27740.19|27747.26|27747.26|27747.26|27747.26|27740.19|27740.19|0
1629444140000|2021-08-20 07:22:20|27754.33|27754.33|27754.33|27754.33|27754.33|27754.33|27754.33|27754.33|0
1629444150000|2021-08-20 07:22:30|27747.26|27747.26|27749.59|27749.59|27749.59|27749.59|27739.59|27739.59|0
1629444160000|2021-08-20 07:22:40|27746.05|27746.05|27746.05|27746.05|27746.05|27746.05|27746.05|27746.05|0
1629444180000|2021-08-20 07:23:00|27763.73|27763.73|27763.13|27763.13|27763.73|27763.73|27763.13|27763.13|0
1629444190000|2021-08-20 07:23:10|27763.73|27763.73|27766.66|27766.66|27766.66|27766.66|27763.13|27763.13|0
1629444200000|2021-08-20 07:23:20|27765.46|27765.46|27764.86|27764.86|27765.46|27765.46|27764.86|27764.86|0
1629444210000|2021-08-20 07:23:30|27764.45|27764.45|27764.45|27764.45|27764.45|27764.45|27764.45|27764.45|0
1629444220000|2021-08-20 07:23:40|27767.99|27767.99|27775.06|27775.06|27775.06|27775.06|27767.99|27767.99|0
1629444230000|2021-08-20 07:23:50|27778.59|27778.59|27778.59|27778.59|27778.59|27778.59|27778.59|27778.59|0
1629444240000|2021-08-20 07:24:00|27771.52|27771.52|27771.52|27771.52|27778.59|27778.59|27771.52|27771.52|0
1629444250000|2021-08-20 07:24:10|27764.45|27764.45|27760.92|27760.92|27764.45|27764.45|27760.92|27760.92|0
1629444270000|2021-08-20 07:24:30|27760.32|27760.32|27760.32|27760.32|27760.32|27760.32|27760.32|27760.32|0
1629444280000|2021-08-20 07:24:40|27756.78|27756.78|27756.78|27756.78|27756.78|27756.78|27756.78|27756.78|0
1629444300000|2021-08-20 07:25:00|27749.71|27749.71|27735.57|27735.57|27749.71|27749.71|27735.57|27735.57|0
1629444310000|2021-08-20 07:25:10|27746.18|27746.18|27737.88|27737.88|27746.18|27746.18|27737.88|27737.88|0
1629444320000|2021-08-20 07:25:20|27734.34|27734.34|27724.87|27724.87|27734.34|27734.34|27724.87|27724.87|0
1629444330000|2021-08-20 07:25:30|27721.33|27721.33|27721.33|27721.33|27721.33|27721.33|27721.33|27721.33|0
1629444340000|2021-08-20 07:25:40|27710.32|27710.32|27713.25|27713.25|27713.25|27713.25|27709.72|27709.72|0
1629444350000|2021-08-20 07:25:50|27706.18|27706.18|27702.65|27702.65|27706.18|27706.18|27702.65|27702.65|0
1629444360000|2021-08-20 07:26:00|27701.92|27701.92|27694.85|27694.85|27701.92|27701.92|27694.85|27694.85|0
1629444370000|2021-08-20 07:26:10|27698.39|27698.39|27687.78|27687.78|27698.39|27698.39|27687.78|27687.78|0
1629444380000|2021-08-20 07:26:20|27688.27|27688.27|27672.32|27672.32|27688.27|27688.27|27672.32|27672.32|0
1629444390000|2021-08-20 07:26:30|27665.25|27665.25|27667.97|27667.97|27668.79|27668.79|27664.43|27664.43|0
1629444400000|2021-08-20 07:26:40|27668.57|27668.57|27669.17|27669.17|27669.17|27669.17|27668.57|27668.57|0
1629444410000|2021-08-20 07:26:50|27665.64|27665.64|27665.64|27665.64|27665.64|27665.64|27665.64|27665.64|0
1629444420000|2021-08-20 07:27:00|27662.1|27662.1|27662.1|27662.1|27662.1|27662.1|27662.1|27662.1|0
1629444430000|2021-08-20 07:27:10|27676.24|27676.24|27676.24|27676.24|27676.24|27676.24|27676.24|27676.24|0
1629444440000|2021-08-20 07:27:20|27679.78|27679.78|27672.71|27672.71|27679.78|27679.78|27672.71|27672.71|0
1629444450000|2021-08-20 07:27:30|27672.22|27672.22|27668.69|27668.69|27672.22|27672.22|27668.69|27668.69|0
1629444460000|2021-08-20 07:27:40|27672.22|27672.22|27672.22|27672.22|27672.22|27672.22|27672.22|27672.22|0
1629444470000|2021-08-20 07:27:50|27675.76|27675.76|27663.95|27663.95|27675.76|27675.76|27663.95|27663.95|0
1629444480000|2021-08-20 07:28:00|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|0
1629444500000|2021-08-20 07:28:20|27663.95|27663.95|27663.95|27663.95|27663.95|27663.95|27663.95|27663.95|0
1629444520000|2021-08-20 07:28:40|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|0
1629444530000|2021-08-20 07:28:50|27671.02|27671.02|27681.63|27681.63|27681.63|27681.63|27671.02|27671.02|0
1629444550000|2021-08-20 07:29:10|27681.87|27681.87|27682.11|27682.11|27682.11|27682.11|27681.63|27681.63|0
1629444560000|2021-08-20 07:29:20|27681.87|27681.87|27681.87|27681.87|27685.4|27685.4|27681.87|27681.87|0
1629444580000|2021-08-20 07:29:40|27685.4|27685.4|27685.4|27685.4|27685.4|27685.4|27685.4|27685.4|0
1629444600000|2021-08-20 07:30:00|27671.26|27671.26|27661.14|27661.14|27671.75|27671.75|27661.14|27661.14|0
1629444610000|2021-08-20 07:30:10|27657.61|27657.61|27657.61|27657.61|27657.61|27657.61|27657.61|27657.61|0
1629444620000|2021-08-20 07:30:20|27657.01|27657.01|27657.01|27657.01|27657.01|27657.01|27657.01|27657.01|0
1629444630000|2021-08-20 07:30:30|27649.94|27649.94|27646.4|27646.4|27649.94|27649.94|27646.4|27646.4|0
1629444650000|2021-08-20 07:30:50|27642.87|27642.87|27642.87|27642.87|27642.87|27642.87|27642.87|27642.87|0
1629444680000|2021-08-20 07:31:20|27642.46|27642.46|27628.32|27628.32|27642.46|27642.46|27628.32|27628.32|0
1629444690000|2021-08-20 07:31:30|27631.85|27631.85|27631.85|27631.85|27631.85|27631.85|27631.85|27631.85|0
1629444700000|2021-08-20 07:31:40|27624.78|27624.78|27624.78|27624.78|27624.78|27624.78|27624.78|27624.78|0
1629444720000|2021-08-20 07:32:00|27628.32|27628.32|27628.32|27628.32|27628.32|27628.32|27628.32|27628.32|0
1629444730000|2021-08-20 07:32:10|27631.85|27631.85|27624.78|27624.78|27631.85|27631.85|27617.71|27617.71|0
1629444740000|2021-08-20 07:32:20|27617.71|27617.71|27617.71|27617.71|27617.71|27617.71|27617.71|27617.71|0
1629444750000|2021-08-20 07:32:30|27617.95|27617.95|27617.95|27617.95|27617.95|27617.95|27617.95|27617.95|0
1629444760000|2021-08-20 07:32:40|27625.02|27625.02|27625.02|27625.02|27625.02|27625.02|27625.02|27625.02|0
1629444800000|2021-08-20 07:33:20|27632.09|27632.09|27619.69|27619.69|27632.09|27632.09|27619.69|27619.69|0
1629444810000|2021-08-20 07:33:30|27612.62|27612.62|27612.62|27612.62|27612.62|27612.62|27612.62|27612.62|0
1629444820000|2021-08-20 07:33:40|27609.08|27609.08|27609.08|27609.08|27609.08|27609.08|27609.08|27609.08|0
1629444850000|2021-08-20 07:34:10|27591.41|27591.41|27594.94|27594.94|27594.94|27594.94|27591.41|27591.41|0
1629444870000|2021-08-20 07:34:30|27591.41|27591.41|27591.41|27591.41|27591.41|27591.41|27591.41|27591.41|0
1629444890000|2021-08-20 07:34:50|27592.01|27592.01|27592.01|27592.01|27592.01|27592.01|27592.01|27592.01|0
1629444900000|2021-08-20 07:35:00|27588.47|27588.47|27588.47|27588.47|27588.47|27588.47|27588.47|27588.47|0
1629444910000|2021-08-20 07:35:10|27584.94|27584.94|27580.58|27580.58|27584.94|27584.94|27580.58|27580.58|0
1629444920000|2021-08-20 07:35:20|27584.12|27584.12|27584.12|27584.12|27584.12|27584.12|27584.12|27584.12|0
1629444930000|2021-08-20 07:35:30|27577.05|27577.05|27569.98|27569.98|27577.05|27577.05|27569.98|27569.98|0
1629444950000|2021-08-20 07:35:50|27566.44|27566.44|27573.51|27573.51|27573.51|27573.51|27566.44|27566.44|0
1629444960000|2021-08-20 07:36:00|27577.05|27577.05|27577.05|27577.05|27577.05|27577.05|27577.05|27577.05|0
1629444980000|2021-08-20 07:36:20|27573.51|27573.51|27566.44|27566.44|27573.51|27573.51|27566.44|27566.44|0
1629444990000|2021-08-20 07:36:30|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|0
1629445000000|2021-08-20 07:36:40|27571.11|27571.11|27570.7|27570.7|27571.11|27571.11|27570.7|27570.7|0
1629445010000|2021-08-20 07:36:50|27567.17|27567.17|27567.17|27567.17|27567.17|27567.17|27567.17|27567.17|0
1629445020000|2021-08-20 07:37:00|27566.68|27566.68|27566.92|27566.92|27566.92|27566.92|27566.68|27566.68|0
1629445040000|2021-08-20 07:37:20|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|0
1629445050000|2021-08-20 07:37:30|27574.59|27574.59|27574.59|27574.59|27575.2|27575.2|27574.59|27574.59|0
1629445080000|2021-08-20 07:38:00|27563.99|27563.99|27556.32|27556.32|27567.53|27567.53|27556.32|27556.32|0
1629445100000|2021-08-20 07:38:20|27555.59|27555.59|27552.06|27552.06|27555.59|27555.59|27552.06|27552.06|0
1629445110000|2021-08-20 07:38:30|27548.52|27548.52|27547.32|27547.32|27548.52|27548.52|27547.32|27547.32|0
1629445120000|2021-08-20 07:38:40|27546.72|27546.72|27536.72|27536.72|27546.72|27546.72|27536.12|27536.12|0
1629445130000|2021-08-20 07:38:50|27540.25|27540.25|27536.72|27536.72|27540.25|27540.25|27536.72|27536.72|0
1629445150000|2021-08-20 07:39:10|27537.92|27537.92|27531.33|27531.33|27538.4|27538.4|27531.33|27531.33|0
1629445160000|2021-08-20 07:39:20|27524.26|27524.26|27524.26|27524.26|27524.26|27524.26|27524.26|27524.26|0
1629445180000|2021-08-20 07:39:40|27517.19|27517.19|27510.12|27510.12|27517.19|27517.19|27510.12|27510.12|0
1629445190000|2021-08-20 07:39:50|27506.59|27506.59|27506.1|27506.1|27510.12|27510.12|27506.1|27506.1|0
1629445200000|2021-08-20 07:40:00|27513.17|27513.17|27530.85|27530.85|27534.38|27534.38|27513.17|27513.17|0
1629445210000|2021-08-20 07:40:10|27531.33|27531.33|27539.6|27539.6|27539.6|27539.6|27531.33|27531.33|0
1629445220000|2021-08-20 07:40:20|27539|27539|27549.61|27549.61|27549.61|27549.61|27539|27539|0
1629445240000|2021-08-20 07:40:40|27549.01|27549.01|27549.01|27549.01|27549.01|27549.01|27549.01|27549.01|0
1629445280000|2021-08-20 07:41:20|27556.08|27556.08|27556.08|27556.08|27556.08|27556.08|27556.08|27556.08|0
1629445310000|2021-08-20 07:41:50|27563.15|27563.15|27563.15|27563.15|27563.15|27563.15|27563.15|27563.15|0
1629445320000|2021-08-20 07:42:00|27556.08|27556.08|27556.08|27556.08|27556.08|27556.08|27556.08|27556.08|0
1629445330000|2021-08-20 07:42:10|27554.63|27554.63|27552.94|27552.94|27554.63|27554.63|27552.94|27552.94|0
1629445340000|2021-08-20 07:42:20|27556.47|27556.47|27556.47|27556.47|27556.47|27556.47|27556.47|27556.47|0
1629445360000|2021-08-20 07:42:40|27560.01|27560.01|27560.01|27560.01|27560.01|27560.01|27560.01|27560.01|0
1629445380000|2021-08-20 07:43:00|27549.4|27549.4|27549.4|27549.4|27549.4|27549.4|27549.4|27549.4|0
1629445390000|2021-08-20 07:43:10|27548.92|27548.92|27548.92|27548.92|27548.92|27548.92|27548.92|27548.92|0
1629445410000|2021-08-20 07:43:30|27545.39|27545.39|27548.92|27548.92|27548.92|27548.92|27545.39|27545.39|0
1629445440000|2021-08-20 07:44:00|27538.32|27538.32|27538.32|27538.32|27538.32|27538.32|27538.32|27538.32|0
1629445450000|2021-08-20 07:44:10|27545.39|27545.39|27545.39|27545.39|27545.39|27545.39|27545.39|27545.39|0
1629445460000|2021-08-20 07:44:20|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|0
1629445480000|2021-08-20 07:44:40|27555.99|27555.99|27555.99|27555.99|27555.99|27555.99|27555.99|27555.99|0
1629445520000|2021-08-20 07:45:20|27554.79|27554.79|27554.79|27554.79|27554.79|27554.79|27554.79|27554.79|0
1629445530000|2021-08-20 07:45:30|27533.58|27533.58|27533.58|27533.58|27533.58|27533.58|27533.58|27533.58|0
1629445540000|2021-08-20 07:45:40|27533.34|27533.34|27532.93|27532.93|27533.34|27533.34|27532.93|27532.93|0
1629445550000|2021-08-20 07:45:50|27525.86|27525.86|27518.79|27518.79|27525.86|27525.86|27518.79|27518.79|0
1629445560000|2021-08-20 07:46:00|27525.86|27525.86|27525.86|27525.86|27525.86|27525.86|27525.86|27525.86|0
1629445570000|2021-08-20 07:46:10|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|0
1629445580000|2021-08-20 07:46:20|27522.32|27522.32|27522.32|27522.32|27522.32|27522.32|27522.32|27522.32|0
1629445590000|2021-08-20 07:46:30|27525.86|27525.86|27525.86|27525.86|27525.86|27525.86|27525.86|27525.86|0
1629445610000|2021-08-20 07:46:50|27522.32|27522.32|27522.32|27522.32|27522.32|27522.32|27522.32|27522.32|0
1629445650000|2021-08-20 07:47:30|27525.86|27525.86|27525.86|27525.86|27525.86|27525.86|27525.86|27525.86|0
1629445670000|2021-08-20 07:47:50|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|0
1629445680000|2021-08-20 07:48:00|27511.72|27511.72|27511.72|27511.72|27511.72|27511.72|27511.72|27511.72|0
1629445700000|2021-08-20 07:48:20|27508.18|27508.18|27506.98|27506.98|27508.18|27508.18|27506.98|27506.98|0
1629445730000|2021-08-20 07:48:50|27503.45|27503.45|27503.45|27503.45|27503.45|27503.45|27503.45|27503.45|0
1629445740000|2021-08-20 07:49:00|27492.84|27492.84|27492.84|27492.84|27492.84|27492.84|27492.84|27492.84|0
1629445750000|2021-08-20 07:49:10|27491.63|27491.63|27488.1|27488.1|27491.63|27491.63|27488.1|27488.1|0
1629445760000|2021-08-20 07:49:20|27495.17|27495.17|27498.7|27498.7|27498.7|27498.7|27495.17|27495.17|0
1629445770000|2021-08-20 07:49:30|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|0
1629445800000|2021-08-20 07:50:00|27502.24|27502.24|27499.9|27499.9|27502.84|27502.84|27499.3|27499.3|0
1629445820000|2021-08-20 07:50:20|27485.76|27485.76|27492.83|27492.83|27492.83|27492.83|27485.76|27485.76|0
1629445830000|2021-08-20 07:50:30|27499.9|27499.9|27499.9|27499.9|27499.9|27499.9|27499.9|27499.9|0
1629445840000|2021-08-20 07:50:40|27503.44|27503.44|27503.44|27503.44|27503.44|27503.44|27503.44|27503.44|0
1629445920000|2021-08-20 07:52:00|27521.11|27521.11|27514.04|27514.04|27521.11|27521.11|27514.04|27514.04|0
1629445940000|2021-08-20 07:52:20|27503.44|27503.44|27503.44|27503.44|27503.44|27503.44|27503.44|27503.44|0
1629445950000|2021-08-20 07:52:30|27506.97|27506.97|27506.97|27506.97|27506.97|27506.97|27506.97|27506.97|0
1629446030000|2021-08-20 07:53:50|27507.57|27507.57|27507.16|27507.16|27507.57|27507.57|27507.16|27507.16|0
1629446050000|2021-08-20 07:54:10|27500.09|27500.09|27499.85|27499.85|27500.09|27500.09|27499.85|27499.85|0
1629446070000|2021-08-20 07:54:30|27506.92|27506.92|27506.92|27506.92|27506.92|27506.92|27506.92|27506.92|0
1629446080000|2021-08-20 07:54:40|27503.39|27503.39|27503.39|27503.39|27503.39|27503.39|27503.39|27503.39|0
1629446090000|2021-08-20 07:54:50|27499.85|27499.85|27503.39|27503.39|27503.39|27503.39|27499.85|27499.85|0
1629446110000|2021-08-20 07:55:10|27508.12|27508.12|27508.72|27508.72|27508.72|27508.72|27508.12|27508.12|0
1629446120000|2021-08-20 07:55:20|27519.33|27519.33|27522.86|27522.86|27526.4|27526.4|27519.33|27519.33|0
1629446150000|2021-08-20 07:55:50|27526.4|27526.4|27526.4|27526.4|27526.4|27526.4|27526.4|27526.4|0
1629446160000|2021-08-20 07:56:00|27522.86|27522.86|27522.86|27522.86|27522.86|27522.86|27522.86|27522.86|0
1629446180000|2021-08-20 07:56:20|27515.79|27515.79|27515.79|27515.79|27515.79|27515.79|27515.79|27515.79|0
1629446200000|2021-08-20 07:56:40|27508.72|27508.72|27505.79|27505.79|27509.32|27509.32|27505.79|27505.79|0
1629446220000|2021-08-20 07:57:00|27509.32|27509.32|27517|27517|27517|27517|27509.32|27509.32|0
1629446230000|2021-08-20 07:57:10|27527.6|27527.6|27528.01|27528.01|27528.01|27528.01|27527.6|27527.6|0
1629446300000|2021-08-20 07:58:20|27549.22|27549.22|27549.22|27549.22|27549.22|27549.22|27549.22|27549.22|0
1629446310000|2021-08-20 07:58:30|27568.7|27568.7|27568.7|27568.7|27568.7|27568.7|27568.7|27568.7|0
1629446340000|2021-08-20 07:59:00|27565.16|27565.16|27565.16|27565.16|27565.16|27565.16|27565.16|27565.16|0
1629446350000|2021-08-20 07:59:10|27561.63|27561.63|27558.09|27558.09|27561.63|27561.63|27558.09|27558.09|0
1629446380000|2021-08-20 07:59:40|27551.02|27551.02|27551.02|27551.02|27551.02|27551.02|27551.02|27551.02|0
1629446390000|2021-08-20 07:59:50|27547.49|27547.49|27529.81|27529.81|27547.49|27547.49|27529.81|27529.81|0
1629446400000|2021-08-20 08:00:00|27526.28|27526.28|27526.28|27526.28|27526.28|27526.28|27526.28|27526.28|0
1629446430000|2021-08-20 08:00:30|27543.95|27543.95|27543.95|27543.95|27543.95|27543.95|27543.95|27543.95|0
1629446440000|2021-08-20 08:00:40|27533.35|27533.35|27533.35|27533.35|27533.35|27533.35|27533.35|27533.35|0
1629446460000|2021-08-20 08:01:00|27540.42|27540.42|27540.42|27540.42|27540.42|27540.42|27540.42|27540.42|0
1629446470000|2021-08-20 08:01:10|27558.09|27558.09|27558.09|27558.09|27561.63|27561.63|27558.09|27558.09|0
1629446480000|2021-08-20 08:01:20|27554.56|27554.56|27554.56|27554.56|27554.56|27554.56|27554.56|27554.56|0
1629446490000|2021-08-20 08:01:30|27558.09|27558.09|27551.02|27551.02|27558.09|27558.09|27551.02|27551.02|0
1629446500000|2021-08-20 08:01:40|27536.88|27536.88|27536.88|27536.88|27536.88|27536.88|27536.88|27536.88|0
1629446520000|2021-08-20 08:02:00|27526.28|27526.28|27516.8|27516.8|27526.28|27526.28|27516.8|27516.8|0
1629446530000|2021-08-20 08:02:10|27516.2|27516.2|27514.78|27514.78|27516.2|27516.2|27514.78|27514.78|0
1629446550000|2021-08-20 08:02:30|27514.06|27514.06|27514.06|27514.06|27514.06|27514.06|27514.06|27514.06|0
1629446560000|2021-08-20 08:02:40|27514.66|27514.66|27514.06|27514.06|27514.66|27514.66|27514.06|27514.06|0
1629446580000|2021-08-20 08:03:00|27506.99|27506.99|27506.99|27506.99|27506.99|27506.99|27506.99|27506.99|0
1629446590000|2021-08-20 08:03:10|27503.45|27503.45|27503.45|27503.45|27503.45|27503.45|27503.45|27503.45|0
1629446610000|2021-08-20 08:03:30|27506.99|27506.99|27503.45|27503.45|27506.99|27506.99|27503.45|27503.45|0
1629446620000|2021-08-20 08:03:40|27496.38|27496.38|27496.38|27496.38|27496.38|27496.38|27496.38|27496.38|0
1629446650000|2021-08-20 08:04:10|27510.52|27510.52|27511.12|27511.12|27511.12|27511.12|27510.52|27510.52|0
1629446660000|2021-08-20 08:04:20|27518.19|27518.19|27518.19|27518.19|27518.19|27518.19|27518.19|27518.19|0
1629446670000|2021-08-20 08:04:30|27517.71|27517.71|27517.71|27517.71|27517.71|27517.71|27517.71|27517.71|0
1629446680000|2021-08-20 08:04:40|27514.17|27514.17|27507.1|27507.1|27514.17|27514.17|27507.1|27507.1|0
1629446720000|2021-08-20 08:05:20|27510.64|27510.64|27510.64|27510.64|27510.64|27510.64|27510.64|27510.64|0
1629446750000|2021-08-20 08:05:50|27517.71|27517.71|27521.24|27521.24|27521.24|27521.24|27517.71|27517.71|0
1629446790000|2021-08-20 08:06:30|27510.64|27510.64|27503.57|27503.57|27510.64|27510.64|27503.57|27503.57|0
1629446800000|2021-08-20 08:06:40|27500.03|27500.03|27500.03|27500.03|27500.03|27500.03|27500.03|27500.03|0
1629446810000|2021-08-20 08:06:50|27489.43|27489.43|27492.36|27492.36|27492.36|27492.36|27489.43|27489.43|0
1629446820000|2021-08-20 08:07:00|27491.88|27491.88|27492.36|27492.36|27492.36|27492.36|27491.88|27491.88|0
1629446830000|2021-08-20 08:07:10|27492.96|27492.96|27496.5|27496.5|27496.5|27496.5|27492.96|27492.96|0
1629446850000|2021-08-20 08:07:30|27492.96|27492.96|27492.96|27492.96|27492.96|27492.96|27492.96|27492.96|0
1629446860000|2021-08-20 08:07:40|27489.43|27489.43|27485.89|27485.89|27489.43|27489.43|27485.89|27485.89|0
1629446900000|2021-08-20 08:08:20|27489.43|27489.43|27489.43|27489.43|27489.43|27489.43|27489.43|27489.43|0
1629446920000|2021-08-20 08:08:40|27488.83|27488.83|27485.29|27485.29|27488.83|27488.83|27485.29|27485.29|0
1629446940000|2021-08-20 08:09:00|27481.76|27481.76|27481.76|27481.76|27481.76|27481.76|27481.76|27481.76|0
1629446950000|2021-08-20 08:09:10|27488.83|27488.83|27488.83|27488.83|27488.83|27488.83|27488.83|27488.83|0
1629446970000|2021-08-20 08:09:30|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|0
1629447010000|2021-08-20 08:10:10|27498.95|27498.95|27474.2|27474.2|27498.95|27498.95|27470.67|27470.67|0
1629447020000|2021-08-20 08:10:20|27470.67|27470.67|27470.67|27470.67|27470.67|27470.67|27470.67|27470.67|0
1629447040000|2021-08-20 08:10:40|27467.14|27467.14|27467.14|27467.14|27467.14|27467.14|27467.14|27467.14|0
1629447050000|2021-08-20 08:10:50|27467.62|27467.62|27467.62|27467.62|27467.62|27467.62|27467.62|27467.62|0
1629447060000|2021-08-20 08:11:00|27474.69|27474.69|27478.22|27478.22|27478.22|27478.22|27474.69|27474.69|0
1629447070000|2021-08-20 08:11:10|27488.83|27488.83|27489.55|27489.55|27489.55|27489.55|27488.83|27488.83|0
1629447190000|2021-08-20 08:13:10|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|0
1629447230000|2021-08-20 08:13:50|27482.49|27482.49|27482.49|27482.49|27482.49|27482.49|27482.49|27482.49|0
1629447250000|2021-08-20 08:14:10|27480.68|27480.68|27480.68|27480.68|27480.68|27480.68|27480.68|27480.68|0
1629447280000|2021-08-20 08:14:40|27477.15|27477.15|27477.15|27477.15|27477.15|27477.15|27476.55|27476.55|0
1629447290000|2021-08-20 08:14:50|27480.68|27480.68|27480.68|27480.68|27480.68|27480.68|27480.68|27480.68|0
1629447300000|2021-08-20 08:15:00|27487.75|27487.75|27487.34|27487.34|27487.75|27487.75|27487.34|27487.34|0
1629447310000|2021-08-20 08:15:10|27497.95|27497.95|27497.95|27497.95|27497.95|27497.95|27497.95|27497.95|0
1629447330000|2021-08-20 08:15:30|27498.77|27498.77|27498.77|27498.77|27498.77|27498.77|27498.77|27498.77|0
1629447340000|2021-08-20 08:15:40|27505.84|27505.84|27502.3|27502.3|27505.84|27505.84|27502.3|27502.3|0
1629447350000|2021-08-20 08:15:50|27509.37|27509.37|27509.37|27509.37|27509.37|27509.37|27509.37|27509.37|0
1629447380000|2021-08-20 08:16:20|27502.3|27502.3|27484.63|27484.63|27502.3|27502.3|27484.63|27484.63|0
1629447400000|2021-08-20 08:16:40|27463.42|27463.42|27463.42|27463.42|27463.42|27463.42|27463.42|27463.42|0
1629447420000|2021-08-20 08:17:00|27474.02|27474.02|27463.42|27463.42|27474.02|27474.02|27463.42|27463.42|0
1629447430000|2021-08-20 08:17:10|27459.88|27459.88|27459.88|27459.88|27459.88|27459.88|27459.88|27459.88|0
1629447440000|2021-08-20 08:17:20|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|0
1629447460000|2021-08-20 08:17:40|27470.49|27470.49|27470.49|27470.49|27470.49|27470.49|27470.49|27470.49|0
1629447480000|2021-08-20 08:18:00|27470.73|27470.73|27470.73|27470.73|27470.73|27470.73|27470.73|27470.73|0
1629447500000|2021-08-20 08:18:20|27474.26|27474.26|27474.26|27474.26|27474.26|27474.26|27474.26|27474.26|0
1629447510000|2021-08-20 08:18:30|27470.73|27470.73|27446.59|27446.59|27470.73|27470.73|27446.59|27446.59|0
1629447540000|2021-08-20 08:19:00|27453.66|27453.66|27457.19|27457.19|27457.19|27457.19|27453.66|27453.66|0
1629447560000|2021-08-20 08:19:20|27446.59|27446.59|27445.99|27445.99|27446.59|27446.59|27445.99|27445.99|0
1629447590000|2021-08-20 08:19:50|27444.76|27444.76|27444.76|27444.76|27444.76|27444.76|27444.76|27444.76|0
1629447620000|2021-08-20 08:20:20|27434.15|27434.15|27434.15|27434.15|27434.15|27434.15|27434.15|27434.15|0
1629447630000|2021-08-20 08:20:30|27437.69|27437.69|27430.62|27430.62|27437.69|27437.69|27430.62|27430.62|0
1629447640000|2021-08-20 08:20:40|27427.08|27427.08|27423.55|27423.55|27427.08|27427.08|27423.55|27423.55|0
1629447650000|2021-08-20 08:20:50|27420.01|27420.01|27418.81|27418.81|27420.01|27420.01|27418.81|27418.81|0
1629447660000|2021-08-20 08:21:00|27415.28|27415.28|27411.74|27411.74|27415.28|27415.28|27411.74|27411.74|0
1629447680000|2021-08-20 08:21:20|27415.28|27415.28|27411.74|27411.74|27415.28|27415.28|27411.74|27411.74|0
1629447710000|2021-08-20 08:21:50|27418.81|27418.81|27425.88|27425.88|27425.88|27425.88|27418.81|27418.81|0
1629447730000|2021-08-20 08:22:10|27426.48|27426.48|27426.48|27426.48|27426.48|27426.48|27426.48|27426.48|0
1629447740000|2021-08-20 08:22:20|27430.02|27430.02|27430.02|27430.02|27430.02|27430.02|27430.02|27430.02|0
1629447760000|2021-08-20 08:22:40|27426.48|27426.48|27408.81|27408.81|27426.48|27426.48|27408.81|27408.81|0
1629447780000|2021-08-20 08:23:00|27419.41|27419.41|27419.41|27419.41|27419.41|27419.41|27419.41|27419.41|0
1629447790000|2021-08-20 08:23:10|27412.34|27412.34|27412.34|27412.34|27412.34|27412.34|27412.34|27412.34|0
1629447810000|2021-08-20 08:23:30|27415.88|27415.88|27412.34|27412.34|27415.88|27415.88|27412.34|27412.34|0
1629447830000|2021-08-20 08:23:50|27408.81|27408.81|27415.88|27415.88|27415.88|27415.88|27408.81|27408.81|0
1629447840000|2021-08-20 08:24:00|27419.41|27419.41|27411.74|27411.74|27419.41|27419.41|27411.74|27411.74|0
1629447850000|2021-08-20 08:24:10|27412.34|27412.34|27412.34|27412.34|27412.34|27412.34|27412.34|27412.34|0
1629447860000|2021-08-20 08:24:20|27422.95|27422.95|27422.95|27422.95|27422.95|27422.95|27422.95|27422.95|0
1629447870000|2021-08-20 08:24:30|27422.34|27422.34|27414.67|27414.67|27422.34|27422.34|27414.67|27414.67|0
1629447880000|2021-08-20 08:24:40|27407.6|27407.6|27397|27397|27407.6|27407.6|27397|27397|0
1629447890000|2021-08-20 08:24:50|27393.46|27393.46|27404.07|27404.07|27404.07|27404.07|27393.46|27393.46|0
1629447900000|2021-08-20 08:25:00|27400.53|27400.53|27411.14|27411.14|27411.14|27411.14|27400.53|27400.53|0
1629447920000|2021-08-20 08:25:20|27414.67|27414.67|27425.88|27425.88|27432.35|27432.35|27414.67|27414.67|0
1629447950000|2021-08-20 08:25:50|27432.95|27432.95|27429.41|27429.41|27432.95|27432.95|27429.41|27429.41|0
1629447960000|2021-08-20 08:26:00|27425.88|27425.88|27426.48|27426.48|27426.48|27426.48|27425.88|27425.88|0
1629447990000|2021-08-20 08:26:30|27430.02|27430.02|27426.48|27426.48|27430.02|27430.02|27426.48|27426.48|0
1629448020000|2021-08-20 08:27:00|27419.41|27419.41|27415.28|27415.28|27419.41|27419.41|27415.28|27415.28|0
1629448050000|2021-08-20 08:27:30|27418.81|27418.81|27418.81|27418.81|27418.81|27418.81|27418.81|27418.81|0
1629448070000|2021-08-20 08:27:50|27425.88|27425.88|27425.88|27425.88|27425.88|27425.88|27425.88|27425.88|0
1629448080000|2021-08-20 08:28:00|27427.08|27427.08|27425.88|27425.88|27427.08|27427.08|27425.88|27425.88|0
1629448090000|2021-08-20 08:28:10|27422.34|27422.34|27422.34|27422.34|27422.34|27422.34|27422.34|27422.34|0
1629448100000|2021-08-20 08:28:20|27429.41|27429.41|27425.88|27425.88|27429.41|27429.41|27425.88|27425.88|0
1629448120000|2021-08-20 08:28:40|27429.41|27429.41|27428.45|27428.45|27429.41|27429.41|27428.45|27428.45|0
1629448150000|2021-08-20 08:29:10|27417.84|27417.84|27417.84|27417.84|27417.84|27417.84|27417.84|27417.84|0
1629448180000|2021-08-20 08:29:40|27417.12|27417.12|27417.12|27417.12|27417.12|27417.12|27417.12|27417.12|0
1629448240000|2021-08-20 08:30:40|27417.36|27417.36|27417.36|27417.36|27420.89|27420.89|27417.36|27417.36|0
1629448250000|2021-08-20 08:30:50|27420.89|27420.89|27414.31|27414.31|27421.13|27421.13|27414.06|27414.06|0
1629448260000|2021-08-20 08:31:00|27417.84|27417.84|27421.38|27421.38|27421.38|27421.38|27417.84|27417.84|0
1629448270000|2021-08-20 08:31:10|27422.58|27422.58|27423.78|27423.78|27423.78|27423.78|27422.58|27422.58|0
1629448280000|2021-08-20 08:31:20|27424.38|27424.38|27433.18|27433.18|27433.18|27433.18|27422.58|27422.58|0
1629448290000|2021-08-20 08:31:30|27436.72|27436.72|27436.72|27436.72|27436.72|27436.72|27436.72|27436.72|0
1629448300000|2021-08-20 08:31:40|27440.25|27440.25|27448.52|27448.52|27448.52|27448.52|27440.25|27440.25|0
1629448310000|2021-08-20 08:31:50|27455.59|27455.59|27455.59|27455.59|27455.59|27455.59|27455.59|27455.59|0
1629448360000|2021-08-20 08:32:40|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|0
1629448370000|2021-08-20 08:32:50|27462.66|27462.66|27452.06|27452.06|27462.66|27462.66|27452.06|27452.06|0
1629448380000|2021-08-20 08:33:00|27448.52|27448.52|27448.52|27448.52|27448.52|27448.52|27448.52|27448.52|0
1629448400000|2021-08-20 08:33:20|27452.06|27452.06|27452.3|27452.3|27452.3|27452.3|27452.06|27452.06|0
1629448410000|2021-08-20 08:33:30|27455.84|27455.84|27452.3|27452.3|27455.84|27455.84|27452.3|27452.3|0
1629448420000|2021-08-20 08:33:40|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|0
1629448450000|2021-08-20 08:34:10|27468.24|27468.24|27468.24|27468.24|27468.24|27468.24|27468.24|27468.24|0
1629448510000|2021-08-20 08:35:10|27475.31|27475.31|27475.31|27475.31|27475.31|27475.31|27475.31|27475.31|0
1629448530000|2021-08-20 08:35:30|27478.85|27478.85|27471.78|27471.78|27482.38|27482.38|27471.78|27471.78|0
1629448550000|2021-08-20 08:35:50|27464.71|27464.71|27461.17|27461.17|27464.71|27464.71|27461.17|27461.17|0
1629448560000|2021-08-20 08:36:00|27457.64|27457.64|27457.04|27457.04|27457.64|27457.64|27457.04|27457.04|0
1629448580000|2021-08-20 08:36:20|27460.57|27460.57|27460.57|27460.57|27460.57|27460.57|27460.57|27460.57|0
1629448610000|2021-08-20 08:36:50|27467.64|27467.64|27460.57|27460.57|27467.64|27467.64|27460.57|27460.57|0
1629448620000|2021-08-20 08:37:00|27464.11|27464.11|27463.51|27463.51|27464.11|27464.11|27463.51|27463.51|0
1629448670000|2021-08-20 08:37:50|27467.04|27467.04|27463.51|27463.51|27467.04|27467.04|27463.51|27463.51|0
1629448680000|2021-08-20 08:38:00|27467.04|27467.04|27467.04|27467.04|27470.58|27470.58|27467.04|27467.04|0
1629448690000|2021-08-20 08:38:10|27463.51|27463.51|27449.37|27449.37|27463.51|27463.51|27449.37|27449.37|0
1629448700000|2021-08-20 08:38:20|27452.9|27452.9|27452.9|27452.9|27452.9|27452.9|27452.9|27452.9|0
1629448720000|2021-08-20 08:38:40|27459.97|27459.97|27463.51|27463.51|27463.51|27463.51|27459.97|27459.97|0
1629448760000|2021-08-20 08:39:20|27464.11|27464.11|27467.64|27467.64|27467.64|27467.64|27464.11|27464.11|0
1629448770000|2021-08-20 08:39:30|27468.84|27468.84|27458.24|27458.24|27468.84|27468.84|27458.24|27458.24|0
1629448780000|2021-08-20 08:39:40|27454.7|27454.7|27454.7|27454.7|27454.7|27454.7|27454.7|27454.7|0
1629448800000|2021-08-20 08:40:00|27452.9|27452.9|27452.9|27452.9|27452.9|27452.9|27452.9|27452.9|0
1629448830000|2021-08-20 08:40:30|27442.3|27442.3|27442.3|27442.3|27442.3|27442.3|27442.3|27442.3|0
1629448840000|2021-08-20 08:40:40|27438.76|27438.76|27442.3|27442.3|27442.3|27442.3|27438.76|27438.76|0
1629448850000|2021-08-20 08:40:50|27435.23|27435.23|27433.43|27433.43|27435.23|27435.23|27433.43|27433.43|0
1629448860000|2021-08-20 08:41:00|27433.02|27433.02|27433.02|27433.02|27433.02|27433.02|27433.02|27433.02|0
1629448910000|2021-08-20 08:41:50|27450.69|27450.69|27450.69|27450.69|27450.69|27450.69|27447.15|27447.15|0
1629448930000|2021-08-20 08:42:10|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|0
1629448940000|2021-08-20 08:42:20|27450.56|27450.56|27450.56|27450.56|27450.56|27450.56|27450.56|27450.56|0
1629448970000|2021-08-20 08:42:50|27457.63|27457.63|27454.1|27454.1|27457.63|27457.63|27454.1|27454.1|0
1629448980000|2021-08-20 08:43:00|27457.63|27457.63|27447.03|27447.03|27457.63|27457.63|27447.03|27447.03|0
1629448990000|2021-08-20 08:43:10|27443.49|27443.49|27432.89|27432.89|27443.49|27443.49|27432.89|27432.89|0
1629449010000|2021-08-20 08:43:30|27429.35|27429.35|27432.89|27432.89|27432.89|27432.89|27429.35|27429.35|0
1629449020000|2021-08-20 08:43:40|27433.49|27433.49|27437.44|27437.44|27437.44|27437.44|27433.49|27433.49|0
1629449040000|2021-08-20 08:44:00|27433.9|27433.9|27433.9|27433.9|27433.9|27433.9|27433.9|27433.9|0
1629449060000|2021-08-20 08:44:20|27426.83|27426.83|27426.83|27426.83|27426.83|27426.83|27419.76|27419.76|0
1629449070000|2021-08-20 08:44:30|27423.3|27423.3|27419.16|27419.16|27423.3|27423.3|27419.16|27419.16|0
1629449080000|2021-08-20 08:44:40|27422.69|27422.69|27422.69|27422.69|27422.69|27422.69|27422.69|27422.69|0
1629449100000|2021-08-20 08:45:00|27421.49|27421.49|27421.49|27421.49|27421.49|27421.49|27421.49|27421.49|0
1629449120000|2021-08-20 08:45:20|27421.74|27421.74|27425.27|27425.27|27425.27|27425.27|27421.74|27421.74|0
1629449140000|2021-08-20 08:45:40|27418.2|27418.2|27414.67|27414.67|27418.2|27418.2|27414.67|27414.67|0
1629449150000|2021-08-20 08:45:50|27411.13|27411.13|27414.67|27414.67|27414.67|27414.67|27411.13|27411.13|0
1629449160000|2021-08-20 08:46:00|27425.27|27425.27|27435.88|27435.88|27436.48|27436.48|27425.27|27425.27|0
1629449170000|2021-08-20 08:46:10|27428.81|27428.81|27428.81|27428.81|27428.81|27428.81|27428.81|27428.81|0
1629449220000|2021-08-20 08:47:00|27432.34|27432.34|27428.81|27428.81|27432.34|27432.34|27428.81|27428.81|0
1629449230000|2021-08-20 08:47:10|27432.34|27432.34|27435.88|27435.88|27435.88|27435.88|27432.34|27432.34|0
1629449280000|2021-08-20 08:48:00|27442.94|27442.94|27447.3|27447.3|27447.3|27447.3|27442.94|27442.94|0
1629449290000|2021-08-20 08:48:10|27454.37|27454.37|27454.37|27454.37|27454.37|27454.37|27454.37|27454.37|0
1629449310000|2021-08-20 08:48:30|27450.83|27450.83|27454.37|27454.37|27454.37|27454.37|27450.83|27450.83|0
1629449350000|2021-08-20 08:49:10|27461.44|27461.44|27461.44|27461.44|27461.44|27461.44|27461.44|27461.44|0
1629449360000|2021-08-20 08:49:20|27462.64|27462.64|27459.11|27459.11|27462.64|27462.64|27455.57|27455.57|0
1629449400000|2021-08-20 08:50:00|27462.64|27462.64|27466.18|27466.18|27466.18|27466.18|27462.64|27462.64|0
1629449420000|2021-08-20 08:50:20|27462.64|27462.64|27462.64|27462.64|27462.64|27462.64|27462.64|27462.64|0
1629449430000|2021-08-20 08:50:30|27447.9|27447.9|27447.3|27447.3|27447.9|27447.9|27447.3|27447.3|0
1629449440000|2021-08-20 08:50:40|27443.76|27443.76|27447.3|27447.3|27450.83|27450.83|27443.76|27443.76|0
1629449470000|2021-08-20 08:51:10|27443.76|27443.76|27443.76|27443.76|27443.76|27443.76|27443.76|27443.76|0
1629449480000|2021-08-20 08:51:20|27443.16|27443.16|27430.95|27430.95|27443.16|27443.16|27430.95|27430.95|0
1629449510000|2021-08-20 08:51:50|27427.41|27427.41|27427.41|27427.41|27427.41|27427.41|27427.41|27427.41|0
1629449520000|2021-08-20 08:52:00|27428.61|27428.61|27428.61|27428.61|27428.61|27428.61|27428.61|27428.61|0
1629449530000|2021-08-20 08:52:10|27425.08|27425.08|27425.08|27425.08|27425.08|27425.08|27425.08|27425.08|0
1629449550000|2021-08-20 08:52:30|27424.84|27424.84|27424.84|27424.84|27424.84|27424.84|27424.84|27424.84|0
1629449560000|2021-08-20 08:52:40|27424.6|27424.6|27424.6|27424.6|27424.6|27424.6|27424.6|27424.6|0
1629449570000|2021-08-20 08:52:50|27424.19|27424.19|27424.19|27424.19|27424.19|27424.19|27424.19|27424.19|0
1629449590000|2021-08-20 08:53:10|27427.72|27427.72|27427.72|27427.72|27427.72|27427.72|27427.72|27427.72|0
1629449600000|2021-08-20 08:53:20|27424.19|27424.19|27424.19|27424.19|27424.19|27424.19|27424.19|27424.19|0
1629449640000|2021-08-20 08:54:00|27420.65|27420.65|27419.45|27419.45|27420.65|27420.65|27419.45|27419.45|0
1629449660000|2021-08-20 08:54:20|27419.21|27419.21|27419.21|27419.21|27419.21|27419.21|27419.21|27419.21|0
1629449670000|2021-08-20 08:54:30|27412.14|27412.14|27412.14|27412.14|27412.14|27412.14|27412.14|27412.14|0
1629449690000|2021-08-20 08:54:50|27408.6|27408.6|27408.6|27408.6|27408.6|27408.6|27408.6|27408.6|0
1629449710000|2021-08-20 08:55:10|27405.07|27405.07|27408.6|27408.6|27408.6|27408.6|27405.07|27405.07|0
1629449760000|2021-08-20 08:56:00|27412.14|27412.14|27411.29|27411.29|27412.14|27412.14|27411.29|27411.29|0
1629449770000|2021-08-20 08:56:10|27407.76|27407.76|27407.76|27407.76|27407.76|27407.76|27407.76|27407.76|0
1629449780000|2021-08-20 08:56:20|27411.29|27411.29|27407.76|27407.76|27411.29|27411.29|27407.76|27407.76|0
1629449810000|2021-08-20 08:56:50|27411.29|27411.29|27414.83|27414.83|27418.36|27418.36|27407.76|27407.76|0
1629449820000|2021-08-20 08:57:00|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|0
1629449830000|2021-08-20 08:57:10|27421.9|27421.9|27436.04|27436.04|27436.04|27436.04|27421.9|27421.9|0
1629449870000|2021-08-20 08:57:50|27432.5|27432.5|27432.5|27432.5|27436.04|27436.04|27432.5|27432.5|0
1629449880000|2021-08-20 08:58:00|27428.97|27428.97|27424.83|27424.83|27428.97|27428.97|27417.76|27417.76|0
1629449910000|2021-08-20 08:58:30|27421.3|27421.3|27421.3|27421.3|27421.3|27421.3|27417.76|27417.76|0
1629449940000|2021-08-20 08:59:00|27428.37|27428.37|27421.3|27421.3|27428.37|27428.37|27421.3|27421.3|0
1629449990000|2021-08-20 08:59:50|27420.7|27420.7|27417.16|27417.16|27420.7|27420.7|27417.16|27417.16|0
1629450000000|2021-08-20 09:00:00|27413.63|27413.63|27412.9|27412.9|27413.63|27413.63|27412.9|27412.9|0
1629450030000|2021-08-20 09:00:30|27405.83|27405.83|27405.83|27405.83|27405.83|27405.83|27405.83|27405.83|0
1629450040000|2021-08-20 09:00:40|27409.37|27409.37|27409.37|27409.37|27409.37|27409.37|27409.37|27409.37|0
1629450050000|2021-08-20 09:00:50|27419.97|27419.97|27419.97|27419.97|27420.57|27420.57|27419.97|27419.97|0
1629450070000|2021-08-20 09:01:10|27423.51|27423.51|27427.04|27427.04|27427.04|27427.04|27419.97|27419.97|0
1629450120000|2021-08-20 09:02:00|27430.58|27430.58|27427.04|27427.04|27430.58|27430.58|27427.04|27427.04|0
1629450130000|2021-08-20 09:02:10|27423.51|27423.51|27419.97|27419.97|27423.51|27423.51|27419.97|27419.97|0
1629450160000|2021-08-20 09:02:40|27416.44|27416.44|27416.44|27416.44|27416.44|27416.44|27416.44|27416.44|0
1629450170000|2021-08-20 09:02:50|27419.97|27419.97|27419.97|27419.97|27419.97|27419.97|27419.97|27419.97|0
1629450180000|2021-08-20 09:03:00|27423.51|27423.51|27441.78|27441.78|27441.78|27441.78|27423.51|27423.51|0
1629450210000|2021-08-20 09:03:30|27441.37|27441.37|27441.37|27441.37|27441.37|27441.37|27441.37|27441.37|0
1629450220000|2021-08-20 09:03:40|27437.84|27437.84|27437.84|27437.84|27437.84|27437.84|27437.84|27437.84|0
1629450230000|2021-08-20 09:03:50|27438.25|27438.25|27438.25|27438.25|27438.25|27438.25|27438.25|27438.25|0
1629450250000|2021-08-20 09:04:10|27434.71|27434.71|27434.71|27434.71|27434.71|27434.71|27431.18|27431.18|0
1629450280000|2021-08-20 09:04:40|27435.44|27435.44|27435.44|27435.44|27435.44|27435.44|27435.44|27435.44|0
1629450290000|2021-08-20 09:04:50|27438.97|27438.97|27435.44|27435.44|27438.97|27438.97|27435.44|27435.44|0
1629450310000|2021-08-20 09:05:10|27438.97|27438.97|27435.44|27435.44|27438.97|27438.97|27435.44|27435.44|0
1629450320000|2021-08-20 09:05:20|27439.57|27439.57|27441.26|27441.26|27441.26|27441.26|27439.57|27439.57|0
1629450330000|2021-08-20 09:05:30|27437.72|27437.72|27434.19|27434.19|27437.72|27437.72|27430.65|27430.65|0
1629450360000|2021-08-20 09:06:00|27430.65|27430.65|27430.65|27430.65|27430.65|27430.65|27430.65|27430.65|0
1629450390000|2021-08-20 09:06:30|27437.72|27437.72|27437.72|27437.72|27437.72|27437.72|27437.72|27437.72|0
1629450430000|2021-08-20 09:07:10|27441.26|27441.26|27441.26|27441.26|27441.26|27441.26|27441.26|27441.26|0
1629450500000|2021-08-20 09:08:20|27444.79|27444.79|27441.26|27441.26|27444.79|27444.79|27441.26|27441.26|0
1629450520000|2021-08-20 09:08:40|27434.19|27434.19|27425.92|27425.92|27434.19|27434.19|27425.92|27425.92|0
1629450530000|2021-08-20 09:08:50|27429.45|27429.45|27429.45|27429.45|27429.45|27429.45|27429.45|27429.45|0
1629450540000|2021-08-20 09:09:00|27432.99|27432.99|27436.52|27436.52|27440.06|27440.06|27432.99|27432.99|0
1629450570000|2021-08-20 09:09:30|27435.55|27435.55|27435.55|27435.55|27435.55|27435.55|27435.55|27435.55|0
1629450580000|2021-08-20 09:09:40|27434.95|27434.95|27434.95|27434.95|27434.95|27434.95|27434.95|27434.95|0
1629450650000|2021-08-20 09:10:50|27434.47|27434.47|27434.47|27434.47|27434.47|27434.47|27434.47|27434.47|0
1629450860000|2021-08-20 09:14:20|27433.99|27433.99|27433.99|27433.99|27433.99|27433.99|27433.99|27433.99|0
1629450900000|2021-08-20 09:15:00|27377.43|27377.43|27412.78|27412.78|27412.78|27412.78|27377.43|27377.43|0
1629450910000|2021-08-20 09:15:10|27409.24|27409.24|27419.85|27419.85|27430.45|27430.45|27409.24|27409.24|0
1629450920000|2021-08-20 09:15:20|27423.38|27423.38|27408.57|27408.57|27423.38|27423.38|27408.57|27408.57|0
1629450930000|2021-08-20 09:15:30|27410.37|27410.37|27389.16|27389.16|27410.37|27410.37|27385.63|27385.63|0
1629450940000|2021-08-20 09:15:40|27385.63|27385.63|27385.63|27385.63|27385.63|27385.63|27385.63|27385.63|0
1629450950000|2021-08-20 09:15:50|27382.09|27382.09|27367.95|27367.95|27382.09|27382.09|27367.95|27367.95|0
1629450960000|2021-08-20 09:16:00|27375.02|27375.02|27388.34|27388.34|27388.34|27388.34|27374.61|27374.61|0
1629450970000|2021-08-20 09:16:10|27391.88|27391.88|27391.88|27391.88|27395.41|27395.41|27391.88|27391.88|0
1629450980000|2021-08-20 09:16:20|27384.81|27384.81|27388.34|27388.34|27388.34|27388.34|27384.81|27384.81|0
1629450990000|2021-08-20 09:16:30|27384.81|27384.81|27384.81|27384.81|27384.81|27384.81|27384.81|27384.81|0
1629451000000|2021-08-20 09:16:40|27391.88|27391.88|27391.88|27391.88|27391.88|27391.88|27391.88|27391.88|0
1629451010000|2021-08-20 09:16:50|27398.95|27398.95|27391.88|27391.88|27398.95|27398.95|27391.88|27391.88|0
1629451020000|2021-08-20 09:17:00|27395.41|27395.41|27398.95|27398.95|27398.95|27398.95|27391.88|27391.88|0
1629451030000|2021-08-20 09:17:10|27391.88|27391.88|27398.95|27398.95|27402.48|27402.48|27391.88|27391.88|0
1629451040000|2021-08-20 09:17:20|27402.48|27402.48|27402.48|27402.48|27402.48|27402.48|27402.48|27402.48|0
1629451050000|2021-08-20 09:17:30|27398.95|27398.95|27402.48|27402.48|27402.48|27402.48|27398.95|27398.95|0
1629451060000|2021-08-20 09:17:40|27398.95|27398.95|27385.63|27385.63|27398.95|27398.95|27384.81|27384.81|0
1629451070000|2021-08-20 09:17:50|27386.23|27386.23|27386.83|27386.83|27386.83|27386.83|27386.23|27386.23|0
1629451080000|2021-08-20 09:18:00|27387.24|27387.24|27404.91|27404.91|27404.91|27404.91|27387.24|27387.24|0
1629451090000|2021-08-20 09:18:10|27408.45|27408.45|27415.52|27415.52|27415.52|27415.52|27408.45|27408.45|0
1629451120000|2021-08-20 09:18:40|27411.98|27411.98|27411.98|27411.98|27411.98|27411.98|27411.98|27411.98|0
1629451130000|2021-08-20 09:18:50|27415.52|27415.52|27415.52|27415.52|27415.52|27415.52|27415.52|27415.52|0
1629451140000|2021-08-20 09:19:00|27408.45|27408.45|27408.45|27408.45|27408.45|27408.45|27408.45|27408.45|0
1629451150000|2021-08-20 09:19:10|27404.91|27404.91|27404.91|27404.91|27404.91|27404.91|27404.91|27404.91|0
1629451160000|2021-08-20 09:19:20|27419.05|27419.05|27419.05|27419.05|27419.05|27419.05|27419.05|27419.05|0
1629451170000|2021-08-20 09:19:30|27418.57|27418.57|27421.86|27421.86|27421.86|27421.86|27414.79|27414.79|0
1629451190000|2021-08-20 09:19:50|27411.26|27411.26|27411.26|27411.26|27411.26|27411.26|27411.26|27411.26|0
1629451200000|2021-08-20 09:20:00|27407.72|27407.72|27407.72|27407.72|27407.72|27407.72|27407.72|27407.72|0
1629451220000|2021-08-20 09:20:20|27408.32|27408.32|27412.87|27412.87|27412.87|27412.87|27408.32|27408.32|0
1629451230000|2021-08-20 09:20:30|27413.28|27413.28|27409.74|27409.74|27413.28|27413.28|27409.74|27409.74|0
1629451260000|2021-08-20 09:21:00|27413.28|27413.28|27420.35|27420.35|27420.35|27420.35|27413.28|27413.28|0
1629451280000|2021-08-20 09:21:20|27416.81|27416.81|27420.35|27420.35|27420.35|27420.35|27416.81|27416.81|0
1629451320000|2021-08-20 09:22:00|27420.11|27420.11|27417.06|27417.06|27420.59|27420.59|27417.06|27417.06|0
1629451340000|2021-08-20 09:22:20|27417.78|27417.78|27417.54|27417.54|27417.78|27417.78|27417.54|27417.54|0
1629451350000|2021-08-20 09:22:30|27414.01|27414.01|27403.4|27403.4|27414.01|27414.01|27403.4|27403.4|0
1629451360000|2021-08-20 09:22:40|27410.47|27410.47|27410.47|27410.47|27410.47|27410.47|27410.47|27410.47|0
1629451370000|2021-08-20 09:22:50|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|0
1629451380000|2021-08-20 09:23:00|27410.47|27410.47|27414.42|27414.42|27415.23|27415.23|27410.47|27410.47|0
1629451400000|2021-08-20 09:23:20|27415.02|27415.02|27415.02|27415.02|27415.02|27415.02|27415.02|27415.02|0
1629451410000|2021-08-20 09:23:30|27407.95|27407.95|27407.95|27407.95|27407.95|27407.95|27407.95|27407.95|0
1629451430000|2021-08-20 09:23:50|27415.02|27415.02|27411.48|27411.48|27415.02|27415.02|27411.48|27411.48|0
1629451440000|2021-08-20 09:24:00|27415.02|27415.02|27415.02|27415.02|27415.02|27415.02|27415.02|27415.02|0
1629451450000|2021-08-20 09:24:10|27414.42|27414.42|27414.42|27414.42|27414.42|27414.42|27414.42|27414.42|0
1629451480000|2021-08-20 09:24:40|27442.69|27442.69|27435.62|27435.62|27442.69|27442.69|27432.09|27432.09|0
1629451490000|2021-08-20 09:24:50|27434.41|27434.41|27434.41|27434.41|27434.41|27434.41|27434.41|27434.41|0
1629451520000|2021-08-20 09:25:20|27441.48|27441.48|27455.62|27455.62|27455.62|27455.62|27441.48|27441.48|0
1629451530000|2021-08-20 09:25:30|27445.02|27445.02|27448.55|27448.55|27452.09|27452.09|27445.02|27445.02|0
1629451540000|2021-08-20 09:25:40|27455.62|27455.62|27437.95|27437.95|27455.62|27455.62|27437.95|27437.95|0
1629451560000|2021-08-20 09:26:00|27438.55|27438.55|27438.55|27438.55|27438.55|27438.55|27438.55|27438.55|0
1629451590000|2021-08-20 09:26:30|27438.96|27438.96|27439.37|27439.37|27439.37|27439.37|27438.96|27438.96|0
1629451610000|2021-08-20 09:26:50|27435.83|27435.83|27432.3|27432.3|27435.83|27435.83|27432.3|27432.3|0
1629451640000|2021-08-20 09:27:20|27432.9|27432.9|27432.9|27432.9|27432.9|27432.9|27432.9|27432.9|0
1629451670000|2021-08-20 09:27:50|27429.37|27429.37|27429.37|27429.37|27429.37|27429.37|27429.37|27429.37|0
1629451680000|2021-08-20 09:28:00|27432.9|27432.9|27447.04|27447.04|27447.04|27447.04|27432.9|27432.9|0
1629451690000|2021-08-20 09:28:10|27448.24|27448.24|27448.24|27448.24|27448.24|27448.24|27448.24|27448.24|0
1629451700000|2021-08-20 09:28:20|27444.71|27444.71|27444.71|27444.71|27444.71|27444.71|27444.71|27444.71|0
1629451740000|2021-08-20 09:29:00|27444.3|27444.3|27444.3|27444.3|27444.3|27444.3|27444.3|27444.3|0
1629451750000|2021-08-20 09:29:10|27443.48|27443.48|27443.48|27443.48|27443.48|27443.48|27443.48|27443.48|0
1629451790000|2021-08-20 09:29:50|27439.94|27439.94|27439.94|27439.94|27439.94|27439.94|27439.94|27439.94|0
1629451800000|2021-08-20 09:30:00|27440.35|27440.35|27443.89|27443.89|27443.89|27443.89|27440.35|27440.35|0
1629451810000|2021-08-20 09:30:10|27443.29|27443.29|27439.75|27439.75|27443.29|27443.29|27439.75|27439.75|0
1629451820000|2021-08-20 09:30:20|27443.29|27443.29|27436.22|27436.22|27443.29|27443.29|27436.22|27436.22|0
1629451830000|2021-08-20 09:30:30|27435.81|27435.81|27435.81|27435.81|27435.81|27435.81|27435.81|27435.81|0
1629451870000|2021-08-20 09:31:10|27432.27|27432.27|27432.27|27432.27|27432.27|27432.27|27432.27|27432.27|0
1629451880000|2021-08-20 09:31:20|27435.81|27435.81|27425.2|27425.2|27435.81|27435.81|27425.2|27425.2|0
1629451920000|2021-08-20 09:32:00|27424|27424|27424|27424|27424|27424|27424|27424|0
1629451940000|2021-08-20 09:32:20|27427.54|27427.54|27434.61|27434.61|27434.61|27434.61|27427.54|27427.54|0
1629451950000|2021-08-20 09:32:30|27435.81|27435.81|27439.34|27439.34|27442.88|27442.88|27435.81|27435.81|0
1629451970000|2021-08-20 09:32:50|27439.94|27439.94|27439.94|27439.94|27439.94|27439.94|27439.94|27439.94|0
1629451980000|2021-08-20 09:33:00|27436.41|27436.41|27436.41|27436.41|27439.94|27439.94|27436.41|27436.41|0
1629452000000|2021-08-20 09:33:20|27439.94|27439.94|27436.41|27436.41|27439.94|27439.94|27436.41|27436.41|0
1629452020000|2021-08-20 09:33:40|27439.94|27439.94|27442.79|27442.79|27442.79|27442.79|27439.94|27439.94|0
1629452030000|2021-08-20 09:33:50|27432.19|27432.19|27428.65|27428.65|27439.26|27439.26|27428.65|27428.65|0
1629452040000|2021-08-20 09:34:00|27432.19|27432.19|27436.21|27436.21|27436.21|27436.21|27432.19|27432.19|0
1629452050000|2021-08-20 09:34:10|27437.41|27437.41|27433.87|27433.87|27437.41|27437.41|27433.87|27433.87|0
1629452060000|2021-08-20 09:34:20|27440.94|27440.94|27433.87|27433.87|27440.94|27440.94|27433.87|27433.87|0
1629452110000|2021-08-20 09:35:10|27437.41|27437.41|27434.88|27434.88|27437.41|27437.41|27430.75|27430.75|0
1629452120000|2021-08-20 09:35:20|27435.48|27435.48|27435.48|27435.48|27435.48|27435.48|27435.48|27435.48|0
1629452140000|2021-08-20 09:35:40|27439.02|27439.02|27439.02|27439.02|27439.02|27439.02|27439.02|27439.02|0
1629452160000|2021-08-20 09:36:00|27435.48|27435.48|27435.48|27435.48|27435.48|27435.48|27435.48|27435.48|0
1629452170000|2021-08-20 09:36:10|27435.73|27435.73|27435.73|27435.73|27435.73|27435.73|27435.73|27435.73|0
1629452190000|2021-08-20 09:36:30|27439.26|27439.26|27439.26|27439.26|27439.26|27439.26|27439.26|27439.26|0
1629452200000|2021-08-20 09:36:40|27435.73|27435.73|27435.73|27435.73|27435.73|27435.73|27435.73|27435.73|0
1629452210000|2021-08-20 09:36:50|27428.66|27428.66|27425.12|27425.12|27428.66|27428.66|27425.12|27425.12|0
1629452220000|2021-08-20 09:37:00|27414.52|27414.52|27425.12|27425.12|27425.12|27425.12|27414.52|27414.52|0
1629452250000|2021-08-20 09:37:30|27418.05|27418.05|27421.59|27421.59|27421.59|27421.59|27418.05|27418.05|0
1629452280000|2021-08-20 09:38:00|27425.12|27425.12|27432.19|27432.19|27435.73|27435.73|27425.12|27425.12|0
1629452290000|2021-08-20 09:38:10|27439.26|27439.26|27439.26|27439.26|27439.26|27439.26|27439.26|27439.26|0
1629452310000|2021-08-20 09:38:30|27442.8|27442.8|27421.59|27421.59|27442.8|27442.8|27421.59|27421.59|0
1629452320000|2021-08-20 09:38:40|27422.19|27422.19|27425.72|27425.72|27425.72|27425.72|27422.19|27422.19|0
1629452340000|2021-08-20 09:39:00|27429.26|27429.26|27432.79|27432.79|27436.33|27436.33|27425.72|27425.72|0
1629452360000|2021-08-20 09:39:20|27436.33|27436.33|27433.39|27433.39|27436.93|27436.93|27433.39|27433.39|0
1629452370000|2021-08-20 09:39:30|27436.93|27436.93|27429.86|27429.86|27436.93|27436.93|27429.86|27429.86|0
1629452380000|2021-08-20 09:39:40|27440.46|27440.46|27440.46|27440.46|27440.46|27440.46|27440.46|27440.46|0
1629452390000|2021-08-20 09:39:50|27441.06|27441.06|27441.06|27441.06|27441.06|27441.06|27441.06|27441.06|0
1629452400000|2021-08-20 09:40:00|27437.53|27437.53|27437.53|27437.53|27441.06|27441.06|27437.53|27437.53|0
1629452440000|2021-08-20 09:40:40|27437.94|27437.94|27434.4|27434.4|27441.47|27441.47|27434.4|27434.4|0
1629452450000|2021-08-20 09:40:50|27437.94|27437.94|27437.94|27437.94|27437.94|27437.94|27437.94|27437.94|0
1629452460000|2021-08-20 09:41:00|27441.47|27441.47|27437.94|27437.94|27441.47|27441.47|27437.94|27437.94|0
1629452480000|2021-08-20 09:41:20|27434.4|27434.4|27434.4|27434.4|27434.4|27434.4|27434.4|27434.4|0
1629452520000|2021-08-20 09:42:00|27433.8|27433.8|27433.8|27433.8|27433.8|27433.8|27433.8|27433.8|0
1629452580000|2021-08-20 09:43:00|27437.34|27437.34|27430.27|27430.27|27440.87|27440.87|27430.27|27430.27|0
1629452600000|2021-08-20 09:43:20|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|0
1629452610000|2021-08-20 09:43:30|27430.9|27430.9|27430.9|27430.9|27430.9|27430.9|27430.9|27430.9|0
1629452640000|2021-08-20 09:44:00|27434.43|27434.43|27437.97|27437.97|27437.97|27437.97|27434.43|27434.43|0
1629452660000|2021-08-20 09:44:20|27430.9|27430.9|27430.9|27430.9|27430.9|27430.9|27430.9|27430.9|0
1629452670000|2021-08-20 09:44:30|27427.36|27427.36|27427.36|27427.36|27427.36|27427.36|27427.36|27427.36|0
1629452690000|2021-08-20 09:44:50|27427.96|27427.96|27427.96|27427.96|27427.96|27427.96|27427.96|27427.96|0
1629452700000|2021-08-20 09:45:00|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|0
1629452720000|2021-08-20 09:45:20|27438.57|27438.57|27438.57|27438.57|27438.57|27438.57|27438.57|27438.57|0
1629452740000|2021-08-20 09:45:40|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|0
1629452760000|2021-08-20 09:46:00|27427.96|27427.96|27424.43|27424.43|27431.5|27431.5|27424.43|27424.43|0
1629452770000|2021-08-20 09:46:10|27431.5|27431.5|27435.03|27435.03|27435.03|27435.03|27431.5|27431.5|0
1629452780000|2021-08-20 09:46:20|27438.57|27438.57|27438.57|27438.57|27438.57|27438.57|27438.57|27438.57|0
1629452800000|2021-08-20 09:46:40|27435.03|27435.03|27435.03|27435.03|27435.03|27435.03|27435.03|27435.03|0
1629452820000|2021-08-20 09:47:00|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|0
1629452840000|2021-08-20 09:47:20|27435.03|27435.03|27431.5|27431.5|27435.03|27435.03|27431.5|27431.5|0
1629452860000|2021-08-20 09:47:40|27435.03|27435.03|27435.03|27435.03|27435.03|27435.03|27435.03|27435.03|0
1629452870000|2021-08-20 09:47:50|27434.43|27434.43|27434.43|27434.43|27434.43|27434.43|27434.43|27434.43|0
1629452890000|2021-08-20 09:48:10|27441.5|27441.5|27441.5|27441.5|27441.5|27441.5|27441.5|27441.5|0
1629452930000|2021-08-20 09:48:50|27440.3|27440.3|27440.3|27440.3|27440.3|27440.3|27440.3|27440.3|0
1629452950000|2021-08-20 09:49:10|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|0
1629452970000|2021-08-20 09:49:30|27440.3|27440.3|27439.07|27439.07|27440.3|27440.3|27439.07|27439.07|0
1629452990000|2021-08-20 09:49:50|27435.54|27435.54|27442.61|27442.61|27442.61|27442.61|27435.54|27435.54|0
1629453000000|2021-08-20 09:50:00|27435.54|27435.54|27435.54|27435.54|27435.54|27435.54|27435.54|27435.54|0
1629453010000|2021-08-20 09:50:10|27436.14|27436.14|27439.67|27439.67|27439.67|27439.67|27436.14|27436.14|0
1629453060000|2021-08-20 09:51:00|27436.14|27436.14|27432.6|27432.6|27436.14|27436.14|27432.6|27432.6|0
1629453080000|2021-08-20 09:51:20|27429.07|27429.07|27425.53|27425.53|27432.6|27432.6|27425.53|27425.53|0
1629453090000|2021-08-20 09:51:30|27425.12|27425.12|27425.12|27425.12|27425.12|27425.12|27425.12|27425.12|0
1629453110000|2021-08-20 09:51:50|27414.52|27414.52|27414.03|27414.03|27414.52|27414.52|27414.03|27414.03|0
1629453130000|2021-08-20 09:52:10|27417.57|27417.57|27421.1|27421.1|27421.1|27421.1|27417.57|27417.57|0
1629453140000|2021-08-20 09:52:20|27424.64|27424.64|27424.64|27424.64|27424.64|27424.64|27424.64|27424.64|0
1629453150000|2021-08-20 09:52:30|27421.1|27421.1|27421.1|27421.1|27421.1|27421.1|27421.1|27421.1|0
1629453160000|2021-08-20 09:52:40|27417.57|27417.57|27417.57|27417.57|27417.57|27417.57|27417.57|27417.57|0
1629453170000|2021-08-20 09:52:50|27417.16|27417.16|27417.16|27417.16|27417.16|27417.16|27417.16|27417.16|0
1629453190000|2021-08-20 09:53:10|27413.62|27413.62|27413.62|27413.62|27413.62|27413.62|27413.62|27413.62|0
1629453210000|2021-08-20 09:53:30|27413.21|27413.21|27413.21|27413.21|27413.21|27413.21|27413.21|27413.21|0
1629453280000|2021-08-20 09:54:40|27409.68|27409.68|27406.14|27406.14|27409.68|27409.68|27406.14|27406.14|0
1629453290000|2021-08-20 09:54:50|27405.54|27405.54|27405.54|27405.54|27405.54|27405.54|27405.54|27405.54|0
1629453300000|2021-08-20 09:55:00|27404.94|27404.94|27401.41|27401.41|27404.94|27404.94|27401.41|27401.41|0
1629453310000|2021-08-20 09:55:10|27397.87|27397.87|27397.87|27397.87|27401.41|27401.41|27397.87|27397.87|0
1629453350000|2021-08-20 09:55:50|27397.46|27397.46|27397.46|27397.46|27397.46|27397.46|27397.46|27397.46|0
1629453360000|2021-08-20 09:56:00|27393.93|27393.93|27386.86|27386.86|27393.93|27393.93|27386.86|27386.86|0
1629453370000|2021-08-20 09:56:10|27379.79|27379.79|27379.19|27379.19|27379.79|27379.79|27379.19|27379.19|0
1629453380000|2021-08-20 09:56:20|27375.65|27375.65|27375.65|27375.65|27375.65|27375.65|27375.65|27375.65|0
1629453400000|2021-08-20 09:56:40|27372.12|27372.12|27368.58|27368.58|27372.12|27372.12|27368.58|27368.58|0
1629453410000|2021-08-20 09:56:50|27375.65|27375.65|27375.65|27375.65|27375.65|27375.65|27375.65|27375.65|0
1629453420000|2021-08-20 09:57:00|27379.19|27379.19|27382.72|27382.72|27382.72|27382.72|27379.19|27379.19|0
1629453430000|2021-08-20 09:57:10|27386.26|27386.26|27389.79|27389.79|27389.79|27389.79|27386.26|27386.26|0
1629453440000|2021-08-20 09:57:20|27393.74|27393.74|27393.74|27393.74|27393.74|27393.74|27393.74|27393.74|0
1629453460000|2021-08-20 09:57:40|27390.2|27390.2|27390.2|27390.2|27390.2|27390.2|27390.2|27390.2|0
1629453470000|2021-08-20 09:57:50|27386.67|27386.67|27383.13|27383.13|27386.67|27386.67|27383.13|27383.13|0
1629453480000|2021-08-20 09:58:00|27379.6|27379.6|27379.6|27379.6|27379.6|27379.6|27379.6|27379.6|0
1629453490000|2021-08-20 09:58:10|27383.13|27383.13|27383.13|27383.13|27383.13|27383.13|27383.13|27383.13|0
1629453510000|2021-08-20 09:58:30|27383.95|27383.95|27383.95|27383.95|27383.95|27383.95|27383.95|27383.95|0
1629453520000|2021-08-20 09:58:40|27380.42|27380.42|27373.35|27373.35|27380.42|27380.42|27373.35|27373.35|0
1629453530000|2021-08-20 09:58:50|27376.88|27376.88|27377.61|27377.61|27377.61|27377.61|27376.88|27376.88|0
1629453560000|2021-08-20 09:59:20|27381.14|27381.14|27381.14|27381.14|27381.14|27381.14|27381.14|27381.14|0
1629453570000|2021-08-20 09:59:30|27384.68|27384.68|27374.07|27374.07|27384.68|27384.68|27374.07|27374.07|0
1629453580000|2021-08-20 09:59:40|27377.61|27377.61|27377.61|27377.61|27377.61|27377.61|27377.61|27377.61|0
1629453590000|2021-08-20 09:59:50|27370.54|27370.54|27374.07|27374.07|27374.07|27374.07|27370.54|27370.54|0
1629453600000|2021-08-20 10:00:00|27363.47|27363.47|27363.47|27363.47|27363.47|27363.47|27363.47|27363.47|0
1629453610000|2021-08-20 10:00:10|27362.98|27362.98|27366.52|27366.52|27366.52|27366.52|27359.45|27359.45|0
1629453640000|2021-08-20 10:00:40|27359.45|27359.45|27359.45|27359.45|27359.45|27359.45|27359.45|27359.45|0
1629453680000|2021-08-20 10:01:20|27355.91|27355.91|27348.84|27348.84|27355.91|27355.91|27348.84|27348.84|0
1629453690000|2021-08-20 10:01:30|27352.38|27352.38|27348.43|27348.43|27352.38|27352.38|27348.43|27348.43|0
1629453740000|2021-08-20 10:02:20|27351.97|27351.97|27348.03|27348.03|27351.97|27351.97|27348.03|27348.03|0
1629453750000|2021-08-20 10:02:30|27347.78|27347.78|27335.57|27335.57|27347.78|27347.78|27335.57|27335.57|0
1629453760000|2021-08-20 10:02:40|27332.03|27332.03|27332.03|27332.03|27332.03|27332.03|27332.03|27332.03|0
1629453770000|2021-08-20 10:02:50|27328.5|27328.5|27324.96|27324.96|27328.5|27328.5|27324.96|27324.96|0
1629453810000|2021-08-20 10:03:30|27320.83|27320.83|27317.29|27317.29|27320.83|27320.83|27317.29|27317.29|0
1629453830000|2021-08-20 10:03:50|27320.83|27320.83|27317.29|27317.29|27320.83|27320.83|27317.29|27317.29|0
1629453860000|2021-08-20 10:04:20|27320.83|27320.83|27320.83|27320.83|27320.83|27320.83|27320.83|27320.83|0
1629453900000|2021-08-20 10:05:00|27324.36|27324.36|27334.97|27334.97|27334.97|27334.97|27324.36|27324.36|0
1629453910000|2021-08-20 10:05:10|27335.57|27335.57|27339.51|27339.51|27339.51|27339.51|27335.57|27335.57|0
1629453920000|2021-08-20 10:05:20|27335.98|27335.98|27311.23|27311.23|27335.98|27335.98|27311.23|27311.23|0
1629453940000|2021-08-20 10:05:40|27310.63|27310.63|27310.63|27310.63|27310.63|27310.63|27310.63|27310.63|0
1629453960000|2021-08-20 10:06:00|27307.1|27307.1|27303.56|27303.56|27307.1|27307.1|27303.56|27303.56|0
1629453980000|2021-08-20 10:06:20|27307.1|27307.1|27307.1|27307.1|27307.1|27307.1|27307.1|27307.1|0
1629453990000|2021-08-20 10:06:30|27303.56|27303.56|27303.56|27303.56|27303.56|27303.56|27303.56|27303.56|0
1629454000000|2021-08-20 10:06:40|27300.03|27300.03|27296.49|27296.49|27300.03|27300.03|27296.49|27296.49|0
1629454020000|2021-08-20 10:07:00|27292.96|27292.96|27292.96|27292.96|27292.96|27292.96|27292.96|27292.96|0
1629454030000|2021-08-20 10:07:10|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|0
1629454040000|2021-08-20 10:07:20|27285.89|27285.89|27285.89|27285.89|27285.89|27285.89|27285.89|27285.89|0
1629454050000|2021-08-20 10:07:30|27284.69|27284.69|27284.69|27284.69|27288.22|27288.22|27284.69|27284.69|0
1629454060000|2021-08-20 10:07:40|27288.22|27288.22|27291.76|27291.76|27291.76|27291.76|27288.22|27288.22|0
1629454070000|2021-08-20 10:07:50|27288.22|27288.22|27281.15|27281.15|27288.22|27288.22|27281.15|27281.15|0
1629454100000|2021-08-20 10:08:20|27284.69|27284.69|27284.69|27284.69|27288.22|27288.22|27281.15|27281.15|0
1629454110000|2021-08-20 10:08:30|27277.62|27277.62|27277.62|27277.62|27277.62|27277.62|27277.62|27277.62|0
1629454120000|2021-08-20 10:08:40|27281.15|27281.15|27281.15|27281.15|27281.15|27281.15|27281.15|27281.15|0
1629454140000|2021-08-20 10:09:00|27277.62|27277.62|27277.62|27277.62|27277.62|27277.62|27277.62|27277.62|0
1629454160000|2021-08-20 10:09:20|27281.15|27281.15|27282.54|27282.54|27282.54|27282.54|27280.74|27280.74|0
1629454200000|2021-08-20 10:10:00|27279.01|27279.01|27279.01|27279.01|27279.01|27279.01|27279.01|27279.01|0
1629454210000|2021-08-20 10:10:10|27278.77|27278.77|27279.25|27279.25|27279.25|27279.25|27278.77|27278.77|0
1629454220000|2021-08-20 10:10:20|27282.79|27282.79|27275.72|27275.72|27282.79|27282.79|27275.72|27275.72|0
1629454230000|2021-08-20 10:10:30|27272.18|27272.18|27268.65|27268.65|27272.18|27272.18|27268.65|27268.65|0
1629454250000|2021-08-20 10:10:50|27268.24|27268.24|27268.24|27268.24|27268.24|27268.24|27268.24|27268.24|0
1629454280000|2021-08-20 10:11:20|27264.7|27264.7|27264.7|27264.7|27264.7|27264.7|27264.7|27264.7|0
1629454310000|2021-08-20 10:11:50|27271.77|27271.77|27271.77|27271.77|27271.77|27271.77|27271.77|27271.77|0
1629454320000|2021-08-20 10:12:00|27275.31|27275.31|27278.84|27278.84|27278.84|27278.84|27275.31|27275.31|0
1629454330000|2021-08-20 10:12:10|27282.38|27282.38|27278.84|27278.84|27282.38|27282.38|27278.84|27278.84|0
1629454340000|2021-08-20 10:12:20|27277.64|27277.64|27277.64|27277.64|27277.64|27277.64|27277.64|27277.64|0
1629454350000|2021-08-20 10:12:30|27274.1|27274.1|27270.57|27270.57|27274.1|27274.1|27270.57|27270.57|0
1629454360000|2021-08-20 10:12:40|27267.03|27267.03|27263.5|27263.5|27267.03|27267.03|27263.5|27263.5|0
1629454380000|2021-08-20 10:13:00|27267.03|27267.03|27259.96|27259.96|27267.03|27267.03|27259.96|27259.96|0
1629454400000|2021-08-20 10:13:20|27256.43|27256.43|27252.89|27252.89|27256.43|27256.43|27252.89|27252.89|0
1629454430000|2021-08-20 10:13:50|27256.43|27256.43|27256.43|27256.43|27256.43|27256.43|27256.43|27256.43|0
1629454440000|2021-08-20 10:14:00|27259.96|27259.96|27252.89|27252.89|27259.96|27259.96|27252.89|27252.89|0
1629454460000|2021-08-20 10:14:20|27249.36|27249.36|27249.36|27249.36|27249.36|27249.36|27249.36|27249.36|0
1629454470000|2021-08-20 10:14:30|27250.56|27250.56|27254.1|27254.1|27254.1|27254.1|27250.56|27250.56|0
1629454480000|2021-08-20 10:14:40|27254.7|27254.7|27247.03|27247.03|27255.3|27255.3|27247.03|27247.03|0
1629454490000|2021-08-20 10:14:50|27250.56|27250.56|27285.91|27285.91|27285.91|27285.91|27250.56|27250.56|0
1629454500000|2021-08-20 10:15:00|27286.15|27286.15|27286.39|27286.39|27286.39|27286.39|27282.86|27282.86|0
1629454510000|2021-08-20 10:15:10|27289.93|27289.93|27293.87|27293.87|27293.87|27293.87|27289.93|27289.93|0
1629454550000|2021-08-20 10:15:50|27297.41|27297.41|27297.41|27297.41|27297.41|27297.41|27297.41|27297.41|0
1629454560000|2021-08-20 10:16:00|27297.65|27297.65|27290.58|27290.58|27297.65|27297.65|27290.58|27290.58|0
1629454590000|2021-08-20 10:16:30|27290.82|27290.82|27290.82|27290.82|27290.82|27290.82|27290.82|27290.82|0
1629454610000|2021-08-20 10:16:50|27294.36|27294.36|27297.89|27297.89|27297.89|27297.89|27294.36|27294.36|0
1629454620000|2021-08-20 10:17:00|27290.82|27290.82|27290.82|27290.82|27290.82|27290.82|27290.82|27290.82|0
1629454630000|2021-08-20 10:17:10|27283.75|27283.75|27280.82|27280.82|27284.35|27284.35|27280.82|27280.82|0
1629454640000|2021-08-20 10:17:20|27280.22|27280.22|27284.35|27284.35|27284.35|27284.35|27276.68|27276.68|0
1629454660000|2021-08-20 10:17:40|27287.89|27287.89|27287.89|27287.89|27287.89|27287.89|27287.89|27287.89|0
1629454670000|2021-08-20 10:17:50|27284.35|27284.35|27284.35|27284.35|27284.35|27284.35|27284.35|27284.35|0
1629454680000|2021-08-20 10:18:00|27280.82|27280.82|27273.75|27273.75|27280.82|27280.82|27273.75|27273.75|0
1629454690000|2021-08-20 10:18:10|27277.28|27277.28|27277.28|27277.28|27277.28|27277.28|27277.28|27277.28|0
1629454700000|2021-08-20 10:18:20|27273.75|27273.75|27273.75|27273.75|27273.75|27273.75|27273.75|27273.75|0
1629454730000|2021-08-20 10:18:50|27273.15|27273.15|27273.15|27273.15|27273.15|27273.15|27273.15|27273.15|0
1629454740000|2021-08-20 10:19:00|27276.68|27276.68|27276.68|27276.68|27276.68|27276.68|27276.68|27276.68|0
1629454750000|2021-08-20 10:19:10|27280.22|27280.22|27280.22|27280.22|27280.22|27280.22|27280.22|27280.22|0
1629454760000|2021-08-20 10:19:20|27276.68|27276.68|27269.61|27269.61|27276.68|27276.68|27269.61|27269.61|0
1629454780000|2021-08-20 10:19:40|27273.15|27273.15|27273.15|27273.15|27273.15|27273.15|27273.15|27273.15|0
1629454790000|2021-08-20 10:19:50|27274.35|27274.35|27274.35|27274.35|27274.35|27274.35|27274.35|27274.35|0
1629454800000|2021-08-20 10:20:00|27277.89|27277.89|27284.96|27284.96|27284.96|27284.96|27277.89|27277.89|0
1629454820000|2021-08-20 10:20:20|27277.89|27277.89|27288.49|27288.49|27288.49|27288.49|27277.89|27277.89|0
1629454840000|2021-08-20 10:20:40|27284.96|27284.96|27284.96|27284.96|27284.96|27284.96|27284.96|27284.96|0
1629454850000|2021-08-20 10:20:50|27281.42|27281.42|27281.42|27281.42|27281.42|27281.42|27281.42|27281.42|0
1629454890000|2021-08-20 10:21:30|27282.02|27282.02|27278.49|27278.49|27282.02|27282.02|27278.49|27278.49|0
1629454900000|2021-08-20 10:21:40|27282.02|27282.02|27282.02|27282.02|27282.02|27282.02|27282.02|27282.02|0
1629454930000|2021-08-20 10:22:10|27278.49|27278.49|27278.49|27278.49|27278.49|27278.49|27278.49|27278.49|0
1629454980000|2021-08-20 10:23:00|27285.56|27285.56|27277.89|27277.89|27285.56|27285.56|27277.89|27277.89|0
1629454990000|2021-08-20 10:23:10|27270.82|27270.82|27270.82|27270.82|27270.82|27270.82|27270.82|27270.82|0
1629455020000|2021-08-20 10:23:40|27274.35|27274.35|27267.28|27267.28|27274.35|27274.35|27267.28|27267.28|0
1629455030000|2021-08-20 10:23:50|27274.35|27274.35|27277.89|27277.89|27277.89|27277.89|27274.35|27274.35|0
1629455040000|2021-08-20 10:24:00|27277.28|27277.28|27280.82|27280.82|27280.82|27280.82|27277.28|27277.28|0
1629455060000|2021-08-20 10:24:20|27280|27280|27280|27280|27280|27280|27280|27280|0
1629455080000|2021-08-20 10:24:40|27283.53|27283.53|27283.53|27283.53|27283.53|27283.53|27283.53|27283.53|0
1629455100000|2021-08-20 10:25:00|27294.14|27294.14|27294.14|27294.14|27294.14|27294.14|27294.14|27294.14|0
1629455140000|2021-08-20 10:25:40|27297.67|27297.67|27297.67|27297.67|27297.67|27297.67|27297.67|27297.67|0
1629455180000|2021-08-20 10:26:20|27301.21|27301.21|27301.21|27301.21|27301.21|27301.21|27301.21|27301.21|0
1629455210000|2021-08-20 10:26:50|27297.67|27297.67|27297.67|27297.67|27297.67|27297.67|27297.67|27297.67|0
1629455220000|2021-08-20 10:27:00|27298.08|27298.08|27297.26|27297.26|27298.08|27298.08|27297.26|27297.26|0
1629455250000|2021-08-20 10:27:30|27296.85|27296.85|27296.85|27296.85|27296.85|27296.85|27296.85|27296.85|0
1629455270000|2021-08-20 10:27:50|27300.39|27300.39|27300.39|27300.39|27300.39|27300.39|27300.39|27300.39|0
1629455280000|2021-08-20 10:28:00|27307.46|27307.46|27314.53|27314.53|27321.6|27321.6|27307.46|27307.46|0
1629455300000|2021-08-20 10:28:20|27314.04|27314.04|27314.04|27314.04|27314.04|27314.04|27314.04|27314.04|0
1629455310000|2021-08-20 10:28:30|27314.45|27314.45|27314.45|27314.45|27314.45|27314.45|27314.45|27314.45|0
1629455330000|2021-08-20 10:28:50|27317.99|27317.99|27317.99|27317.99|27317.99|27317.99|27317.99|27317.99|0
1629455340000|2021-08-20 10:29:00|27328.59|27328.59|27328.59|27328.59|27328.59|27328.59|27328.59|27328.59|0
1629455350000|2021-08-20 10:29:10|27349.8|27349.8|27349.8|27349.8|27349.8|27349.8|27349.8|27349.8|0
1629455370000|2021-08-20 10:29:30|27342.73|27342.73|27343.55|27343.55|27343.55|27343.55|27342.73|27342.73|0
1629455400000|2021-08-20 10:30:00|27347.09|27347.09|27343.55|27343.55|27347.09|27347.09|27343.55|27343.55|0
1629455460000|2021-08-20 10:31:00|27340.02|27340.02|27340.02|27340.02|27340.02|27340.02|27340.02|27340.02|0
1629455500000|2021-08-20 10:31:40|27341.82|27341.82|27341.82|27341.82|27341.82|27341.82|27341.82|27341.82|0
1629455520000|2021-08-20 10:32:00|27338.29|27338.29|27338.29|27338.29|27338.29|27338.29|27338.29|27338.29|0
1629455530000|2021-08-20 10:32:10|27334.75|27334.75|27334.75|27334.75|27334.75|27334.75|27334.75|27334.75|0
1629455540000|2021-08-20 10:32:20|27335.24|27335.24|27334.75|27334.75|27335.24|27335.24|27334.75|27334.75|0
1629455550000|2021-08-20 10:32:30|27335.24|27335.24|27335.24|27335.24|27335.24|27335.24|27335.24|27335.24|0
1629455570000|2021-08-20 10:32:50|27331.7|27331.7|27331.7|27331.7|27331.7|27331.7|27331.7|27331.7|0
1629455600000|2021-08-20 10:33:20|27332.52|27332.52|27332.52|27332.52|27332.52|27332.52|27332.52|27332.52|0
1629455650000|2021-08-20 10:34:10|27328.99|27328.99|27325.45|27325.45|27328.99|27328.99|27325.45|27325.45|0
1629455690000|2021-08-20 10:34:50|27321.92|27321.92|27321.92|27321.92|27321.92|27321.92|27321.92|27321.92|0
1629455700000|2021-08-20 10:35:00|27325.45|27325.45|27325.45|27325.45|27325.45|27325.45|27325.45|27325.45|0
1629455710000|2021-08-20 10:35:10|27325.04|27325.04|27325.04|27325.04|27325.04|27325.04|27325.04|27325.04|0
1629455760000|2021-08-20 10:36:00|27332.11|27332.11|27332.11|27332.11|27332.11|27332.11|27332.11|27332.11|0
1629455810000|2021-08-20 10:36:50|27335.65|27335.65|27335.65|27335.65|27335.65|27335.65|27335.65|27335.65|0
1629455830000|2021-08-20 10:37:10|27332.11|27332.11|27328.58|27328.58|27332.11|27332.11|27328.58|27328.58|0
1629455840000|2021-08-20 10:37:20|27325.04|27325.04|27325.04|27325.04|27325.04|27325.04|27325.04|27325.04|0
1629455850000|2021-08-20 10:37:30|27328.58|27328.58|27328.58|27328.58|27328.58|27328.58|27328.58|27328.58|0
1629455940000|2021-08-20 10:39:00|27325.04|27325.04|27325.04|27325.04|27325.04|27325.04|27325.04|27325.04|0
1629455950000|2021-08-20 10:39:10|27325.64|27325.64|27325.64|27325.64|27325.64|27325.64|27325.64|27325.64|0
1629455970000|2021-08-20 10:39:30|27329.18|27329.18|27329.18|27329.18|27329.18|27329.18|27329.18|27329.18|0
1629455980000|2021-08-20 10:39:40|27332.71|27332.71|27332.71|27332.71|27332.71|27332.71|27332.71|27332.71|0
1629456010000|2021-08-20 10:40:10|27339.78|27339.78|27329.18|27329.18|27339.78|27339.78|27329.18|27329.18|0
1629456040000|2021-08-20 10:40:40|27322.11|27322.11|27322.11|27322.11|27322.11|27322.11|27322.11|27322.11|0
1629456050000|2021-08-20 10:40:50|27318.57|27318.57|27318.57|27318.57|27318.57|27318.57|27318.57|27318.57|0
1629456060000|2021-08-20 10:41:00|27315.04|27315.04|27315.04|27315.04|27315.04|27315.04|27315.04|27315.04|0
1629456070000|2021-08-20 10:41:10|27311.5|27311.5|27311.5|27311.5|27311.5|27311.5|27311.5|27311.5|0
1629456090000|2021-08-20 10:41:30|27307.97|27307.97|27307.97|27307.97|27307.97|27307.97|27307.97|27307.97|0
1629456120000|2021-08-20 10:42:00|27304.43|27304.43|27304.43|27304.43|27304.43|27304.43|27304.43|27304.43|0
1629456130000|2021-08-20 10:42:10|27300.9|27300.9|27300.9|27300.9|27300.9|27300.9|27300.9|27300.9|0
1629456160000|2021-08-20 10:42:40|27300.3|27300.3|27300.3|27300.3|27300.3|27300.3|27300.3|27300.3|0
1629456170000|2021-08-20 10:42:50|27296.76|27296.76|27296.76|27296.76|27296.76|27296.76|27296.76|27296.76|0
1629456210000|2021-08-20 10:43:30|27300.3|27300.3|27308.79|27308.79|27308.79|27308.79|27300.3|27300.3|0
1629456250000|2021-08-20 10:44:10|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|0
1629456320000|2021-08-20 10:45:20|27308.79|27308.79|27301.72|27301.72|27308.79|27308.79|27301.72|27301.72|0
1629456390000|2021-08-20 10:46:30|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|0
1629456430000|2021-08-20 10:47:10|27304.77|27304.77|27304.77|27304.77|27304.77|27304.77|27304.77|27304.77|0
1629456440000|2021-08-20 10:47:20|27301.23|27301.23|27301.23|27301.23|27301.23|27301.23|27301.23|27301.23|0
1629456450000|2021-08-20 10:47:30|27300.75|27300.75|27300.75|27300.75|27300.75|27300.75|27300.75|27300.75|0
1629456490000|2021-08-20 10:48:10|27301.23|27301.23|27301.47|27301.47|27301.47|27301.47|27301.23|27301.23|0
1629456500000|2021-08-20 10:48:20|27297.94|27297.94|27297.94|27297.94|27297.94|27297.94|27297.94|27297.94|0
1629456540000|2021-08-20 10:49:00|27301.47|27301.47|27301.47|27301.47|27301.47|27301.47|27301.47|27301.47|0
1629456610000|2021-08-20 10:50:10|27305.01|27305.01|27305.01|27305.01|27305.01|27305.01|27305.01|27305.01|0
1629456640000|2021-08-20 10:50:40|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|0
1629456650000|2021-08-20 10:50:50|27305.01|27305.01|27305.01|27305.01|27305.01|27305.01|27305.01|27305.01|0
1629456660000|2021-08-20 10:51:00|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|0
1629456690000|2021-08-20 10:51:30|27308.79|27308.79|27308.79|27308.79|27308.79|27308.79|27308.79|27308.79|0
1629456720000|2021-08-20 10:52:00|27305.25|27305.25|27301.72|27301.72|27305.25|27305.25|27301.72|27301.72|0
1629456770000|2021-08-20 10:52:50|27301.23|27301.23|27297.7|27297.7|27301.23|27301.23|27297.7|27297.7|0
1629456790000|2021-08-20 10:53:10|27304.77|27304.77|27304.77|27304.77|27304.77|27304.77|27304.77|27304.77|0
1629456830000|2021-08-20 10:53:50|27301.23|27301.23|27301.23|27301.23|27301.23|27301.23|27301.23|27301.23|0
1629456870000|2021-08-20 10:54:30|27297.7|27297.7|27297.7|27297.7|27297.7|27297.7|27297.7|27297.7|0
1629456880000|2021-08-20 10:54:40|27294.16|27294.16|27297.7|27297.7|27297.7|27297.7|27294.16|27294.16|0
1629456900000|2021-08-20 10:55:00|27301.23|27301.23|27301.23|27301.23|27301.23|27301.23|27301.23|27301.23|0
1629456930000|2021-08-20 10:55:30|27300.82|27300.82|27300.82|27300.82|27300.82|27300.82|27300.82|27300.82|0
1629456960000|2021-08-20 10:56:00|27297.29|27297.29|27304.36|27304.36|27307.89|27307.89|27297.29|27297.29|0
1629456980000|2021-08-20 10:56:20|27304.6|27304.6|27311.67|27311.67|27311.67|27311.67|27304.6|27304.6|0
1629457010000|2021-08-20 10:56:50|27301.06|27301.06|27297.53|27297.53|27301.06|27301.06|27297.53|27297.53|0
1629457020000|2021-08-20 10:57:00|27301.06|27301.06|27301.06|27301.06|27301.06|27301.06|27301.06|27301.06|0
1629457030000|2021-08-20 10:57:10|27301.31|27301.31|27301.31|27301.31|27301.31|27301.31|27301.31|27301.31|0
1629457040000|2021-08-20 10:57:20|27300.49|27300.49|27300.49|27300.49|27300.49|27300.49|27300.49|27300.49|0
1629457050000|2021-08-20 10:57:30|27296.95|27296.95|27296.95|27296.95|27296.95|27296.95|27296.95|27296.95|0
1629457060000|2021-08-20 10:57:40|27293.42|27293.42|27289.88|27289.88|27293.42|27293.42|27289.88|27289.88|0
1629457070000|2021-08-20 10:57:50|27286.35|27286.35|27286.95|27286.95|27286.95|27286.95|27286.35|27286.35|0
1629457080000|2021-08-20 10:58:00|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|0
1629457090000|2021-08-20 10:58:10|27289.88|27289.88|27289.88|27289.88|27289.88|27289.88|27289.88|27289.88|0
1629457110000|2021-08-20 10:58:30|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|0
1629457140000|2021-08-20 10:59:00|27294.02|27294.02|27294.02|27294.02|27294.02|27294.02|27294.02|27294.02|0
1629457150000|2021-08-20 10:59:10|27293.42|27293.42|27293.42|27293.42|27293.42|27293.42|27293.42|27293.42|0
1629457160000|2021-08-20 10:59:20|27296.95|27296.95|27275.74|27275.74|27296.95|27296.95|27272.21|27272.21|0
1629457170000|2021-08-20 10:59:30|27261.6|27261.6|27265.14|27265.14|27265.14|27265.14|27261.6|27261.6|0
1629457200000|2021-08-20 11:00:00|27264.9|27264.9|27268.67|27268.67|27271.97|27271.97|27264.9|27264.9|0
1629457210000|2021-08-20 11:00:10|27275.74|27275.74|27268.67|27268.67|27275.74|27275.74|27265.14|27265.14|0
1629457280000|2021-08-20 11:01:20|27270.48|27270.48|27270.23|27270.23|27270.48|27270.48|27270.23|27270.23|0
1629457300000|2021-08-20 11:01:40|27266.7|27266.7|27256.69|27256.69|27267.3|27267.3|27256.69|27256.69|0
1629457310000|2021-08-20 11:01:50|27256.09|27256.09|27256.09|27256.09|27256.09|27256.09|27256.09|27256.09|0
1629457340000|2021-08-20 11:02:20|27255.49|27255.49|27255.49|27255.49|27255.49|27255.49|27255.49|27255.49|0
1629457350000|2021-08-20 11:02:30|27254.89|27254.89|27258.43|27258.43|27258.43|27258.43|27254.89|27254.89|0
1629457360000|2021-08-20 11:02:40|27261.96|27261.96|27261.96|27261.96|27261.96|27261.96|27261.96|27261.96|0
1629457390000|2021-08-20 11:03:10|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|0
1629457430000|2021-08-20 11:03:50|27264.53|27264.53|27264.53|27264.53|27264.53|27264.53|27264.53|27264.53|0
1629457500000|2021-08-20 11:05:00|27268.06|27268.06|27268.06|27268.06|27268.06|27268.06|27268.06|27268.06|0
1629457530000|2021-08-20 11:05:30|27271.6|27271.6|27275.13|27275.13|27275.13|27275.13|27271.6|27271.6|0
1629457540000|2021-08-20 11:05:40|27278.67|27278.67|27278.67|27278.67|27278.67|27278.67|27278.67|27278.67|0
1629457560000|2021-08-20 11:06:00|27275.13|27275.13|27275.13|27275.13|27275.13|27275.13|27275.13|27275.13|0
1629457570000|2021-08-20 11:06:10|27271.6|27271.6|27271.6|27271.6|27271.6|27271.6|27271.6|27271.6|0
1629457580000|2021-08-20 11:06:20|27268.06|27268.06|27268.06|27268.06|27268.06|27268.06|27268.06|27268.06|0
1629457600000|2021-08-20 11:06:40|27260.99|27260.99|27260.99|27260.99|27260.99|27260.99|27260.99|27260.99|0
1629457610000|2021-08-20 11:06:50|27257.46|27257.46|27257.46|27257.46|27257.46|27257.46|27257.46|27257.46|0
1629457620000|2021-08-20 11:07:00|27253.92|27253.92|27253.92|27253.92|27253.92|27253.92|27253.92|27253.92|0
1629457630000|2021-08-20 11:07:10|27250.39|27250.39|27250.39|27250.39|27250.39|27250.39|27250.39|27250.39|0
1629457680000|2021-08-20 11:08:00|27246.25|27246.25|27239.18|27239.18|27246.25|27246.25|27239.18|27239.18|0
1629457690000|2021-08-20 11:08:10|27238.58|27238.58|27238.58|27238.58|27238.58|27238.58|27238.58|27238.58|0
1629457700000|2021-08-20 11:08:20|27235.05|27235.05|27235.05|27235.05|27235.05|27235.05|27231.51|27231.51|0
1629457710000|2021-08-20 11:08:30|27238.58|27238.58|27238.58|27238.58|27238.58|27238.58|27238.58|27238.58|0
1629457720000|2021-08-20 11:08:40|27242.12|27242.12|27227.98|27227.98|27242.12|27242.12|27227.98|27227.98|0
1629457730000|2021-08-20 11:08:50|27224.44|27224.44|27227.98|27227.98|27227.98|27227.98|27224.44|27224.44|0
1629457740000|2021-08-20 11:09:00|27224.44|27224.44|27227.98|27227.98|27227.98|27227.98|27224.44|27224.44|0
1629457750000|2021-08-20 11:09:10|27224.44|27224.44|27213.02|27213.02|27224.44|27224.44|27213.02|27213.02|0
1629457760000|2021-08-20 11:09:20|27209.48|27209.48|27209.07|27209.07|27209.48|27209.48|27209.07|27209.07|0
1629457800000|2021-08-20 11:10:00|27216.14|27216.14|27212.61|27212.61|27216.14|27216.14|27212.61|27212.61|0
1629457820000|2021-08-20 11:10:20|27213.21|27213.21|27220.28|27220.28|27220.28|27220.28|27213.21|27213.21|0
1629457870000|2021-08-20 11:11:10|27223.81|27223.81|27223.81|27223.81|27223.81|27223.81|27223.81|27223.81|0
1629457880000|2021-08-20 11:11:20|27220.28|27220.28|27220.28|27220.28|27220.28|27220.28|27220.28|27220.28|0
1629457900000|2021-08-20 11:11:40|27223.81|27223.81|27220.69|27220.69|27223.81|27223.81|27220.28|27220.28|0
1629457930000|2021-08-20 11:12:10|27217.15|27217.15|27220.69|27220.69|27220.69|27220.69|27217.15|27217.15|0
1629457960000|2021-08-20 11:12:40|27224.22|27224.22|27217.15|27217.15|27224.22|27224.22|27217.15|27217.15|0
1629457980000|2021-08-20 11:13:00|27220.69|27220.69|27224.22|27224.22|27224.22|27224.22|27220.69|27220.69|0
1629458040000|2021-08-20 11:14:00|27213.62|27213.62|27213.62|27213.62|27213.62|27213.62|27213.62|27213.62|0
1629458050000|2021-08-20 11:14:10|27217.15|27217.15|27203.02|27203.02|27217.15|27217.15|27203.02|27203.02|0
1629458060000|2021-08-20 11:14:20|27210.08|27210.08|27206.55|27206.55|27210.08|27210.08|27203.02|27203.02|0
1629458070000|2021-08-20 11:14:30|27203.02|27203.02|27203.02|27203.02|27206.55|27206.55|27203.02|27203.02|0
1629458130000|2021-08-20 11:15:30|27213.62|27213.62|27213.62|27213.62|27213.62|27213.62|27213.62|27213.62|0
1629458140000|2021-08-20 11:15:40|27217.15|27217.15|27217.15|27217.15|27217.15|27217.15|27217.15|27217.15|0
1629458160000|2021-08-20 11:16:00|27224.22|27224.22|27224.22|27224.22|27224.22|27224.22|27224.22|27224.22|0
1629458170000|2021-08-20 11:16:10|27217.15|27217.15|27217.15|27217.15|27217.15|27217.15|27217.15|27217.15|0
1629458220000|2021-08-20 11:17:00|27213.62|27213.62|27210.08|27210.08|27213.62|27213.62|27210.08|27210.08|0
1629458250000|2021-08-20 11:17:30|27217.15|27217.15|27217.15|27217.15|27217.15|27217.15|27217.15|27217.15|0
1629458280000|2021-08-20 11:18:00|27217.76|27217.76|27221.29|27221.29|27221.29|27221.29|27217.76|27217.76|0
1629458310000|2021-08-20 11:18:30|27217.76|27217.76|27210.69|27210.69|27217.76|27217.76|27210.69|27210.69|0
1629458320000|2021-08-20 11:18:40|27214.22|27214.22|27214.22|27214.22|27214.22|27214.22|27214.22|27214.22|0
1629458370000|2021-08-20 11:19:30|27213.98|27213.98|27213.98|27213.98|27213.98|27213.98|27213.98|27213.98|0
1629458400000|2021-08-20 11:20:00|27217.51|27217.51|27217.51|27217.51|27217.51|27217.51|27217.51|27217.51|0
1629458420000|2021-08-20 11:20:20|27221.05|27221.05|27221.05|27221.05|27221.05|27221.05|27221.05|27221.05|0
1629458470000|2021-08-20 11:21:10|27221.46|27221.46|27221.46|27221.46|27221.46|27221.46|27221.46|27221.46|0
1629458480000|2021-08-20 11:21:20|27222.66|27222.66|27222.66|27222.66|27222.66|27222.66|27222.66|27222.66|0
1629458490000|2021-08-20 11:21:30|27226.19|27226.19|27226.19|27226.19|27226.19|27226.19|27226.19|27226.19|0
1629458510000|2021-08-20 11:21:50|27226.8|27226.8|27226.8|27226.8|27226.8|27226.8|27226.8|27226.8|0
1629458540000|2021-08-20 11:22:20|27233.87|27233.87|27230.33|27230.33|27233.87|27233.87|27230.33|27230.33|0
1629458560000|2021-08-20 11:22:40|27230.81|27230.81|27230.81|27230.81|27230.81|27230.81|27230.81|27230.81|0
1629458590000|2021-08-20 11:23:10|27234.35|27234.35|27237.88|27237.88|27237.88|27237.88|27234.35|27234.35|0
1629458610000|2021-08-20 11:23:30|27241.42|27241.42|27241.42|27241.42|27241.42|27241.42|27241.42|27241.42|0
1629458650000|2021-08-20 11:24:10|27244.95|27244.95|27244.95|27244.95|27244.95|27244.95|27244.95|27244.95|0
1629458660000|2021-08-20 11:24:20|27248.49|27248.49|27248.49|27248.49|27248.49|27248.49|27248.49|27248.49|0
1629458680000|2021-08-20 11:24:40|27244.95|27244.95|27244.95|27244.95|27244.95|27244.95|27244.95|27244.95|0
1629458710000|2021-08-20 11:25:10|27248.49|27248.49|27252.02|27252.02|27252.02|27252.02|27248.49|27248.49|0
1629458720000|2021-08-20 11:25:20|27252.27|27252.27|27252.27|27252.27|27252.27|27252.27|27252.27|27252.27|0
1629458740000|2021-08-20 11:25:40|27255.8|27255.8|27255.8|27255.8|27255.8|27255.8|27255.8|27255.8|0
1629458770000|2021-08-20 11:26:10|27259.34|27259.34|27259.94|27259.94|27259.94|27259.94|27259.34|27259.34|0
1629458780000|2021-08-20 11:26:20|27259.45|27259.45|27263.59|27263.59|27263.59|27263.59|27255.92|27255.92|0
1629458790000|2021-08-20 11:26:30|27267.12|27267.12|27274.19|27274.19|27274.19|27274.19|27267.12|27267.12|0
1629458800000|2021-08-20 11:26:40|27277.73|27277.73|27284.8|27284.8|27284.8|27284.8|27277.73|27277.73|0
1629458810000|2021-08-20 11:26:50|27277.73|27277.73|27277.73|27277.73|27277.73|27277.73|27277.73|27277.73|0
1629458820000|2021-08-20 11:27:00|27284.8|27284.8|27284.8|27284.8|27284.8|27284.8|27284.8|27284.8|0
1629458830000|2021-08-20 11:27:10|27288.33|27288.33|27288.33|27288.33|27288.33|27288.33|27288.33|27288.33|0
1629458840000|2021-08-20 11:27:20|27291.87|27291.87|27291.87|27291.87|27291.87|27291.87|27288.33|27288.33|0
1629458890000|2021-08-20 11:28:10|27295.4|27295.4|27295.4|27295.4|27295.4|27295.4|27295.4|27295.4|0
1629458930000|2021-08-20 11:28:50|27298.94|27298.94|27298.94|27298.94|27298.94|27298.94|27298.94|27298.94|0
1629458940000|2021-08-20 11:29:00|27299.18|27299.18|27299.18|27299.18|27299.18|27299.18|27299.18|27299.18|0
1629458960000|2021-08-20 11:29:20|27295.64|27295.64|27295.64|27295.64|27295.64|27295.64|27295.64|27295.64|0
1629458970000|2021-08-20 11:29:30|27299.18|27299.18|27299.18|27299.18|27299.18|27299.18|27299.18|27299.18|0
1629458980000|2021-08-20 11:29:40|27302.71|27302.71|27302.71|27302.71|27302.71|27302.71|27302.71|27302.71|0
1629459050000|2021-08-20 11:30:50|27306.25|27306.25|27309.78|27309.78|27309.78|27309.78|27306.25|27306.25|0
1629459060000|2021-08-20 11:31:00|27313.32|27313.32|27313.32|27313.32|27313.32|27313.32|27313.32|27313.32|0
1629459070000|2021-08-20 11:31:10|27312.72|27312.72|27312.72|27312.72|27312.72|27312.72|27312.72|27312.72|0
1629459080000|2021-08-20 11:31:20|27330.39|27330.39|27330.39|27330.39|27330.39|27330.39|27330.39|27330.39|0
1629459090000|2021-08-20 11:31:30|27331.21|27331.21|27331.21|27331.21|27331.21|27331.21|27331.21|27331.21|0
1629459100000|2021-08-20 11:31:40|27334.75|27334.75|27341.82|27341.82|27341.82|27341.82|27334.75|27334.75|0
1629459110000|2021-08-20 11:31:50|27345.35|27345.35|27345.35|27345.35|27345.35|27345.35|27345.35|27345.35|0
1629459120000|2021-08-20 11:32:00|27348.89|27348.89|27348.89|27348.89|27348.89|27348.89|27348.89|27348.89|0
1629459140000|2021-08-20 11:32:20|27352.42|27352.42|27363.03|27363.03|27363.03|27363.03|27352.42|27352.42|0
1629459170000|2021-08-20 11:32:50|27366.56|27366.56|27366.56|27366.56|27366.56|27366.56|27366.56|27366.56|0
1629459180000|2021-08-20 11:33:00|27366.97|27366.97|27389.38|27389.38|27389.38|27389.38|27366.97|27366.97|0
1629459200000|2021-08-20 11:33:20|27399.99|27399.99|27399.99|27399.99|27399.99|27399.99|27399.99|27399.99|0
1629459300000|2021-08-20 11:35:00|27407.06|27407.06|27407.06|27407.06|27414.13|27414.13|27407.06|27407.06|0
1629459320000|2021-08-20 11:35:20|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|0
1629459330000|2021-08-20 11:35:30|27421.2|27421.2|27421.2|27421.2|27421.2|27421.2|27421.2|27421.2|0
1629459350000|2021-08-20 11:35:50|27420.95|27420.95|27420.95|27420.95|27420.95|27420.95|27420.95|27420.95|0
1629459360000|2021-08-20 11:36:00|27424.49|27424.49|27424.49|27424.49|27424.49|27424.49|27424.49|27424.49|0
1629459370000|2021-08-20 11:36:10|27428.02|27428.02|27421.56|27421.56|27428.62|27428.62|27418.02|27418.02|0
1629459420000|2021-08-20 11:37:00|27425.09|27425.09|27421.56|27421.56|27425.09|27425.09|27421.56|27421.56|0
1629459490000|2021-08-20 11:38:10|27428.62|27428.62|27428.62|27428.62|27428.62|27428.62|27428.62|27428.62|0
1629459500000|2021-08-20 11:38:20|27421.56|27421.56|27421.56|27421.56|27421.56|27421.56|27421.56|27421.56|0
1629459510000|2021-08-20 11:38:30|27418.02|27418.02|27403.88|27403.88|27418.02|27418.02|27403.88|27403.88|0
1629459550000|2021-08-20 11:39:10|27403.28|27403.28|27403.28|27403.28|27403.28|27403.28|27403.28|27403.28|0
1629459570000|2021-08-20 11:39:30|27399.74|27399.74|27399.74|27399.74|27399.74|27399.74|27399.74|27399.74|0
1629459580000|2021-08-20 11:39:40|27403.28|27403.28|27404.1|27404.1|27404.1|27404.1|27403.28|27403.28|0
1629459590000|2021-08-20 11:39:50|27407.63|27407.63|27407.63|27407.63|27407.63|27407.63|27407.63|27407.63|0
1629459600000|2021-08-20 11:40:00|27408.24|27408.24|27411.77|27411.77|27411.77|27411.77|27408.24|27408.24|0
1629459610000|2021-08-20 11:40:10|27418.84|27418.84|27418.84|27418.84|27418.84|27418.84|27418.84|27418.84|0
1629459620000|2021-08-20 11:40:20|27422.37|27422.37|27422.37|27422.37|27422.37|27422.37|27422.37|27422.37|0
1629459640000|2021-08-20 11:40:40|27429.44|27429.44|27429.44|27429.44|27429.44|27429.44|27429.44|27429.44|0
1629459650000|2021-08-20 11:40:50|27432.98|27432.98|27432.98|27432.98|27432.98|27432.98|27432.98|27432.98|0
1629459660000|2021-08-20 11:41:00|27436.51|27436.51|27448.09|27448.09|27448.09|27448.09|27436.51|27436.51|0
1629459680000|2021-08-20 11:41:20|27451.62|27451.62|27451.62|27451.62|27451.62|27451.62|27451.62|27451.62|0
1629459690000|2021-08-20 11:41:30|27455.16|27455.16|27455.16|27455.16|27455.16|27455.16|27455.16|27455.16|0
1629459720000|2021-08-20 11:42:00|27455.76|27455.76|27455.76|27455.76|27455.76|27455.76|27455.76|27455.76|0
1629459730000|2021-08-20 11:42:10|27459.29|27459.29|27459.29|27459.29|27459.29|27459.29|27459.29|27459.29|0
1629459740000|2021-08-20 11:42:20|27466.36|27466.36|27467.18|27467.18|27467.18|27467.18|27466.36|27466.36|0
1629459770000|2021-08-20 11:42:50|27460.11|27460.11|27467.18|27467.18|27467.18|27467.18|27460.11|27460.11|0
1629459780000|2021-08-20 11:43:00|27463.65|27463.65|27463.65|27463.65|27463.65|27463.65|27463.65|27463.65|0
1629459790000|2021-08-20 11:43:10|27460.11|27460.11|27460.11|27460.11|27460.11|27460.11|27460.11|27460.11|0
1629459810000|2021-08-20 11:43:30|27456.58|27456.58|27438.49|27438.49|27456.58|27456.58|27438.49|27438.49|0
1629459840000|2021-08-20 11:44:00|27438.25|27438.25|27438.25|27438.25|27438.25|27438.25|27438.25|27438.25|0
1629459890000|2021-08-20 11:44:50|27431.18|27431.18|27431.18|27431.18|27431.18|27431.18|27431.18|27431.18|0
1629459910000|2021-08-20 11:45:10|27427.65|27427.65|27427.65|27427.65|27427.65|27427.65|27427.65|27427.65|0
1629459920000|2021-08-20 11:45:20|27431.18|27431.18|27434.72|27434.72|27434.72|27434.72|27431.18|27431.18|0
1629459930000|2021-08-20 11:45:30|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|0
1629459960000|2021-08-20 11:46:00|27438.25|27438.25|27438.25|27438.25|27438.25|27438.25|27438.25|27438.25|0
1629459990000|2021-08-20 11:46:30|27424.11|27424.11|27424.11|27424.11|27424.11|27424.11|27424.11|27424.11|0
1629460060000|2021-08-20 11:47:40|27427.65|27427.65|27427.65|27427.65|27427.65|27427.65|27427.65|27427.65|0
1629460080000|2021-08-20 11:48:00|27431.18|27431.18|27431.18|27431.18|27431.18|27431.18|27431.18|27431.18|0
1629460100000|2021-08-20 11:48:20|27427.65|27427.65|27427.65|27427.65|27427.65|27427.65|27427.65|27427.65|0
1629460140000|2021-08-20 11:49:00|27434.72|27434.72|27434.72|27434.72|27434.72|27434.72|27434.72|27434.72|0
1629460160000|2021-08-20 11:49:20|27431.18|27431.18|27424.11|27424.11|27431.18|27431.18|27424.11|27424.11|0
1629460170000|2021-08-20 11:49:30|27420.58|27420.58|27415.84|27415.84|27420.58|27420.58|27415.84|27415.84|0
1629460190000|2021-08-20 11:49:50|27415.43|27415.43|27415.43|27415.43|27415.43|27415.43|27415.43|27415.43|0
1629460200000|2021-08-20 11:50:00|27408.36|27408.36|27408.36|27408.36|27408.36|27408.36|27408.36|27408.36|0
1629460210000|2021-08-20 11:50:10|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|0
1629460230000|2021-08-20 11:50:30|27405.24|27405.24|27401.7|27401.7|27405.24|27405.24|27401.7|27401.7|0
1629460240000|2021-08-20 11:50:40|27398.17|27398.17|27394.63|27394.63|27398.17|27398.17|27394.63|27394.63|0
1629460260000|2021-08-20 11:51:00|27391.1|27391.1|27387.56|27387.56|27391.1|27391.1|27387.56|27387.56|0
1629460290000|2021-08-20 11:51:30|27391.1|27391.1|27398.17|27398.17|27398.17|27398.17|27391.1|27391.1|0
1629460330000|2021-08-20 11:52:10|27401.7|27401.7|27401.7|27401.7|27401.7|27401.7|27401.7|27401.7|0
1629460340000|2021-08-20 11:52:20|27398.17|27398.17|27398.17|27398.17|27398.17|27398.17|27398.17|27398.17|0
1629460350000|2021-08-20 11:52:30|27394.63|27394.63|27391.1|27391.1|27394.63|27394.63|27391.1|27391.1|0
1629460370000|2021-08-20 11:52:50|27394.63|27394.63|27394.63|27394.63|27394.63|27394.63|27394.63|27394.63|0
1629460380000|2021-08-20 11:53:00|27401.7|27401.7|27401.7|27401.7|27401.7|27401.7|27401.7|27401.7|0
1629460430000|2021-08-20 11:53:50|27401.1|27401.1|27401.1|27401.1|27401.1|27401.1|27401.1|27401.1|0
1629460440000|2021-08-20 11:54:00|27400.86|27400.86|27400.86|27400.86|27400.86|27400.86|27400.86|27400.86|0
1629460450000|2021-08-20 11:54:10|27397.32|27397.32|27397.32|27397.32|27397.32|27397.32|27397.32|27397.32|0
1629460500000|2021-08-20 11:55:00|27396.72|27396.72|27396.72|27396.72|27396.72|27396.72|27396.72|27396.72|0
1629460510000|2021-08-20 11:55:10|27400.26|27400.26|27403.79|27403.79|27403.79|27403.79|27400.26|27400.26|0
1629460530000|2021-08-20 11:55:30|27410.86|27410.86|27417.93|27417.93|27417.93|27417.93|27410.86|27410.86|0
1629460540000|2021-08-20 11:55:40|27425|27425|27425|27425|27425|27425|27425|27425|0
1629460550000|2021-08-20 11:55:50|27425.6|27425.6|27426.2|27426.2|27426.2|27426.2|27425.6|27425.6|0
1629460570000|2021-08-20 11:56:10|27419.13|27419.13|27423.9|27423.9|27423.9|27423.9|27419.13|27419.13|0
1629460620000|2021-08-20 11:57:00|27427.43|27427.43|27427.43|27427.43|27427.43|27427.43|27427.43|27427.43|0
1629460650000|2021-08-20 11:57:30|27438.04|27438.04|27438.04|27438.04|27438.04|27438.04|27438.04|27438.04|0
1629460660000|2021-08-20 11:57:40|27430.97|27430.97|27427.43|27427.43|27430.97|27430.97|27427.43|27427.43|0
1629460740000|2021-08-20 11:59:00|27427.67|27427.67|27427.67|27427.67|27427.67|27427.67|27427.67|27427.67|0
1629460760000|2021-08-20 11:59:20|27431.21|27431.21|27431.21|27431.21|27431.21|27431.21|27431.21|27431.21|0
1629460770000|2021-08-20 11:59:30|27434.74|27434.74|27434.74|27434.74|27434.74|27434.74|27434.74|27434.74|0
1629460780000|2021-08-20 11:59:40|27431.21|27431.21|27427.67|27427.67|27431.21|27431.21|27427.67|27427.67|0
1629460840000|2021-08-20 12:00:40|27417.07|27417.07|27417.07|27417.07|27417.07|27417.07|27417.07|27417.07|0
1629460860000|2021-08-20 12:01:00|27410|27410|27406.46|27406.46|27410|27410|27406.46|27406.46|0
1629460880000|2021-08-20 12:01:20|27402.93|27402.93|27402.93|27402.93|27402.93|27402.93|27402.93|27402.93|0
1629460890000|2021-08-20 12:01:30|27406.46|27406.46|27406.46|27406.46|27406.46|27406.46|27406.46|27406.46|0
1629460930000|2021-08-20 12:02:10|27410|27410|27417.07|27417.07|27417.07|27417.07|27410|27410|0
1629460970000|2021-08-20 12:02:50|27413.53|27413.53|27413.53|27413.53|27413.53|27413.53|27413.53|27413.53|0
1629460980000|2021-08-20 12:03:00|27402.93|27402.93|27402.93|27402.93|27402.93|27402.93|27402.93|27402.93|0
1629461010000|2021-08-20 12:03:30|27406.46|27406.46|27406.46|27406.46|27406.46|27406.46|27406.46|27406.46|0
1629461020000|2021-08-20 12:03:40|27402.93|27402.93|27410|27410|27410|27410|27402.93|27402.93|0
1629461030000|2021-08-20 12:03:50|27409.4|27409.4|27409.4|27409.4|27409.4|27409.4|27409.4|27409.4|0
1629461150000|2021-08-20 12:05:50|27420|27420|27420|27420|27420|27420|27420|27420|0
1629461160000|2021-08-20 12:06:00|27416.47|27416.47|27412.93|27412.93|27416.47|27416.47|27412.93|27412.93|0
1629461190000|2021-08-20 12:06:30|27420|27420|27405.86|27405.86|27420|27420|27405.86|27405.86|0
1629461230000|2021-08-20 12:07:10|27402.33|27402.33|27402.33|27402.33|27402.33|27402.33|27402.33|27402.33|0
1629461240000|2021-08-20 12:07:20|27405.86|27405.86|27405.86|27405.86|27405.86|27405.86|27405.86|27405.86|0
1629461250000|2021-08-20 12:07:30|27409.4|27409.4|27409.4|27409.4|27409.4|27409.4|27409.4|27409.4|0
1629461270000|2021-08-20 12:07:50|27412.93|27412.93|27416.47|27416.47|27416.47|27416.47|27412.93|27412.93|0
1629461290000|2021-08-20 12:08:10|27412.93|27412.93|27405.86|27405.86|27412.93|27412.93|27405.86|27405.86|0
1629461340000|2021-08-20 12:09:00|27402.33|27402.33|27405.86|27405.86|27405.86|27405.86|27402.33|27402.33|0
1629461370000|2021-08-20 12:09:30|27405.62|27405.62|27405.38|27405.38|27405.62|27405.62|27405.38|27405.38|0
1629461440000|2021-08-20 12:10:40|27405.62|27405.62|27405.62|27405.62|27405.62|27405.62|27405.62|27405.62|0
1629461460000|2021-08-20 12:11:00|27409.16|27409.16|27409.16|27409.16|27409.16|27409.16|27409.16|27409.16|0
1629461470000|2021-08-20 12:11:10|27412.69|27412.69|27419.76|27419.76|27419.76|27419.76|27412.69|27412.69|0
1629461480000|2021-08-20 12:11:20|27420.36|27420.36|27421.56|27421.56|27421.56|27421.56|27420.36|27420.36|0
1629461490000|2021-08-20 12:11:30|27428.63|27428.63|27435.7|27435.7|27435.7|27435.7|27428.63|27428.63|0
1629461550000|2021-08-20 12:12:30|27439.24|27439.24|27442.77|27442.77|27442.77|27442.77|27439.24|27439.24|0
1629461570000|2021-08-20 12:12:50|27446.31|27446.31|27456.91|27456.91|27456.91|27456.91|27446.31|27446.31|0
1629461600000|2021-08-20 12:13:20|27460.45|27460.45|27463.98|27463.98|27463.98|27463.98|27460.45|27460.45|0
1629461610000|2021-08-20 12:13:30|27467.52|27467.52|27467.52|27467.52|27467.52|27467.52|27467.52|27467.52|0
1629461630000|2021-08-20 12:13:50|27463.98|27463.98|27463.98|27463.98|27463.98|27463.98|27463.98|27463.98|0
1629461640000|2021-08-20 12:14:00|27460.45|27460.45|27456.43|27456.43|27460.45|27460.45|27456.43|27456.43|0
1629461650000|2021-08-20 12:14:10|27456.91|27456.91|27457.4|27457.4|27457.4|27457.4|27456.91|27456.91|0
1629461680000|2021-08-20 12:14:40|27456.8|27456.8|27456.8|27456.8|27456.8|27456.8|27456.8|27456.8|0
1629461690000|2021-08-20 12:14:50|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|0
1629461700000|2021-08-20 12:15:00|27460.33|27460.33|27446.19|27446.19|27460.33|27460.33|27446.19|27446.19|0
1629461710000|2021-08-20 12:15:10|27442.66|27442.66|27442.66|27442.66|27442.66|27442.66|27442.66|27442.66|0
1629461720000|2021-08-20 12:15:20|27449.73|27449.73|27449.73|27449.73|27449.73|27449.73|27449.73|27449.73|0
1629461750000|2021-08-20 12:15:50|27460.33|27460.33|27460.33|27460.33|27460.33|27460.33|27460.33|27460.33|0
1629461760000|2021-08-20 12:16:00|27467.4|27467.4|27474.47|27474.47|27474.47|27474.47|27467.4|27467.4|0
1629461770000|2021-08-20 12:16:10|27470.94|27470.94|27470.94|27470.94|27470.94|27470.94|27470.94|27470.94|0
1629461790000|2021-08-20 12:16:30|27474.47|27474.47|27474.47|27474.47|27474.47|27474.47|27474.47|27474.47|0
1629461800000|2021-08-20 12:16:40|27478.01|27478.01|27478.01|27478.01|27478.01|27478.01|27478.01|27478.01|0
1629461810000|2021-08-20 12:16:50|27481.54|27481.54|27481.54|27481.54|27481.54|27481.54|27481.54|27481.54|0
1629461820000|2021-08-20 12:17:00|27482.14|27482.14|27479.21|27479.21|27482.74|27482.74|27479.21|27479.21|0
1629461840000|2021-08-20 12:17:20|27475.67|27475.67|27472.14|27472.14|27475.67|27475.67|27472.14|27472.14|0
1629461850000|2021-08-20 12:17:30|27468.6|27468.6|27468.6|27468.6|27468.6|27468.6|27468.6|27468.6|0
1629461860000|2021-08-20 12:17:40|27472.14|27472.14|27472.14|27472.14|27472.14|27472.14|27472.14|27472.14|0
1629461890000|2021-08-20 12:18:10|27479.21|27479.21|27479.21|27479.21|27482.74|27482.74|27479.21|27479.21|0
1629461970000|2021-08-20 12:19:30|27482.74|27482.74|27482.74|27482.74|27482.74|27482.74|27482.74|27482.74|0
1629461980000|2021-08-20 12:19:40|27486.28|27486.28|27486.28|27486.28|27486.28|27486.28|27486.28|27486.28|0
1629462000000|2021-08-20 12:20:00|27479.21|27479.21|27475.67|27475.67|27479.21|27479.21|27475.67|27475.67|0
1629462010000|2021-08-20 12:20:10|27474.47|27474.47|27467.4|27467.4|27474.47|27474.47|27467.4|27467.4|0
1629462040000|2021-08-20 12:20:40|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|0
1629462050000|2021-08-20 12:20:50|27470.94|27470.94|27474.47|27474.47|27474.47|27474.47|27470.94|27470.94|0
1629462060000|2021-08-20 12:21:00|27470.94|27470.94|27463.87|27463.87|27470.94|27470.94|27463.87|27463.87|0
1629462110000|2021-08-20 12:21:50|27467.4|27467.4|27467.4|27467.4|27467.4|27467.4|27467.4|27467.4|0
1629462120000|2021-08-20 12:22:00|27466.92|27466.92|27466.92|27466.92|27466.92|27466.92|27466.92|27466.92|0
1629462170000|2021-08-20 12:22:50|27466.1|27466.1|27476.7|27476.7|27476.7|27476.7|27466.1|27466.1|0
1629462230000|2021-08-20 12:23:50|27473.17|27473.17|27469.63|27469.63|27473.17|27473.17|27469.63|27469.63|0
1629462260000|2021-08-20 12:24:20|27462.56|27462.56|27459.03|27459.03|27462.56|27462.56|27459.03|27459.03|0
1629462270000|2021-08-20 12:24:30|27451.96|27451.96|27451.96|27451.96|27451.96|27451.96|27451.96|27451.96|0
1629462300000|2021-08-20 12:25:00|27448.42|27448.42|27448.42|27448.42|27448.83|27448.83|27448.42|27448.42|0
1629462360000|2021-08-20 12:26:00|27444.89|27444.89|27444.89|27444.89|27444.89|27444.89|27444.89|27444.89|0
1629462370000|2021-08-20 12:26:10|27441.35|27441.35|27441.35|27441.35|27441.35|27441.35|27441.35|27441.35|0
1629462450000|2021-08-20 12:27:30|27437.82|27437.82|27437.82|27437.82|27437.82|27437.82|27437.82|27437.82|0
1629462460000|2021-08-20 12:27:40|27437.22|27437.22|27433.68|27433.68|27437.22|27437.22|27433.68|27433.68|0
1629462470000|2021-08-20 12:27:50|27437.22|27437.22|27437.22|27437.22|27437.22|27437.22|27437.22|27437.22|0
1629462540000|2021-08-20 12:29:00|27433.68|27433.68|27433.68|27433.68|27433.68|27433.68|27433.68|27433.68|0
1629462600000|2021-08-20 12:30:00|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|0
1629462620000|2021-08-20 12:30:20|27419.54|27419.54|27419.54|27419.54|27419.54|27419.54|27419.54|27419.54|0
1629462660000|2021-08-20 12:31:00|27412.47|27412.47|27408.94|27408.94|27412.47|27412.47|27408.94|27408.94|0
1629462720000|2021-08-20 12:32:00|27405.4|27405.4|27405.4|27405.4|27405.4|27405.4|27405.4|27405.4|0
1629462740000|2021-08-20 12:32:20|27408.94|27408.94|27416.01|27416.01|27416.01|27416.01|27408.94|27408.94|0
1629462780000|2021-08-20 12:33:00|27408.94|27408.94|27408.94|27408.94|27408.94|27408.94|27408.94|27408.94|0
1629462800000|2021-08-20 12:33:20|27412.47|27412.47|27408.94|27408.94|27412.47|27412.47|27408.94|27408.94|0
1629462880000|2021-08-20 12:34:40|27419.54|27419.54|27426.61|27426.61|27426.61|27426.61|27419.54|27419.54|0
1629462900000|2021-08-20 12:35:00|27423.08|27423.08|27405.4|27405.4|27423.08|27423.08|27405.4|27405.4|0
1629462910000|2021-08-20 12:35:10|27398.33|27398.33|27398.33|27398.33|27398.33|27398.33|27398.33|27398.33|0
1629462920000|2021-08-20 12:35:20|27401.87|27401.87|27401.87|27401.87|27405.4|27405.4|27401.87|27401.87|0
1629462930000|2021-08-20 12:35:30|27405.4|27405.4|27405.4|27405.4|27405.4|27405.4|27405.4|27405.4|0
1629462940000|2021-08-20 12:35:40|27412.47|27412.47|27412.47|27412.47|27412.47|27412.47|27412.47|27412.47|0
1629462960000|2021-08-20 12:36:00|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|0
1629463030000|2021-08-20 12:37:10|27430.15|27430.15|27430.15|27430.15|27430.15|27430.15|27430.15|27430.15|0
1629463060000|2021-08-20 12:37:40|27423.08|27423.08|27426.61|27426.61|27426.61|27426.61|27423.08|27423.08|0
1629463070000|2021-08-20 12:37:50|27423.08|27423.08|27423.08|27423.08|27423.08|27423.08|27423.08|27423.08|0
1629463080000|2021-08-20 12:38:00|27422.48|27422.48|27422.48|27422.48|27422.48|27422.48|27422.48|27422.48|0
1629463090000|2021-08-20 12:38:10|27421.88|27421.88|27421.28|27421.28|27421.88|27421.88|27421.28|27421.28|0
1629463110000|2021-08-20 12:38:30|27417.74|27417.74|27417.74|27417.74|27417.74|27417.74|27417.74|27417.74|0
1629463160000|2021-08-20 12:39:20|27416.92|27416.92|27416.92|27416.92|27416.92|27416.92|27416.92|27416.92|0
1629463210000|2021-08-20 12:40:10|27416.51|27416.51|27416.51|27416.51|27416.51|27416.51|27416.51|27416.51|0
1629463220000|2021-08-20 12:40:20|27412.98|27412.98|27420.05|27420.05|27420.65|27420.65|27412.98|27412.98|0
1629463230000|2021-08-20 12:40:30|27423.58|27423.58|27416.51|27416.51|27423.58|27423.58|27416.51|27416.51|0
1629463260000|2021-08-20 12:41:00|27412.98|27412.98|27412.98|27412.98|27412.98|27412.98|27412.98|27412.98|0
1629463270000|2021-08-20 12:41:10|27416.51|27416.51|27423.58|27423.58|27423.58|27423.58|27416.51|27416.51|0
1629463310000|2021-08-20 12:41:50|27424.31|27424.31|27424.06|27424.06|27424.31|27424.31|27424.06|27424.06|0
1629463320000|2021-08-20 12:42:00|27423.82|27423.82|27423.82|27423.82|27423.82|27423.82|27423.82|27423.82|0
1629463330000|2021-08-20 12:42:10|27427.36|27427.36|27427.36|27427.36|27427.36|27427.36|27427.36|27427.36|0
1629463340000|2021-08-20 12:42:20|27430.89|27430.89|27430.89|27430.89|27430.89|27430.89|27430.89|27430.89|0
1629463350000|2021-08-20 12:42:30|27431.49|27431.49|27431.49|27431.49|27431.49|27431.49|27431.49|27431.49|0
1629463390000|2021-08-20 12:43:10|27435.63|27435.63|27439.16|27439.16|27439.16|27439.16|27435.63|27435.63|0
1629463400000|2021-08-20 12:43:20|27439.57|27439.57|27446.64|27446.64|27446.64|27446.64|27439.57|27439.57|0
1629463420000|2021-08-20 12:43:40|27457.25|27457.25|27457.25|27457.25|27457.25|27457.25|27457.25|27457.25|0
1629463440000|2021-08-20 12:44:00|27457.01|27457.01|27457.01|27457.01|27457.01|27457.01|27457.01|27457.01|0
1629463560000|2021-08-20 12:46:00|27456.41|27456.41|27456.41|27456.41|27456.41|27456.41|27456.41|27456.41|0
1629463610000|2021-08-20 12:46:50|27452.87|27452.87|27452.87|27452.87|27452.87|27452.87|27452.87|27452.87|0
1629463620000|2021-08-20 12:47:00|27445.8|27445.8|27449.34|27449.34|27449.34|27449.34|27445.8|27445.8|0
1629463660000|2021-08-20 12:47:40|27445.8|27445.8|27445.8|27445.8|27445.8|27445.8|27445.8|27445.8|0
1629463710000|2021-08-20 12:48:30|27447|27447|27454.07|27454.07|27454.07|27454.07|27447|27447|0
1629463730000|2021-08-20 12:48:50|27450.54|27450.54|27450.54|27450.54|27450.54|27450.54|27450.54|27450.54|0
1629463740000|2021-08-20 12:49:00|27454.07|27454.07|27454.07|27454.07|27454.07|27454.07|27454.07|27454.07|0
1629463760000|2021-08-20 12:49:20|27450.54|27450.54|27447|27447|27450.54|27450.54|27447|27447|0
1629463800000|2021-08-20 12:50:00|27443.47|27443.47|27439.93|27439.93|27443.47|27443.47|27439.93|27439.93|0
1629463810000|2021-08-20 12:50:10|27443.47|27443.47|27443.47|27443.47|27443.47|27443.47|27442.87|27442.87|0
1629463830000|2021-08-20 12:50:30|27447|27447|27447|27447|27447|27447|27447|27447|0
1629463850000|2021-08-20 12:50:50|27447.41|27447.41|27436.21|27436.21|27447.41|27447.41|27436.21|27436.21|0
1629463860000|2021-08-20 12:51:00|27432.67|27432.67|27432.67|27432.67|27432.67|27432.67|27432.67|27432.67|0
1629463870000|2021-08-20 12:51:10|27436.21|27436.21|27428.73|27428.73|27436.21|27436.21|27428.73|27428.73|0
1629463890000|2021-08-20 12:51:30|27432.26|27432.26|27432.26|27432.26|27432.26|27432.26|27432.26|27432.26|0
1629463960000|2021-08-20 12:52:40|27435.8|27435.8|27436.21|27436.21|27436.21|27436.21|27435.8|27435.8|0
1629463970000|2021-08-20 12:52:50|27432.67|27432.67|27425.6|27425.6|27432.67|27432.67|27425.6|27425.6|0
1629463980000|2021-08-20 12:53:00|27422.07|27422.07|27418.53|27418.53|27422.07|27422.07|27417.93|27417.93|0
1629463990000|2021-08-20 12:53:10|27422.07|27422.07|27422.07|27422.07|27422.07|27422.07|27422.07|27422.07|0
1629464010000|2021-08-20 12:53:30|27429.14|27429.14|27429.14|27429.14|27429.14|27429.14|27429.14|27429.14|0
1629464040000|2021-08-20 12:54:00|27425.6|27425.6|27429.14|27429.14|27429.14|27429.14|27425.6|27425.6|0
1629464050000|2021-08-20 12:54:10|27430.34|27430.34|27437.41|27437.41|27437.41|27437.41|27430.34|27430.34|0
1629464060000|2021-08-20 12:54:20|27440.94|27440.94|27441.54|27441.54|27441.54|27441.54|27440.94|27440.94|0
1629464100000|2021-08-20 12:55:00|27448.61|27448.61|27448.61|27448.61|27448.61|27448.61|27448.61|27448.61|0
1629464130000|2021-08-20 12:55:30|27445.08|27445.08|27445.08|27445.08|27445.08|27445.08|27445.08|27445.08|0
1629464150000|2021-08-20 12:55:50|27446.28|27446.28|27446.28|27446.28|27446.28|27446.28|27446.28|27446.28|0
1629464160000|2021-08-20 12:56:00|27442.75|27442.75|27442.14|27442.14|27442.75|27442.75|27442.14|27442.14|0
1629464180000|2021-08-20 12:56:20|27438.61|27438.61|27438.61|27438.61|27438.61|27438.61|27438.61|27438.61|0
1629464190000|2021-08-20 12:56:30|27439.02|27439.02|27439.02|27439.02|27439.02|27439.02|27439.02|27439.02|0
1629464210000|2021-08-20 12:56:50|27442.55|27442.55|27442.55|27442.55|27442.55|27442.55|27442.55|27442.55|0
1629464220000|2021-08-20 12:57:00|27442.14|27442.14|27442.14|27442.14|27442.14|27442.14|27442.14|27442.14|0
1629464230000|2021-08-20 12:57:10|27443.95|27443.95|27442.94|27442.94|27443.95|27443.95|27442.94|27442.94|0
1629464250000|2021-08-20 12:57:30|27441.74|27441.74|27441.74|27441.74|27441.74|27441.74|27441.74|27441.74|0
1629464290000|2021-08-20 12:58:10|27441.13|27441.13|27441.13|27441.13|27441.13|27441.13|27441.13|27441.13|0
1629464300000|2021-08-20 12:58:20|27437.6|27437.6|27437.6|27437.6|27437.6|27437.6|27437.6|27437.6|0
1629464320000|2021-08-20 12:58:40|27434.06|27434.06|27434.06|27434.06|27434.06|27434.06|27434.06|27434.06|0
1629464330000|2021-08-20 12:58:50|27437.6|27437.6|27437.6|27437.6|27437.6|27437.6|27437.6|27437.6|0
1629464360000|2021-08-20 12:59:20|27441.13|27441.13|27444.67|27444.67|27444.67|27444.67|27441.13|27441.13|0
1629464380000|2021-08-20 12:59:40|27448.2|27448.2|27448.2|27448.2|27448.2|27448.2|27448.2|27448.2|0
1629464410000|2021-08-20 13:00:10|27455.27|27455.27|27455.27|27455.27|27455.27|27455.27|27455.27|27455.27|0
1629464420000|2021-08-20 13:00:20|27458.81|27458.81|27465.88|27465.88|27465.88|27465.88|27458.81|27458.81|0
1629464430000|2021-08-20 13:00:30|27469.41|27469.41|27470.62|27470.62|27470.62|27470.62|27469.41|27469.41|0
1629464460000|2021-08-20 13:01:00|27474.15|27474.15|27477.68|27477.68|27477.68|27477.68|27474.15|27474.15|0
1629464470000|2021-08-20 13:01:10|27470.62|27470.62|27469.41|27469.41|27470.62|27470.62|27469.41|27469.41|0
1629464480000|2021-08-20 13:01:20|27469.66|27469.66|27469.66|27469.66|27469.66|27469.66|27469.66|27469.66|0
1629464490000|2021-08-20 13:01:30|27476.73|27476.73|27476.73|27476.73|27476.73|27476.73|27476.73|27476.73|0
1629464500000|2021-08-20 13:01:40|27469.66|27469.66|27466.12|27466.12|27469.66|27469.66|27466.12|27466.12|0
1629464520000|2021-08-20 13:02:00|27469.66|27469.66|27469.25|27469.25|27469.66|27469.66|27469.25|27469.25|0
1629464540000|2021-08-20 13:02:20|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|0
1629464600000|2021-08-20 13:03:20|27467.8|27467.8|27464.27|27464.27|27467.8|27467.8|27464.27|27464.27|0
1629464620000|2021-08-20 13:03:40|27460.73|27460.73|27460.73|27460.73|27460.73|27460.73|27460.73|27460.73|0
1629464640000|2021-08-20 13:04:00|27461.33|27461.33|27461.33|27461.33|27461.33|27461.33|27461.33|27461.33|0
1629464650000|2021-08-20 13:04:10|27461.58|27461.58|27461.58|27461.58|27461.58|27461.58|27461.58|27461.58|0
1629464660000|2021-08-20 13:04:20|27468.64|27468.64|27468.64|27468.64|27468.64|27468.64|27468.64|27468.64|0
1629464670000|2021-08-20 13:04:30|27468.4|27468.4|27468.4|27468.4|27468.4|27468.4|27468.4|27468.4|0
1629464680000|2021-08-20 13:04:40|27471.94|27471.94|27471.94|27471.94|27471.94|27471.94|27471.94|27471.94|0
1629464700000|2021-08-20 13:05:00|27472.35|27472.35|27476.85|27476.85|27476.85|27476.85|27471.94|27471.94|0
1629464710000|2021-08-20 13:05:10|27477.45|27477.45|27478.05|27478.05|27478.05|27478.05|27477.45|27477.45|0
1629464740000|2021-08-20 13:05:40|27479.85|27479.85|27479.85|27479.85|27479.85|27479.85|27479.85|27479.85|0
1629464750000|2021-08-20 13:05:50|27479.37|27479.37|27479.37|27479.37|27479.37|27479.37|27479.37|27479.37|0
1629464780000|2021-08-20 13:06:20|27472.3|27472.3|27472.3|27472.3|27472.3|27472.3|27472.3|27472.3|0
1629464800000|2021-08-20 13:06:40|27468.77|27468.77|27472.3|27472.3|27472.3|27472.3|27468.77|27468.77|0
1629464810000|2021-08-20 13:06:50|27475.84|27475.84|27472.3|27472.3|27475.84|27475.84|27472.3|27472.3|0
1629464820000|2021-08-20 13:07:00|27468.77|27468.77|27464.82|27464.82|27468.77|27468.77|27464.82|27464.82|0
1629464870000|2021-08-20 13:07:50|27461.29|27461.29|27461.29|27461.29|27461.29|27461.29|27461.29|27461.29|0
1629464890000|2021-08-20 13:08:10|27464.82|27464.82|27464.82|27464.82|27464.82|27464.82|27464.82|27464.82|0
1629464900000|2021-08-20 13:08:20|27461.29|27461.29|27464.03|27464.03|27464.03|27464.03|27460.49|27460.49|0
1629464910000|2021-08-20 13:08:30|27463.43|27463.43|27463.43|27463.43|27463.43|27463.43|27463.43|27463.43|0
1629464950000|2021-08-20 13:09:10|27459.89|27459.89|27456.36|27456.36|27459.89|27459.89|27456.36|27456.36|0
1629464960000|2021-08-20 13:09:20|27452.82|27452.82|27452.82|27452.82|27452.82|27452.82|27452.82|27452.82|0
1629464980000|2021-08-20 13:09:40|27456.36|27456.36|27459.89|27459.89|27459.89|27459.89|27456.36|27456.36|0
1629465000000|2021-08-20 13:10:00|27459.48|27459.48|27453.9|27453.9|27459.48|27459.48|27453.9|27453.9|0
1629465010000|2021-08-20 13:10:10|27450.37|27450.37|27450.37|27450.37|27450.37|27450.37|27450.37|27450.37|0
1629465020000|2021-08-20 13:10:20|27453.9|27453.9|27453.9|27453.9|27453.9|27453.9|27453.9|27453.9|0
1629465060000|2021-08-20 13:11:00|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|0
1629465110000|2021-08-20 13:11:50|27457.92|27457.92|27457.92|27457.92|27457.92|27457.92|27457.92|27457.92|0
1629465120000|2021-08-20 13:12:00|27459.13|27459.13|27459.73|27459.73|27459.73|27459.73|27459.13|27459.13|0
1629465170000|2021-08-20 13:12:50|27452.66|27452.66|27452.66|27452.66|27452.66|27452.66|27452.66|27452.66|0
1629465180000|2021-08-20 13:13:00|27453.26|27453.26|27453.26|27453.26|27453.26|27453.26|27453.26|27453.26|0
1629465190000|2021-08-20 13:13:10|27456.79|27456.79|27460.33|27460.33|27460.33|27460.33|27456.79|27456.79|0
1629465220000|2021-08-20 13:13:40|27463.86|27463.86|27463.86|27463.86|27463.86|27463.86|27463.86|27463.86|0
1629465240000|2021-08-20 13:14:00|27463.62|27463.62|27463.62|27463.62|27463.62|27463.62|27463.62|27463.62|0
1629465260000|2021-08-20 13:14:20|27467.15|27467.15|27467.15|27467.15|27467.15|27467.15|27467.15|27467.15|0
1629465280000|2021-08-20 13:14:40|27470.69|27470.69|27474.22|27474.22|27477.76|27477.76|27470.69|27470.69|0
1629465300000|2021-08-20 13:15:00|27484.83|27484.83|27485.24|27485.24|27485.24|27485.24|27484.83|27484.83|0
1629465320000|2021-08-20 13:15:20|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|0
1629465330000|2021-08-20 13:15:30|27499.38|27499.38|27485.24|27485.24|27499.38|27499.38|27485.24|27485.24|0
1629465340000|2021-08-20 13:15:40|27481.7|27481.7|27485.24|27485.24|27485.24|27485.24|27481.7|27481.7|0
1629465350000|2021-08-20 13:15:50|27481.7|27481.7|27485.24|27485.24|27485.24|27485.24|27481.7|27481.7|0
1629465360000|2021-08-20 13:16:00|27481.7|27481.7|27485.24|27485.24|27485.24|27485.24|27481.7|27481.7|0
1629465390000|2021-08-20 13:16:30|27484.83|27484.83|27484.83|27484.83|27484.83|27484.83|27484.83|27484.83|0
1629465400000|2021-08-20 13:16:40|27481.29|27481.29|27481.29|27481.29|27481.29|27481.29|27481.29|27481.29|0
1629465420000|2021-08-20 13:17:00|27484.83|27484.83|27484.83|27484.83|27484.83|27484.83|27484.83|27484.83|0
1629465440000|2021-08-20 13:17:20|27481.29|27481.29|27477.76|27477.76|27481.29|27481.29|27477.76|27477.76|0
1629465480000|2021-08-20 13:18:00|27478.24|27478.24|27478.49|27478.49|27478.49|27478.49|27478.24|27478.24|0
1629465510000|2021-08-20 13:18:30|27474.95|27474.95|27474.95|27474.95|27474.95|27474.95|27474.95|27474.95|0
1629465530000|2021-08-20 13:18:50|27471.42|27471.42|27464.35|27464.35|27471.42|27471.42|27464.35|27464.35|0
1629465540000|2021-08-20 13:19:00|27460.81|27460.81|27460.81|27460.81|27460.81|27460.81|27460.81|27460.81|0
1629465630000|2021-08-20 13:20:30|27459.61|27459.61|27460.21|27460.21|27460.21|27460.21|27459.61|27459.61|0
1629465650000|2021-08-20 13:20:50|27459.61|27459.61|27459.61|27459.61|27459.61|27459.61|27459.61|27459.61|0
1629465660000|2021-08-20 13:21:00|27456.07|27456.07|27456.07|27456.07|27456.07|27456.07|27456.07|27456.07|0
1629465710000|2021-08-20 13:21:50|27459.61|27459.61|27459.61|27459.61|27459.61|27459.61|27459.61|27459.61|0
1629465750000|2021-08-20 13:22:30|27459.37|27459.37|27459.37|27459.37|27459.37|27459.37|27459.37|27459.37|0
1629465780000|2021-08-20 13:23:00|27462.9|27462.9|27462.9|27462.9|27462.9|27462.9|27462.9|27462.9|0
1629465820000|2021-08-20 13:23:40|27459.37|27459.37|27459.37|27459.37|27459.37|27459.37|27459.37|27459.37|0
1629465830000|2021-08-20 13:23:50|27455.83|27455.83|27448.76|27448.76|27455.83|27455.83|27445.23|27445.23|0
1629465840000|2021-08-20 13:24:00|27452.3|27452.3|27452.3|27452.3|27452.3|27452.3|27452.3|27452.3|0
1629465850000|2021-08-20 13:24:10|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|0
1629465860000|2021-08-20 13:24:20|27452.3|27452.3|27455.83|27455.83|27455.83|27455.83|27452.3|27452.3|0
1629465900000|2021-08-20 13:25:00|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|0
1629465910000|2021-08-20 13:25:10|27452.3|27452.3|27452.3|27452.3|27452.3|27452.3|27452.3|27452.3|0
1629465930000|2021-08-20 13:25:30|27455.83|27455.83|27459.37|27459.37|27459.37|27459.37|27455.83|27455.83|0
1629465940000|2021-08-20 13:25:40|27466.44|27466.44|27466.44|27466.44|27466.44|27466.44|27466.44|27466.44|0
1629465960000|2021-08-20 13:26:00|27462.9|27462.9|27466.44|27466.44|27466.44|27466.44|27462.9|27462.9|0
1629465980000|2021-08-20 13:26:20|27455.83|27455.83|27445.23|27445.23|27455.83|27455.83|27445.23|27445.23|0
1629466000000|2021-08-20 13:26:40|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|0
1629466050000|2021-08-20 13:27:30|27452.3|27452.3|27452.3|27452.3|27452.3|27452.3|27452.3|27452.3|0
1629466060000|2021-08-20 13:27:40|27455.83|27455.83|27455.83|27455.83|27455.83|27455.83|27455.83|27455.83|0
1629466070000|2021-08-20 13:27:50|27459.37|27459.37|27459.37|27459.37|27459.37|27459.37|27459.37|27459.37|0
1629466100000|2021-08-20 13:28:20|27452.3|27452.3|27448.76|27448.76|27452.3|27452.3|27445.23|27445.23|0
1629466110000|2021-08-20 13:28:30|27445.23|27445.23|27445.23|27445.23|27445.23|27445.23|27445.23|27445.23|0
1629466130000|2021-08-20 13:28:50|27444.63|27444.63|27444.63|27444.63|27444.63|27444.63|27444.63|27444.63|0
1629466140000|2021-08-20 13:29:00|27445.23|27445.23|27445.23|27445.23|27445.23|27445.23|27445.23|27445.23|0
1629466150000|2021-08-20 13:29:10|27445.83|27445.83|27445.83|27445.83|27445.83|27445.83|27445.83|27445.83|0
1629466160000|2021-08-20 13:29:20|27449.36|27449.36|27449.36|27449.36|27449.36|27449.36|27449.36|27449.36|0
1629466170000|2021-08-20 13:29:30|27452.9|27452.9|27452.9|27452.9|27452.9|27452.9|27452.9|27452.9|0
1629466190000|2021-08-20 13:29:50|27445.83|27445.83|27435.22|27435.22|27445.83|27445.83|27431.69|27431.69|0
1629466200000|2021-08-20 13:30:00|27431.69|27431.69|27445.83|27445.83|27445.83|27445.83|27431.69|27431.69|0
1629466210000|2021-08-20 13:30:10|27446.07|27446.07|27435.47|27435.47|27446.07|27446.07|27435.47|27435.47|0
1629466220000|2021-08-20 13:30:20|27431.93|27431.93|27431.93|27431.93|27435.47|27435.47|27424.86|27424.86|0
1629466230000|2021-08-20 13:30:30|27428.4|27428.4|27431.93|27431.93|27442.54|27442.54|27424.86|27424.86|0
1629466240000|2021-08-20 13:30:40|27435.47|27435.47|27431.93|27431.93|27435.47|27435.47|27431.93|27431.93|0
1629466260000|2021-08-20 13:31:00|27428.4|27428.4|27417.79|27417.79|27428.4|27428.4|27407.19|27407.19|0
1629466270000|2021-08-20 13:31:10|27414.26|27414.26|27403.65|27403.65|27414.26|27414.26|27400.12|27400.12|0
1629466280000|2021-08-20 13:31:20|27402.45|27402.45|27395.38|27395.38|27402.45|27402.45|27391.85|27391.85|0
1629466290000|2021-08-20 13:31:30|27398.92|27398.92|27398.31|27398.31|27398.92|27398.92|27398.31|27398.31|0
1629466300000|2021-08-20 13:31:40|27401.85|27401.85|27405.38|27405.38|27405.38|27405.38|27401.85|27401.85|0
1629466310000|2021-08-20 13:31:50|27412.45|27412.45|27417.19|27417.19|27419.52|27419.52|27412.45|27412.45|0
1629466320000|2021-08-20 13:32:00|27420.73|27420.73|27424.26|27424.26|27424.26|27424.26|27420.73|27420.73|0
1629466330000|2021-08-20 13:32:10|27431.33|27431.33|27431.57|27431.57|27431.57|27431.57|27431.33|27431.33|0
1629466340000|2021-08-20 13:32:20|27435.11|27435.11|27435.11|27435.11|27435.11|27435.11|27435.11|27435.11|0
1629466350000|2021-08-20 13:32:30|27442.18|27442.18|27428.04|27428.04|27442.18|27442.18|27428.04|27428.04|0
1629466360000|2021-08-20 13:32:40|27431.57|27431.57|27434.51|27434.51|27434.51|27434.51|27430.97|27430.97|0
1629466370000|2021-08-20 13:32:50|27438.04|27438.04|27434.51|27434.51|27438.04|27438.04|27434.51|27434.51|0
1629466380000|2021-08-20 13:33:00|27438.04|27438.04|27427.44|27427.44|27441.58|27441.58|27427.44|27427.44|0
1629466390000|2021-08-20 13:33:10|27423.9|27423.9|27441.82|27441.82|27441.82|27441.82|27423.9|27423.9|0
1629466400000|2021-08-20 13:33:20|27438.28|27438.28|27438.28|27438.28|27438.69|27438.69|27438.28|27438.28|0
1629466410000|2021-08-20 13:33:30|27427.68|27427.68|27427.68|27427.68|27427.68|27427.68|27424.14|27424.14|0
1629466420000|2021-08-20 13:33:40|27431.21|27431.21|27434.75|27434.75|27434.75|27434.75|27431.21|27431.21|0
1629466430000|2021-08-20 13:33:50|27438.28|27438.28|27441.82|27441.82|27441.82|27441.82|27438.28|27438.28|0
1629466440000|2021-08-20 13:34:00|27438.28|27438.28|27434.15|27434.15|27438.28|27438.28|27434.15|27434.15|0
1629466460000|2021-08-20 13:34:20|27441.22|27441.22|27451.82|27451.82|27451.82|27451.82|27441.22|27441.22|0
1629466480000|2021-08-20 13:34:40|27455.36|27455.36|27455.36|27455.36|27455.36|27455.36|27455.36|27455.36|0
1629466490000|2021-08-20 13:34:50|27455.96|27455.96|27455.96|27455.96|27455.96|27455.96|27455.96|27455.96|0
1629466500000|2021-08-20 13:35:00|27459.49|27459.49|27449.37|27449.37|27459.49|27459.49|27448.89|27448.89|0
1629466510000|2021-08-20 13:35:10|27452.91|27452.91|27452.91|27452.91|27452.91|27452.91|27452.91|27452.91|0
1629466520000|2021-08-20 13:35:20|27449.37|27449.37|27456.44|27456.44|27456.44|27456.44|27449.37|27449.37|0
1629466530000|2021-08-20 13:35:30|27449.37|27449.37|27449.13|27449.13|27449.37|27449.37|27449.13|27449.13|0
1629466540000|2021-08-20 13:35:40|27452.66|27452.66|27452.66|27452.66|27452.66|27452.66|27452.66|27452.66|0
1629466550000|2021-08-20 13:35:50|27454.47|27454.47|27458|27458|27458|27458|27454.47|27454.47|0
1629466560000|2021-08-20 13:36:00|27461.54|27461.54|27461.13|27461.13|27461.54|27461.54|27461.13|27461.13|0
1629466570000|2021-08-20 13:36:10|27464.66|27464.66|27461.13|27461.13|27468.2|27468.2|27461.13|27461.13|0
1629466580000|2021-08-20 13:36:20|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|0
1629466590000|2021-08-20 13:36:30|27454.47|27454.47|27454.47|27454.47|27454.47|27454.47|27454.47|27454.47|0
1629466600000|2021-08-20 13:36:40|27443.86|27443.86|27450.93|27450.93|27450.93|27450.93|27443.86|27443.86|0
1629466620000|2021-08-20 13:37:00|27454.47|27454.47|27440.33|27440.33|27454.47|27454.47|27440.33|27440.33|0
1629466630000|2021-08-20 13:37:10|27447.4|27447.4|27454.95|27454.95|27454.95|27454.95|27447.4|27447.4|0
1629466640000|2021-08-20 13:37:20|27458.49|27458.49|27454.95|27454.95|27458.49|27458.49|27454.95|27454.95|0
1629466660000|2021-08-20 13:37:40|27458.49|27458.49|27458.49|27458.49|27458.49|27458.49|27458.49|27458.49|0
1629466670000|2021-08-20 13:37:50|27462.02|27462.02|27465.56|27465.56|27465.56|27465.56|27462.02|27462.02|0
1629466680000|2021-08-20 13:38:00|27469.09|27469.09|27469.09|27469.09|27469.09|27469.09|27469.09|27469.09|0
1629466690000|2021-08-20 13:38:10|27465.56|27465.56|27462.02|27462.02|27465.56|27465.56|27462.02|27462.02|0
1629466710000|2021-08-20 13:38:30|27458.49|27458.49|27454.95|27454.95|27458.49|27458.49|27454.95|27454.95|0
1629466720000|2021-08-20 13:38:40|27451.42|27451.42|27451.42|27451.42|27451.42|27451.42|27451.42|27451.42|0
1629466730000|2021-08-20 13:38:50|27447.88|27447.88|27447.88|27447.88|27447.88|27447.88|27447.88|27447.88|0
1629466740000|2021-08-20 13:39:00|27454.95|27454.95|27454.95|27454.95|27454.95|27454.95|27454.95|27454.95|0
1629466790000|2021-08-20 13:39:50|27454.35|27454.35|27454.35|27454.35|27454.35|27454.35|27454.35|27454.35|0
1629466800000|2021-08-20 13:40:00|27450.82|27450.82|27440.21|27440.21|27450.82|27450.82|27440.21|27440.21|0
1629466810000|2021-08-20 13:40:10|27447.28|27447.28|27443.75|27443.75|27447.28|27447.28|27443.75|27443.75|0
1629466820000|2021-08-20 13:40:20|27447.28|27447.28|27447.28|27447.28|27447.28|27447.28|27447.28|27447.28|0
1629466830000|2021-08-20 13:40:30|27443.75|27443.75|27443.75|27443.75|27443.75|27443.75|27443.75|27443.75|0
1629466850000|2021-08-20 13:40:50|27440.21|27440.21|27440.21|27440.21|27440.21|27440.21|27440.21|27440.21|0
1629466860000|2021-08-20 13:41:00|27438.41|27438.41|27438.41|27438.41|27438.41|27438.41|27438.41|27438.41|0
1629466870000|2021-08-20 13:41:10|27431.34|27431.34|27426.79|27426.79|27434.27|27434.27|27426.79|27426.79|0
1629466880000|2021-08-20 13:41:20|27430.33|27430.33|27430.33|27430.33|27430.33|27430.33|27430.33|27430.33|0
1629466890000|2021-08-20 13:41:30|27433.86|27433.86|27434.27|27434.27|27434.27|27434.27|27433.86|27433.86|0
1629466900000|2021-08-20 13:41:40|27430.74|27430.74|27434.27|27434.27|27434.27|27434.27|27430.74|27430.74|0
1629466920000|2021-08-20 13:42:00|27437.81|27437.81|27437.81|27437.81|27437.81|27437.81|27437.81|27437.81|0
1629466930000|2021-08-20 13:42:10|27441.34|27441.34|27449.61|27449.61|27449.61|27449.61|27441.34|27441.34|0
1629466940000|2021-08-20 13:42:20|27446.08|27446.08|27450.21|27450.21|27450.21|27450.21|27435.47|27435.47|0
1629467000000|2021-08-20 13:43:20|27450.94|27450.94|27450.7|27450.7|27450.94|27450.94|27450.7|27450.7|0
1629467010000|2021-08-20 13:43:30|27436.56|27436.56|27440.09|27440.09|27440.09|27440.09|27436.56|27436.56|0
1629467020000|2021-08-20 13:43:40|27440.34|27440.34|27451.18|27451.18|27451.18|27451.18|27440.34|27440.34|0
1629467050000|2021-08-20 13:44:10|27447.65|27447.65|27447.65|27447.65|27447.65|27447.65|27447.65|27447.65|0
1629467070000|2021-08-20 13:44:30|27447.05|27447.05|27436.44|27436.44|27447.05|27447.05|27436.44|27436.44|0
1629467090000|2021-08-20 13:44:50|27443.51|27443.51|27447.05|27447.05|27447.05|27447.05|27443.51|27443.51|0
1629467100000|2021-08-20 13:45:00|27439.98|27439.98|27444.71|27444.71|27444.71|27444.71|27439.98|27439.98|0
1629467110000|2021-08-20 13:45:10|27448.25|27448.25|27448.25|27448.25|27448.25|27448.25|27448.25|27448.25|0
1629467120000|2021-08-20 13:45:20|27451.78|27451.78|27458.85|27458.85|27462.39|27462.39|27451.78|27451.78|0
1629467130000|2021-08-20 13:45:30|27448.25|27448.25|27441.18|27441.18|27448.25|27448.25|27441.18|27441.18|0
1629467160000|2021-08-20 13:46:00|27444.71|27444.71|27451.78|27451.78|27451.78|27451.78|27444.71|27444.71|0
1629467180000|2021-08-20 13:46:20|27452.03|27452.03|27452.03|27452.03|27452.03|27452.03|27452.03|27452.03|0
1629467190000|2021-08-20 13:46:30|27448.49|27448.49|27449.09|27449.09|27449.09|27449.09|27448.49|27448.49|0
1629467210000|2021-08-20 13:46:50|27452.63|27452.63|27459.7|27459.7|27459.7|27459.7|27452.63|27452.63|0
1629467240000|2021-08-20 13:47:20|27456.16|27456.16|27459.7|27459.7|27463.23|27463.23|27456.16|27456.16|0
1629467260000|2021-08-20 13:47:40|27463.23|27463.23|27463.83|27463.83|27463.83|27463.83|27463.23|27463.23|0
1629467290000|2021-08-20 13:48:10|27460.3|27460.3|27460.3|27460.3|27460.3|27460.3|27460.3|27460.3|0
1629467300000|2021-08-20 13:48:20|27463.83|27463.83|27456.76|27456.76|27463.83|27463.83|27456.76|27456.76|0
1629467310000|2021-08-20 13:48:30|27456.16|27456.16|27452.63|27452.63|27456.16|27456.16|27452.63|27452.63|0
1629467340000|2021-08-20 13:49:00|27456.16|27456.16|27456.16|27456.16|27456.16|27456.16|27456.16|27456.16|0
1629467360000|2021-08-20 13:49:20|27459.7|27459.7|27466.77|27466.77|27466.77|27466.77|27459.7|27459.7|0
1629467370000|2021-08-20 13:49:30|27463.23|27463.23|27455.56|27455.56|27463.23|27463.23|27455.56|27455.56|0
1629467390000|2021-08-20 13:49:50|27459.1|27459.1|27462.63|27462.63|27462.63|27462.63|27459.1|27459.1|0
1629467400000|2021-08-20 13:50:00|27466.17|27466.17|27459.7|27459.7|27466.17|27466.17|27459.1|27459.1|0
1629467410000|2021-08-20 13:50:10|27466.77|27466.77|27466.77|27466.77|27466.77|27466.77|27466.77|27466.77|0
1629467420000|2021-08-20 13:50:20|27470.3|27470.3|27463.23|27463.23|27470.3|27470.3|27463.23|27463.23|0
1629467430000|2021-08-20 13:50:30|27459.7|27459.7|27456.16|27456.16|27463.23|27463.23|27456.16|27456.16|0
1629467440000|2021-08-20 13:50:40|27459.7|27459.7|27463.23|27463.23|27463.23|27463.23|27459.7|27459.7|0
1629467450000|2021-08-20 13:50:50|27462.99|27462.99|27459.45|27459.45|27462.99|27462.99|27459.45|27459.45|0
1629467480000|2021-08-20 13:51:20|27458.85|27458.85|27458.85|27458.85|27458.85|27458.85|27458.85|27458.85|0
1629467490000|2021-08-20 13:51:30|27455.32|27455.32|27465.92|27465.92|27465.92|27465.92|27455.32|27455.32|0
1629467500000|2021-08-20 13:51:40|27465.32|27465.32|27487.13|27487.13|27487.13|27487.13|27465.32|27465.32|0
1629467510000|2021-08-20 13:51:50|27486.41|27486.41|27500.55|27500.55|27500.55|27500.55|27486.41|27486.41|0
1629467520000|2021-08-20 13:52:00|27497.01|27497.01|27497.01|27497.01|27497.01|27497.01|27497.01|27497.01|0
1629467540000|2021-08-20 13:52:20|27498.81|27498.81|27509.42|27509.42|27509.83|27509.83|27498.81|27498.81|0
1629467550000|2021-08-20 13:52:30|27512.95|27512.95|27512.95|27512.95|27512.95|27512.95|27512.95|27512.95|0
1629467560000|2021-08-20 13:52:40|27513.55|27513.55|27513.55|27513.55|27513.55|27513.55|27513.55|27513.55|0
1629467590000|2021-08-20 13:53:10|27531.23|27531.23|27534.76|27534.76|27534.76|27534.76|27531.23|27531.23|0
1629467600000|2021-08-20 13:53:20|27535.58|27535.58|27540.76|27540.76|27541.58|27541.58|27535.58|27535.58|0
1629467610000|2021-08-20 13:53:30|27537.22|27537.22|27530.15|27530.15|27537.22|27537.22|27530.15|27530.15|0
1629467620000|2021-08-20 13:53:40|27530.97|27530.97|27545.52|27545.52|27545.52|27545.52|27530.97|27530.97|0
1629467630000|2021-08-20 13:53:50|27541.99|27541.99|27531.38|27531.38|27541.99|27541.99|27531.38|27531.38|0
1629467640000|2021-08-20 13:54:00|27534.92|27534.92|27535.57|27535.57|27535.57|27535.57|27534.92|27534.92|0
1629467650000|2021-08-20 13:54:10|27539.1|27539.1|27546.17|27546.17|27546.17|27546.17|27539.1|27539.1|0
1629467660000|2021-08-20 13:54:20|27542.64|27542.64|27539.1|27539.1|27542.64|27542.64|27539.1|27539.1|0
1629467670000|2021-08-20 13:54:30|27535.57|27535.57|27535.35|27535.35|27536.17|27536.17|27535.35|27535.35|0
1629467680000|2021-08-20 13:54:40|27538.89|27538.89|27535.35|27535.35|27545.96|27545.96|27535.35|27535.35|0
1629467690000|2021-08-20 13:54:50|27538.89|27538.89|27542.42|27542.42|27542.42|27542.42|27538.89|27538.89|0
1629467700000|2021-08-20 13:55:00|27538.89|27538.89|27535.35|27535.35|27538.89|27538.89|27535.35|27535.35|0
1629467720000|2021-08-20 13:55:20|27538.89|27538.89|27538.28|27538.28|27538.89|27538.89|27538.28|27538.28|0
1629467740000|2021-08-20 13:55:40|27534.75|27534.75|27534.75|27534.75|27534.75|27534.75|27534.75|27534.75|0
1629467750000|2021-08-20 13:55:50|27527.68|27527.68|27519.77|27519.77|27527.68|27527.68|27519.77|27519.77|0
1629467760000|2021-08-20 13:56:00|27512.7|27512.7|27511.5|27511.5|27512.7|27512.7|27511.5|27511.5|0
1629467770000|2021-08-20 13:56:10|27500.89|27500.89|27500.89|27500.89|27500.89|27500.89|27497.36|27497.36|0
1629467780000|2021-08-20 13:56:20|27497.36|27497.36|27497.36|27497.36|27500.89|27500.89|27493.82|27493.82|0
1629467790000|2021-08-20 13:56:30|27496.15|27496.15|27496.15|27496.15|27496.15|27496.15|27496.15|27496.15|0
1629467800000|2021-08-20 13:56:40|27489.08|27489.08|27489.08|27489.08|27489.08|27489.08|27489.08|27489.08|0
1629467810000|2021-08-20 13:56:50|27489.33|27489.33|27486.03|27486.03|27489.57|27489.57|27486.03|27486.03|0
1629467820000|2021-08-20 13:57:00|27489.57|27489.57|27493.1|27493.1|27493.1|27493.1|27489.57|27489.57|0
1629467830000|2021-08-20 13:57:10|27486.03|27486.03|27489.57|27489.57|27489.57|27489.57|27486.03|27486.03|0
1629467840000|2021-08-20 13:57:20|27493.1|27493.1|27496.64|27496.64|27496.64|27496.64|27493.1|27493.1|0
1629467850000|2021-08-20 13:57:30|27493.1|27493.1|27489.57|27489.57|27493.1|27493.1|27489.57|27489.57|0
1629467860000|2021-08-20 13:57:40|27490.17|27490.17|27490.77|27490.77|27491.37|27491.37|27490.17|27490.17|0
1629467870000|2021-08-20 13:57:50|27487.24|27487.24|27486.99|27486.99|27487.24|27487.24|27486.99|27486.99|0
1629467880000|2021-08-20 13:58:00|27479.92|27479.92|27479.92|27479.92|27479.92|27479.92|27479.92|27479.92|0
1629467900000|2021-08-20 13:58:20|27483.46|27483.46|27483.46|27483.46|27483.46|27483.46|27483.46|27483.46|0
1629467910000|2021-08-20 13:58:30|27486.99|27486.99|27483.46|27483.46|27486.99|27486.99|27483.46|27483.46|0
1629467930000|2021-08-20 13:58:50|27484.06|27484.06|27487.59|27487.59|27487.59|27487.59|27484.06|27484.06|0
1629467940000|2021-08-20 13:59:00|27487.35|27487.35|27490.89|27490.89|27490.89|27490.89|27483.82|27483.82|0
1629467950000|2021-08-20 13:59:10|27494.42|27494.42|27497.96|27497.96|27497.96|27497.96|27494.42|27494.42|0
1629467960000|2021-08-20 13:59:20|27501.49|27501.49|27494.42|27494.42|27501.49|27501.49|27494.42|27494.42|0
1629467970000|2021-08-20 13:59:30|27497.96|27497.96|27508.56|27508.56|27508.56|27508.56|27497.96|27497.96|0
1629467980000|2021-08-20 13:59:40|27505.03|27505.03|27501.49|27501.49|27505.03|27505.03|27501.49|27501.49|0
1629468010000|2021-08-20 14:00:10|27508.56|27508.56|27501.49|27501.49|27512.1|27512.1|27501.49|27501.49|0
1629468020000|2021-08-20 14:00:20|27505.03|27505.03|27505.03|27505.03|27505.03|27505.03|27505.03|27505.03|0
1629468030000|2021-08-20 14:00:30|27508.56|27508.56|27508.56|27508.56|27512.1|27512.1|27505.03|27505.03|0
1629468050000|2021-08-20 14:00:50|27512.1|27512.1|27501.08|27501.08|27512.1|27512.1|27501.08|27501.08|0
1629468060000|2021-08-20 14:01:00|27508.15|27508.15|27508.15|27508.15|27508.15|27508.15|27508.15|27508.15|0
1629468070000|2021-08-20 14:01:10|27515.22|27515.22|27515.22|27515.22|27522.29|27522.29|27515.22|27515.22|0
1629468080000|2021-08-20 14:01:20|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|0
1629468110000|2021-08-20 14:01:50|27515.22|27515.22|27518.76|27518.76|27518.76|27518.76|27515.22|27515.22|0
1629468140000|2021-08-20 14:02:20|27522.7|27522.7|27522.7|27522.7|27522.7|27522.7|27522.7|27522.7|0
1629468150000|2021-08-20 14:02:30|27523.3|27523.3|27523.3|27523.3|27523.3|27523.3|27523.3|27523.3|0
1629468170000|2021-08-20 14:02:50|27526.84|27526.84|27526.84|27526.84|27526.84|27526.84|27526.84|27526.84|0
1629468190000|2021-08-20 14:03:10|27509.16|27509.16|27528.04|27528.04|27528.04|27528.04|27509.16|27509.16|0
1629468200000|2021-08-20 14:03:20|27528.76|27528.76|27528.52|27528.52|27528.76|27528.76|27524.99|27524.99|0
1629468210000|2021-08-20 14:03:30|27532.06|27532.06|27537.01|27537.01|27537.01|27537.01|27524.99|27524.99|0
1629468240000|2021-08-20 14:04:00|27538.21|27538.21|27542.35|27542.35|27542.35|27542.35|27538.21|27538.21|0
1629468260000|2021-08-20 14:04:20|27541.75|27541.75|27551.75|27551.75|27551.75|27551.75|27541.15|27541.15|0
1629468270000|2021-08-20 14:04:30|27548.22|27548.22|27541.15|27541.15|27548.22|27548.22|27541.15|27541.15|0
1629468280000|2021-08-20 14:04:40|27548.22|27548.22|27544.68|27544.68|27548.22|27548.22|27544.68|27544.68|0
1629468290000|2021-08-20 14:04:50|27541.15|27541.15|27541.15|27541.15|27541.15|27541.15|27541.15|27541.15|0
1629468300000|2021-08-20 14:05:00|27537.61|27537.61|27527.01|27527.01|27537.61|27537.61|27527.01|27527.01|0
1629468320000|2021-08-20 14:05:20|27534.08|27534.08|27537.61|27537.61|27537.61|27537.61|27534.08|27534.08|0
1629468330000|2021-08-20 14:05:30|27541.15|27541.15|27534.08|27534.08|27541.15|27541.15|27534.08|27534.08|0
1629468360000|2021-08-20 14:06:00|27537.61|27537.61|27548.63|27548.63|27548.63|27548.63|27534.08|27534.08|0
1629468380000|2021-08-20 14:06:20|27548.14|27548.14|27548.14|27548.14|27548.14|27548.14|27548.14|27548.14|0
1629468390000|2021-08-20 14:06:30|27551.68|27551.68|27560.55|27560.55|27560.55|27560.55|27551.68|27551.68|0
1629468400000|2021-08-20 14:06:40|27561.75|27561.75|27558.22|27558.22|27561.75|27561.75|27554.68|27554.68|0
1629468410000|2021-08-20 14:06:50|27561.75|27561.75|27554.68|27554.68|27561.75|27561.75|27551.15|27551.15|0
1629468420000|2021-08-20 14:07:00|27551.15|27551.15|27551.15|27551.15|27551.15|27551.15|27551.15|27551.15|0
1629468450000|2021-08-20 14:07:30|27547.61|27547.61|27547.61|27547.61|27547.61|27547.61|27547.61|27547.61|0
1629468470000|2021-08-20 14:07:50|27540.54|27540.54|27533.47|27533.47|27540.54|27540.54|27529.94|27529.94|0
1629468480000|2021-08-20 14:08:00|27537.01|27537.01|27540.54|27540.54|27540.54|27540.54|27537.01|27537.01|0
1629468490000|2021-08-20 14:08:10|27544.08|27544.08|27537.01|27537.01|27544.08|27544.08|27537.01|27537.01|0
1629468510000|2021-08-20 14:08:30|27529.94|27529.94|27530.76|27530.76|27530.76|27530.76|27522.87|27522.87|0
1629468520000|2021-08-20 14:08:40|27523.69|27523.69|27523.69|27523.69|27523.69|27523.69|27523.69|27523.69|0
1629468530000|2021-08-20 14:08:50|27523.09|27523.09|27519.55|27519.55|27523.09|27523.09|27519.55|27519.55|0
1629468540000|2021-08-20 14:09:00|27518.95|27518.95|27518.95|27518.95|27518.95|27518.95|27518.95|27518.95|0
1629468550000|2021-08-20 14:09:10|27522.49|27522.49|27522.49|27522.49|27522.49|27522.49|27522.49|27522.49|0
1629468570000|2021-08-20 14:09:30|27526.02|27526.02|27526.02|27526.02|27526.02|27526.02|27526.02|27526.02|0
1629468580000|2021-08-20 14:09:40|27525.42|27525.42|27524.82|27524.82|27525.42|27525.42|27524.82|27524.82|0
1629468590000|2021-08-20 14:09:50|27528.36|27528.36|27528.36|27528.36|27528.36|27528.36|27528.36|27528.36|0
1629468600000|2021-08-20 14:10:00|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|0
1629468610000|2021-08-20 14:10:10|27533.09|27533.09|27533.09|27533.09|27533.09|27533.09|27533.09|27533.09|0
1629468620000|2021-08-20 14:10:20|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|0
1629468630000|2021-08-20 14:10:30|27533.09|27533.09|27518.95|27518.95|27533.09|27533.09|27518.95|27518.95|0
1629468640000|2021-08-20 14:10:40|27515.42|27515.42|27490.07|27490.07|27515.42|27515.42|27486.54|27486.54|0
1629468650000|2021-08-20 14:10:50|27497.14|27497.14|27511.28|27511.28|27511.28|27511.28|27497.14|27497.14|0
1629468660000|2021-08-20 14:11:00|27514.82|27514.82|27514.82|27514.82|27514.82|27514.82|27511.28|27511.28|0
1629468670000|2021-08-20 14:11:10|27518.35|27518.35|27518.35|27518.35|27518.35|27518.35|27518.35|27518.35|0
1629468680000|2021-08-20 14:11:20|27514.82|27514.82|27507.75|27507.75|27514.82|27514.82|27497.14|27497.14|0
1629468700000|2021-08-20 14:11:40|27504.21|27504.21|27500.68|27500.68|27504.21|27504.21|27500.68|27500.68|0
1629468710000|2021-08-20 14:11:50|27507.75|27507.75|27507.75|27507.75|27507.75|27507.75|27507.75|27507.75|0
1629468720000|2021-08-20 14:12:00|27504.21|27504.21|27497.14|27497.14|27504.21|27504.21|27486.54|27486.54|0
1629468730000|2021-08-20 14:12:10|27500.68|27500.68|27504.21|27504.21|27504.21|27504.21|27500.68|27500.68|0
1629468740000|2021-08-20 14:12:20|27507.75|27507.75|27507.75|27507.75|27507.75|27507.75|27504.21|27504.21|0
1629468750000|2021-08-20 14:12:30|27514.82|27514.82|27511.28|27511.28|27514.82|27514.82|27511.28|27511.28|0
1629468760000|2021-08-20 14:12:40|27514.82|27514.82|27518.35|27518.35|27518.35|27518.35|27514.82|27514.82|0
1629468770000|2021-08-20 14:12:50|27518.76|27518.76|27519.17|27519.17|27519.17|27519.17|27518.76|27518.76|0
1629468780000|2021-08-20 14:13:00|27522.71|27522.71|27522.71|27522.71|27522.71|27522.71|27522.71|27522.71|0
1629468790000|2021-08-20 14:13:10|27515.64|27515.64|27515.64|27515.64|27515.64|27515.64|27515.64|27515.64|0
1629468800000|2021-08-20 14:13:20|27497.96|27497.96|27487.96|27487.96|27497.96|27497.96|27487.96|27487.96|0
1629468810000|2021-08-20 14:13:30|27491.49|27491.49|27505.63|27505.63|27505.63|27505.63|27487.96|27487.96|0
1629468830000|2021-08-20 14:13:50|27505.87|27505.87|27506.48|27506.48|27506.48|27506.48|27505.87|27505.87|0
1629468840000|2021-08-20 14:14:00|27506.23|27506.23|27482.21|27482.21|27506.96|27506.96|27482.21|27482.21|0
1629468850000|2021-08-20 14:14:10|27475.15|27475.15|27457.47|27457.47|27478.68|27478.68|27457.47|27457.47|0
1629468860000|2021-08-20 14:14:20|27468.08|27468.08|27471.61|27471.61|27471.61|27471.61|27450.4|27450.4|0
1629468870000|2021-08-20 14:14:30|27485.75|27485.75|27489.28|27489.28|27489.28|27489.28|27482.21|27482.21|0
1629468890000|2021-08-20 14:14:50|27492.82|27492.82|27492.82|27492.82|27492.82|27492.82|27492.82|27492.82|0
1629468900000|2021-08-20 14:15:00|27506.96|27506.96|27506.96|27506.96|27510.49|27510.49|27506.96|27506.96|0
1629468920000|2021-08-20 14:15:20|27503.42|27503.42|27503.42|27503.42|27503.42|27503.42|27496.35|27496.35|0
1629468930000|2021-08-20 14:15:30|27496.35|27496.35|27499.89|27499.89|27499.89|27499.89|27496.35|27496.35|0
1629468950000|2021-08-20 14:15:50|27514.03|27514.03|27510.49|27510.49|27514.03|27514.03|27510.49|27510.49|0
1629468960000|2021-08-20 14:16:00|27506.96|27506.96|27506.96|27506.96|27510.49|27510.49|27506.96|27506.96|0
1629468970000|2021-08-20 14:16:10|27499.89|27499.89|27499.89|27499.89|27499.89|27499.89|27499.89|27499.89|0
1629469010000|2021-08-20 14:16:50|27499.29|27499.29|27502.82|27502.82|27502.82|27502.82|27499.29|27499.29|0
1629469020000|2021-08-20 14:17:00|27506.36|27506.36|27506.36|27506.36|27506.36|27506.36|27506.36|27506.36|0
1629469030000|2021-08-20 14:17:10|27506.96|27506.96|27503.42|27503.42|27506.96|27506.96|27503.42|27503.42|0
1629469040000|2021-08-20 14:17:20|27506.96|27506.96|27515.26|27515.26|27515.26|27515.26|27506.96|27506.96|0
1629469050000|2021-08-20 14:17:30|27514.85|27514.85|27511.91|27511.91|27515.45|27515.45|27511.91|27511.91|0
1629469060000|2021-08-20 14:17:40|27518.98|27518.98|27518.98|27518.98|27518.98|27518.98|27518.98|27518.98|0
1629469080000|2021-08-20 14:18:00|27519.59|27519.59|27523.12|27523.12|27523.12|27523.12|27519.59|27519.59|0
1629469090000|2021-08-20 14:18:10|27516.05|27516.05|27518.38|27518.38|27519.59|27519.59|27516.05|27516.05|0
1629469120000|2021-08-20 14:18:40|27514.85|27514.85|27523.53|27523.53|27524.13|27524.13|27511.31|27511.31|0
1629469130000|2021-08-20 14:18:50|27523.05|27523.05|27523.05|27523.05|27523.05|27523.05|27523.05|27523.05|0
1629469140000|2021-08-20 14:19:00|27523.53|27523.53|27524.5|27524.5|27524.5|27524.5|27523.53|27523.53|0
1629469150000|2021-08-20 14:19:10|27522.7|27522.7|27522.7|27522.7|27522.7|27522.7|27522.7|27522.7|0
1629469170000|2021-08-20 14:19:30|27512.09|27512.09|27512.09|27512.09|27512.09|27512.09|27512.09|27512.09|0
1629469180000|2021-08-20 14:19:40|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|0
1629469190000|2021-08-20 14:19:50|27501.49|27501.49|27506.12|27506.12|27506.12|27506.12|27499.06|27499.06|0
1629469200000|2021-08-20 14:20:00|27502.59|27502.59|27502.59|27502.59|27506.12|27506.12|27499.06|27499.06|0
1629469210000|2021-08-20 14:20:10|27502.11|27502.11|27509.18|27509.18|27509.18|27509.18|27502.11|27502.11|0
1629469230000|2021-08-20 14:20:30|27512.71|27512.71|27516.25|27516.25|27516.25|27516.25|27512.71|27512.71|0
1629469240000|2021-08-20 14:20:40|27512.71|27512.71|27503.84|27503.84|27512.71|27512.71|27503.84|27503.84|0
1629469250000|2021-08-20 14:20:50|27500.3|27500.3|27500.3|27500.3|27500.3|27500.3|27500.3|27500.3|0
1629469280000|2021-08-20 14:21:20|27496.77|27496.77|27496.77|27496.77|27496.77|27496.77|27496.77|27496.77|0
1629469290000|2021-08-20 14:21:30|27500.3|27500.3|27505.04|27505.04|27505.04|27505.04|27500.3|27500.3|0
1629469300000|2021-08-20 14:21:40|27505.64|27505.64|27505.64|27505.64|27505.64|27505.64|27505.64|27505.64|0
1629469310000|2021-08-20 14:21:50|27506.84|27506.84|27506.84|27506.84|27506.84|27506.84|27506.84|27506.84|0
1629469330000|2021-08-20 14:22:10|27506.24|27506.24|27506.24|27506.24|27506.24|27506.24|27506.24|27506.24|0
1629469350000|2021-08-20 14:22:30|27506.73|27506.73|27506.73|27506.73|27506.73|27506.73|27506.73|27506.73|0
1629469380000|2021-08-20 14:23:00|27503.19|27503.19|27506.73|27506.73|27506.73|27506.73|27503.19|27503.19|0
1629469390000|2021-08-20 14:23:10|27503.19|27503.19|27507.55|27507.55|27511.08|27511.08|27503.19|27503.19|0
1629469400000|2021-08-20 14:23:20|27504.01|27504.01|27504.01|27504.01|27504.01|27504.01|27504.01|27504.01|0
1629469410000|2021-08-20 14:23:30|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|0
1629469430000|2021-08-20 14:23:50|27511.08|27511.08|27511.08|27511.08|27511.08|27511.08|27511.08|27511.08|0
1629469440000|2021-08-20 14:24:00|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|0
1629469450000|2021-08-20 14:24:10|27511.08|27511.08|27514.62|27514.62|27514.62|27514.62|27511.08|27511.08|0
1629469460000|2021-08-20 14:24:20|27511.08|27511.08|27507.55|27507.55|27511.08|27511.08|27507.55|27507.55|0
1629469470000|2021-08-20 14:24:30|27511.08|27511.08|27511.08|27511.08|27511.08|27511.08|27511.08|27511.08|0
1629469480000|2021-08-20 14:24:40|27509.85|27509.85|27509.03|27509.03|27509.85|27509.85|27509.03|27509.03|0
1629469500000|2021-08-20 14:25:00|27512.57|27512.57|27520.46|27520.46|27520.46|27520.46|27512.57|27512.57|0
1629469520000|2021-08-20 14:25:20|27513.39|27513.39|27520.46|27520.46|27520.46|27520.46|27513.39|27513.39|0
1629469530000|2021-08-20 14:25:30|27513.39|27513.39|27516.92|27516.92|27516.92|27516.92|27513.39|27513.39|0
1629469540000|2021-08-20 14:25:40|27516.44|27516.44|27516.44|27516.44|27516.44|27516.44|27516.44|27516.44|0
1629469550000|2021-08-20 14:25:50|27519.97|27519.97|27519.97|27519.97|27520.57|27520.57|27519.97|27519.97|0
1629469570000|2021-08-20 14:26:10|27516.44|27516.44|27516.44|27516.44|27516.44|27516.44|27512.9|27512.9|0
1629469580000|2021-08-20 14:26:20|27512.9|27512.9|27502.3|27502.3|27512.9|27512.9|27502.3|27502.3|0
1629469590000|2021-08-20 14:26:30|27502.05|27502.05|27502.05|27502.05|27502.05|27502.05|27502.05|27502.05|0
1629469600000|2021-08-20 14:26:40|27502.3|27502.3|27502.3|27502.3|27502.3|27502.3|27502.3|27502.3|0
1629469620000|2021-08-20 14:27:00|27498.76|27498.76|27494.99|27494.99|27498.76|27498.76|27494.99|27494.99|0
1629469630000|2021-08-20 14:27:10|27502.05|27502.05|27509.12|27509.12|27509.12|27509.12|27502.05|27502.05|0
1629469640000|2021-08-20 14:27:20|27505.59|27505.59|27502.05|27502.05|27505.59|27505.59|27502.05|27502.05|0
1629469660000|2021-08-20 14:27:40|27498.52|27498.52|27505.59|27505.59|27505.59|27505.59|27498.52|27498.52|0
1629469680000|2021-08-20 14:28:00|27504.39|27504.39|27504.15|27504.15|27504.39|27504.39|27504.15|27504.15|0
1629469700000|2021-08-20 14:28:20|27500.61|27500.61|27500.61|27500.61|27500.61|27500.61|27500.61|27500.61|0
1629469720000|2021-08-20 14:28:40|27493.54|27493.54|27490.01|27490.01|27493.54|27493.54|27490.01|27490.01|0
1629469730000|2021-08-20 14:28:50|27486.47|27486.47|27486.47|27486.47|27486.47|27486.47|27486.47|27486.47|0
1629469740000|2021-08-20 14:29:00|27485.99|27485.99|27485.99|27485.99|27485.99|27485.99|27485.99|27485.99|0
1629469760000|2021-08-20 14:29:20|27489.52|27489.52|27485.99|27485.99|27489.52|27489.52|27485.99|27485.99|0
1629469780000|2021-08-20 14:29:40|27489.52|27489.52|27489.52|27489.52|27489.52|27489.52|27489.52|27489.52|0
1629469790000|2021-08-20 14:29:50|27482.45|27482.45|27482.45|27482.45|27482.45|27482.45|27482.45|27482.45|0
1629469800000|2021-08-20 14:30:00|27485.99|27485.99|27493.06|27493.06|27493.06|27493.06|27482.45|27482.45|0
1629469810000|2021-08-20 14:30:10|27496.59|27496.59|27500.13|27500.13|27500.13|27500.13|27496.59|27496.59|0
1629469820000|2021-08-20 14:30:20|27510.73|27510.73|27511.33|27511.33|27511.33|27511.33|27510.73|27510.73|0
1629469830000|2021-08-20 14:30:30|27510.92|27510.92|27517.99|27517.99|27517.99|27517.99|27510.92|27510.92|0
1629469840000|2021-08-20 14:30:40|27521.53|27521.53|27525.06|27525.06|27525.06|27525.06|27521.53|27521.53|0
1629469850000|2021-08-20 14:30:50|27517.99|27517.99|27503.85|27503.85|27517.99|27517.99|27503.85|27503.85|0
1629469880000|2021-08-20 14:31:20|27507.39|27507.39|27506.79|27506.79|27507.39|27507.39|27506.79|27506.79|0
1629469900000|2021-08-20 14:31:40|27510.32|27510.32|27514.46|27514.46|27514.46|27514.46|27510.32|27510.32|0
1629469920000|2021-08-20 14:32:00|27500.32|27500.32|27489.71|27489.71|27500.32|27500.32|27489.71|27489.71|0
1629469930000|2021-08-20 14:32:10|27486.18|27486.18|27489.71|27489.71|27489.71|27489.71|27486.18|27486.18|0
1629469940000|2021-08-20 14:32:20|27493.25|27493.25|27503.85|27503.85|27503.85|27503.85|27493.25|27493.25|0
1629469960000|2021-08-20 14:32:40|27510.92|27510.92|27510.92|27510.92|27510.92|27510.92|27510.92|27510.92|0
1629469980000|2021-08-20 14:33:00|27517.99|27517.99|27517.99|27517.99|27517.99|27517.99|27517.99|27517.99|0
1629469990000|2021-08-20 14:33:10|27517.58|27517.58|27518.72|27518.72|27518.96|27518.96|27517.58|27517.58|0
1629470000000|2021-08-20 14:33:20|27522.25|27522.25|27522.25|27522.25|27522.25|27522.25|27522.25|27522.25|0
1629470010000|2021-08-20 14:33:30|27529.32|27529.32|27536.39|27536.39|27536.39|27536.39|27529.32|27529.32|0
1629470040000|2021-08-20 14:34:00|27535.79|27535.79|27526.92|27526.92|27535.79|27535.79|27523.39|27523.39|0
1629470050000|2021-08-20 14:34:10|27530.46|27530.46|27531.06|27531.06|27531.06|27531.06|27530.46|27530.46|0
1629470070000|2021-08-20 14:34:30|27527.52|27527.52|27523.39|27523.39|27527.52|27527.52|27523.39|27523.39|0
1629470100000|2021-08-20 14:35:00|27526.92|27526.92|27530.46|27530.46|27530.46|27530.46|27526.92|27526.92|0
1629470110000|2021-08-20 14:35:10|27533.99|27533.99|27541.06|27541.06|27548.13|27548.13|27533.99|27533.99|0
1629470120000|2021-08-20 14:35:20|27544.59|27544.59|27544.59|27544.59|27544.59|27544.59|27544.59|27544.59|0
1629470130000|2021-08-20 14:35:30|27548.13|27548.13|27551.66|27551.66|27551.66|27551.66|27548.13|27548.13|0
1629470140000|2021-08-20 14:35:40|27552.27|27552.27|27551.66|27551.66|27552.27|27552.27|27551.66|27551.66|0
1629470150000|2021-08-20 14:35:50|27548.13|27548.13|27548.13|27548.13|27548.13|27548.13|27548.13|27548.13|0
1629470170000|2021-08-20 14:36:10|27551.66|27551.66|27551.66|27551.66|27551.66|27551.66|27551.66|27551.66|0
1629470180000|2021-08-20 14:36:20|27555.2|27555.2|27555.2|27555.2|27555.2|27555.2|27555.2|27555.2|0
1629470190000|2021-08-20 14:36:30|27551.66|27551.66|27562.27|27562.27|27565.8|27565.8|27551.66|27551.66|0
1629470200000|2021-08-20 14:36:40|27558.73|27558.73|27558.73|27558.73|27558.73|27558.73|27558.73|27558.73|0
1629470210000|2021-08-20 14:36:50|27555.2|27555.2|27558.73|27558.73|27558.73|27558.73|27555.2|27555.2|0
1629470220000|2021-08-20 14:37:00|27555.2|27555.2|27544.59|27544.59|27555.2|27555.2|27544.59|27544.59|0
1629470230000|2021-08-20 14:37:10|27537.52|27537.52|27537.52|27537.52|27537.52|27537.52|27537.52|27537.52|0
1629470240000|2021-08-20 14:37:20|27541.06|27541.06|27544.59|27544.59|27544.59|27544.59|27541.06|27541.06|0
1629470260000|2021-08-20 14:37:40|27537.52|27537.52|27537.52|27537.52|27537.52|27537.52|27537.52|27537.52|0
1629470270000|2021-08-20 14:37:50|27530.46|27530.46|27530.46|27530.46|27530.46|27530.46|27530.46|27530.46|0
1629470290000|2021-08-20 14:38:10|27526.92|27526.92|27526.92|27526.92|27526.92|27526.92|27526.92|27526.92|0
1629470310000|2021-08-20 14:38:30|27530.46|27530.46|27533.99|27533.99|27533.99|27533.99|27530.46|27530.46|0
1629470320000|2021-08-20 14:38:40|27530.46|27530.46|27530.46|27530.46|27530.46|27530.46|27530.46|27530.46|0
1629470330000|2021-08-20 14:38:50|27530.21|27530.21|27530.21|27530.21|27530.21|27530.21|27530.21|27530.21|0
1629470340000|2021-08-20 14:39:00|27523.14|27523.14|27514.87|27514.87|27523.14|27523.14|27514.87|27514.87|0
1629470360000|2021-08-20 14:39:20|27511.34|27511.34|27511.34|27511.34|27511.34|27511.34|27511.34|27511.34|0
1629470370000|2021-08-20 14:39:30|27510.74|27510.74|27510.74|27510.74|27510.74|27510.74|27510.74|27510.74|0
1629470390000|2021-08-20 14:39:50|27510.14|27510.14|27510.14|27510.14|27510.14|27510.14|27510.14|27510.14|0
1629470400000|2021-08-20 14:40:00|27506.6|27506.6|27512.78|27512.78|27512.78|27512.78|27506.6|27506.6|0
1629470410000|2021-08-20 14:40:10|27516.31|27516.31|27519.85|27519.85|27519.85|27519.85|27516.31|27516.31|0
1629470480000|2021-08-20 14:41:20|27523.38|27523.38|27530.45|27530.45|27530.45|27530.45|27523.38|27523.38|0
1629470490000|2021-08-20 14:41:30|27523.38|27523.38|27526.92|27526.92|27526.92|27526.92|27523.38|27523.38|0
1629470520000|2021-08-20 14:42:00|27533.99|27533.99|27541.66|27541.66|27541.66|27541.66|27533.99|27533.99|0
1629470530000|2021-08-20 14:42:10|27545.19|27545.19|27538.12|27538.12|27545.19|27545.19|27538.12|27538.12|0
1629470550000|2021-08-20 14:42:30|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|0
1629470560000|2021-08-20 14:42:40|27542.26|27542.26|27549.33|27549.33|27549.33|27549.33|27542.26|27542.26|0
1629470590000|2021-08-20 14:43:10|27542.26|27542.26|27545.79|27545.79|27549.33|27549.33|27542.26|27542.26|0
1629470600000|2021-08-20 14:43:20|27549.33|27549.33|27545.79|27545.79|27549.33|27549.33|27545.79|27545.79|0
1629470620000|2021-08-20 14:43:40|27549.33|27549.33|27549.33|27549.33|27549.33|27549.33|27549.33|27549.33|0
1629470630000|2021-08-20 14:43:50|27552.86|27552.86|27552.86|27552.86|27552.86|27552.86|27552.86|27552.86|0
1629470640000|2021-08-20 14:44:00|27559.93|27559.93|27556.4|27556.4|27559.93|27559.93|27549.33|27549.33|0
1629470650000|2021-08-20 14:44:10|27552.86|27552.86|27552.86|27552.86|27552.86|27552.86|27552.86|27552.86|0
1629470660000|2021-08-20 14:44:20|27556.4|27556.4|27556.4|27556.4|27556.4|27556.4|27556.4|27556.4|0
1629470680000|2021-08-20 14:44:40|27552.86|27552.86|27552.86|27552.86|27552.86|27552.86|27552.86|27552.86|0
1629470700000|2021-08-20 14:45:00|27552.26|27552.26|27563.47|27563.47|27563.47|27563.47|27552.26|27552.26|0
1629470730000|2021-08-20 14:45:30|27559.93|27559.93|27563.47|27563.47|27563.47|27563.47|27552.86|27552.86|0
1629470740000|2021-08-20 14:45:40|27567|27567|27570.54|27570.54|27570.54|27570.54|27567|27567|0
1629470760000|2021-08-20 14:46:00|27577.61|27577.61|27570.54|27570.54|27577.61|27577.61|27570.54|27570.54|0
1629470770000|2021-08-20 14:46:10|27574.07|27574.07|27574.07|27574.07|27574.07|27574.07|27574.07|27574.07|0
1629470800000|2021-08-20 14:46:40|27574.31|27574.31|27574.31|27574.31|27574.31|27574.31|27574.31|27574.31|0
1629470810000|2021-08-20 14:46:50|27577.85|27577.85|27574.31|27574.31|27577.85|27577.85|27574.31|27574.31|0
1629470820000|2021-08-20 14:47:00|27577.85|27577.85|27577.85|27577.85|27577.85|27577.85|27577.85|27577.85|0
1629470830000|2021-08-20 14:47:10|27574.31|27574.31|27574.31|27574.31|27574.31|27574.31|27574.31|27574.31|0
1629470840000|2021-08-20 14:47:20|27574.07|27574.07|27574.07|27574.07|27574.07|27574.07|27574.07|27574.07|0
1629470850000|2021-08-20 14:47:30|27577.61|27577.61|27577.61|27577.61|27577.61|27577.61|27577.61|27577.61|0
1629470860000|2021-08-20 14:47:40|27581.14|27581.14|27584.68|27584.68|27584.68|27584.68|27581.14|27581.14|0
1629470880000|2021-08-20 14:48:00|27585.16|27585.16|27585.16|27585.16|27585.16|27585.16|27585.16|27585.16|0
1629470890000|2021-08-20 14:48:10|27592.23|27592.23|27592.23|27592.23|27592.23|27592.23|27592.23|27592.23|0
1629470900000|2021-08-20 14:48:20|27599.3|27599.3|27599.3|27599.3|27599.3|27599.3|27599.3|27599.3|0
1629470910000|2021-08-20 14:48:30|27595.76|27595.76|27595.76|27595.76|27595.76|27595.76|27595.76|27595.76|0
1629470950000|2021-08-20 14:49:10|27599.3|27599.3|27592.23|27592.23|27599.3|27599.3|27592.23|27592.23|0
1629470960000|2021-08-20 14:49:20|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|0
1629470970000|2021-08-20 14:49:30|27588.29|27588.29|27588.29|27588.29|27588.29|27588.29|27588.29|27588.29|0
1629470980000|2021-08-20 14:49:40|27584.75|27584.75|27584.75|27584.75|27584.75|27584.75|27584.75|27584.75|0
1629470990000|2021-08-20 14:49:50|27581.22|27581.22|27584.75|27584.75|27584.75|27584.75|27581.22|27581.22|0
1629471040000|2021-08-20 14:50:40|27584.51|27584.51|27584.51|27584.51|27584.51|27584.51|27584.51|27584.51|0
1629471050000|2021-08-20 14:50:50|27584.92|27584.92|27581.38|27581.38|27584.92|27584.92|27581.38|27581.38|0
1629471070000|2021-08-20 14:51:10|27584.92|27584.92|27584.92|27584.92|27584.92|27584.92|27584.92|27584.92|0
1629471100000|2021-08-20 14:51:40|27581.38|27581.38|27584.92|27584.92|27584.92|27584.92|27581.38|27581.38|0
1629471110000|2021-08-20 14:51:50|27581.38|27581.38|27584.92|27584.92|27584.92|27584.92|27581.38|27581.38|0
1629471150000|2021-08-20 14:52:30|27588.45|27588.45|27588.45|27588.45|27591.99|27591.99|27588.45|27588.45|0
1629471200000|2021-08-20 14:53:20|27584.92|27584.92|27584.92|27584.92|27584.92|27584.92|27581.38|27581.38|0
1629471210000|2021-08-20 14:53:30|27588.45|27588.45|27588.45|27588.45|27588.45|27588.45|27588.45|27588.45|0
1629471230000|2021-08-20 14:53:50|27584.92|27584.92|27584.92|27584.92|27584.92|27584.92|27584.92|27584.92|0
1629471260000|2021-08-20 14:54:20|27588.45|27588.45|27591.99|27591.99|27591.99|27591.99|27588.45|27588.45|0
1629471280000|2021-08-20 14:54:40|27592.23|27592.23|27592.23|27592.23|27592.23|27592.23|27592.23|27592.23|0
1629471290000|2021-08-20 14:54:50|27595.76|27595.76|27599.3|27599.3|27599.3|27599.3|27595.76|27595.76|0
1629471300000|2021-08-20 14:55:00|27602.83|27602.83|27599.9|27599.9|27603.44|27603.44|27599.9|27599.9|0
1629471310000|2021-08-20 14:55:10|27603.44|27603.44|27603.44|27603.44|27603.44|27603.44|27603.44|27603.44|0
1629471320000|2021-08-20 14:55:20|27604.04|27604.04|27604.04|27604.04|27604.04|27604.04|27604.04|27604.04|0
1629471330000|2021-08-20 14:55:30|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|0
1629471340000|2021-08-20 14:55:40|27596.72|27596.72|27589.65|27589.65|27596.72|27596.72|27586.12|27586.12|0
1629471350000|2021-08-20 14:55:50|27590.26|27590.26|27590.26|27590.26|27590.26|27590.26|27590.26|27590.26|0
1629471360000|2021-08-20 14:56:00|27589.85|27589.85|27589.85|27589.85|27589.85|27589.85|27589.85|27589.85|0
1629471370000|2021-08-20 14:56:10|27589.24|27589.24|27589.24|27589.24|27589.24|27589.24|27589.24|27589.24|0
1629471400000|2021-08-20 14:56:40|27592.78|27592.78|27600.09|27600.09|27600.09|27600.09|27592.78|27592.78|0
1629471410000|2021-08-20 14:56:50|27596.56|27596.56|27596.56|27596.56|27596.56|27596.56|27596.56|27596.56|0
1629471420000|2021-08-20 14:57:00|27603.63|27603.63|27603.63|27603.63|27603.63|27603.63|27603.63|27603.63|0
1629471440000|2021-08-20 14:57:20|27607.16|27607.16|27607.16|27607.16|27607.16|27607.16|27607.16|27607.16|0
1629471450000|2021-08-20 14:57:30|27603.63|27603.63|27603.63|27603.63|27603.63|27603.63|27603.63|27603.63|0
1629471460000|2021-08-20 14:57:40|27607.16|27607.16|27610.7|27610.7|27610.7|27610.7|27607.16|27607.16|0
1629471470000|2021-08-20 14:57:50|27617.77|27617.77|27614.23|27614.23|27617.77|27617.77|27614.23|27614.23|0
1629471480000|2021-08-20 14:58:00|27614.83|27614.83|27600.69|27600.69|27618.37|27618.37|27600.69|27600.69|0
1629471490000|2021-08-20 14:58:10|27597.16|27597.16|27597.16|27597.16|27597.16|27597.16|27593.62|27593.62|0
1629471500000|2021-08-20 14:58:20|27590.09|27590.09|27590.09|27590.09|27590.09|27590.09|27590.09|27590.09|0
1629471520000|2021-08-20 14:58:40|27593.62|27593.62|27600.69|27600.69|27600.69|27600.69|27593.62|27593.62|0
1629471530000|2021-08-20 14:58:50|27597.16|27597.16|27593.38|27593.38|27597.16|27597.16|27590.09|27590.09|0
1629471540000|2021-08-20 14:59:00|27600.45|27600.45|27600.45|27600.45|27600.45|27600.45|27600.45|27600.45|0
1629471560000|2021-08-20 14:59:20|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|0
1629471580000|2021-08-20 14:59:40|27593.38|27593.38|27596.92|27596.92|27596.92|27596.92|27589.85|27589.85|0
1629471590000|2021-08-20 14:59:50|27593.38|27593.38|27593.38|27593.38|27593.38|27593.38|27593.38|27593.38|0
1629471600000|2021-08-20 15:00:00|27600.45|27600.45|27607.52|27607.52|27607.52|27607.52|27600.45|27600.45|0
1629471620000|2021-08-20 15:00:20|27611.05|27611.05|27611.05|27611.05|27611.05|27611.05|27611.05|27611.05|0
1629471660000|2021-08-20 15:01:00|27614.59|27614.59|27621.66|27621.66|27621.66|27621.66|27614.59|27614.59|0
1629471670000|2021-08-20 15:01:10|27625.19|27625.19|27625.19|27625.19|27625.19|27625.19|27625.19|27625.19|0
1629471680000|2021-08-20 15:01:20|27628.73|27628.73|27625.19|27625.19|27628.73|27628.73|27625.19|27625.19|0
1629471690000|2021-08-20 15:01:30|27621.66|27621.66|27621.66|27621.66|27621.66|27621.66|27621.66|27621.66|0
1629471710000|2021-08-20 15:01:50|27628.73|27628.73|27628.73|27628.73|27628.73|27628.73|27628.73|27628.73|0
1629471720000|2021-08-20 15:02:00|27628.97|27628.97|27628.97|27628.97|27632.51|27632.51|27628.73|27628.73|0
1629471730000|2021-08-20 15:02:10|27629.38|27629.38|27630.85|27630.85|27630.85|27630.85|27629.38|27629.38|0
1629471750000|2021-08-20 15:02:30|27627.32|27627.32|27627.32|27627.32|27627.32|27627.32|27627.32|27627.32|0
1629471780000|2021-08-20 15:03:00|27630.85|27630.85|27627.32|27627.32|27637.92|27637.92|27627.32|27627.32|0
1629471810000|2021-08-20 15:03:30|27623.78|27623.78|27623.78|27623.78|27623.78|27623.78|27623.78|27623.78|0
1629471820000|2021-08-20 15:03:40|27627.32|27627.32|27627.32|27627.32|27627.32|27627.32|27627.32|27627.32|0
1629471840000|2021-08-20 15:04:00|27620.25|27620.25|27616.11|27616.11|27620.25|27620.25|27616.11|27616.11|0
1629471850000|2021-08-20 15:04:10|27615.51|27615.51|27607.84|27607.84|27615.51|27615.51|27607.84|27607.84|0
1629471880000|2021-08-20 15:04:40|27604.31|27604.31|27604.31|27604.31|27604.31|27604.31|27604.31|27604.31|0
1629471890000|2021-08-20 15:04:50|27603.49|27603.49|27603.49|27603.49|27603.49|27603.49|27603.49|27603.49|0
1629471900000|2021-08-20 15:05:00|27599.95|27599.95|27599.95|27599.95|27599.95|27599.95|27599.95|27599.95|0
1629471910000|2021-08-20 15:05:10|27592.88|27592.88|27592.88|27592.88|27592.88|27592.88|27592.88|27592.88|0
1629471920000|2021-08-20 15:05:20|27599.95|27599.95|27599.95|27599.95|27599.95|27599.95|27599.95|27599.95|0
1629471930000|2021-08-20 15:05:30|27603.49|27603.49|27603.49|27603.49|27603.49|27603.49|27603.49|27603.49|0
1629471940000|2021-08-20 15:05:40|27607.02|27607.02|27607.02|27607.02|27607.02|27607.02|27607.02|27607.02|0
1629471950000|2021-08-20 15:05:50|27610.56|27610.56|27614.69|27614.69|27614.69|27614.69|27610.56|27610.56|0
1629471970000|2021-08-20 15:06:10|27611.16|27611.16|27614.69|27614.69|27614.69|27614.69|27611.16|27611.16|0
1629471980000|2021-08-20 15:06:20|27611.16|27611.16|27611.16|27611.16|27611.16|27611.16|27611.16|27611.16|0
1629472000000|2021-08-20 15:06:40|27604.09|27604.09|27604.09|27604.09|27604.09|27604.09|27604.09|27604.09|0
1629472010000|2021-08-20 15:06:50|27600.55|27600.55|27604.09|27604.09|27604.09|27604.09|27600.55|27600.55|0
1629472020000|2021-08-20 15:07:00|27607.62|27607.62|27611.16|27611.16|27611.16|27611.16|27607.62|27607.62|0
1629472040000|2021-08-20 15:07:20|27607.62|27607.62|27607.62|27607.62|27607.62|27607.62|27607.62|27607.62|0
1629472050000|2021-08-20 15:07:30|27611.16|27611.16|27618.23|27618.23|27618.23|27618.23|27611.16|27611.16|0
1629472060000|2021-08-20 15:07:40|27621.76|27621.76|27621.76|27621.76|27621.76|27621.76|27621.76|27621.76|0
1629472080000|2021-08-20 15:08:00|27622.36|27622.36|27622.36|27622.36|27622.36|27622.36|27622.36|27622.36|0
1629472090000|2021-08-20 15:08:10|27625.9|27625.9|27625.9|27625.9|27625.9|27625.9|27625.9|27625.9|0
1629472100000|2021-08-20 15:08:20|27626.31|27626.31|27626.96|27626.96|27626.96|27626.96|27626.31|27626.31|0
1629472140000|2021-08-20 15:09:00|27630.49|27630.49|27626.96|27626.96|27630.49|27630.49|27626.96|27626.96|0
1629472160000|2021-08-20 15:09:20|27623.42|27623.42|27623.42|27623.42|27623.42|27623.42|27623.42|27623.42|0
1629472180000|2021-08-20 15:09:40|27626.96|27626.96|27630.49|27630.49|27630.49|27630.49|27626.96|27626.96|0
1629472190000|2021-08-20 15:09:50|27630.25|27630.25|27626.72|27626.72|27630.25|27630.25|27626.72|27626.72|0
1629472200000|2021-08-20 15:10:00|27630.25|27630.25|27626.72|27626.72|27630.25|27630.25|27626.72|27626.72|0
1629472230000|2021-08-20 15:10:30|27623.18|27623.18|27623.18|27623.18|27623.18|27623.18|27623.18|27623.18|0
1629472260000|2021-08-20 15:11:00|27626.72|27626.72|27626.72|27626.72|27626.72|27626.72|27626.72|27626.72|0
1629472280000|2021-08-20 15:11:20|27633.79|27633.79|27630.25|27630.25|27633.79|27633.79|27630.25|27630.25|0
1629472300000|2021-08-20 15:11:40|27623.18|27623.18|27616.11|27616.11|27623.18|27623.18|27612.58|27612.58|0
1629472310000|2021-08-20 15:11:50|27619.65|27619.65|27623.18|27623.18|27623.18|27623.18|27619.65|27619.65|0
1629472340000|2021-08-20 15:12:20|27626.72|27626.72|27626.72|27626.72|27626.72|27626.72|27626.72|27626.72|0
1629472350000|2021-08-20 15:12:30|27623.18|27623.18|27612.58|27612.58|27623.18|27623.18|27612.58|27612.58|0
1629472370000|2021-08-20 15:12:50|27609.04|27609.04|27616.11|27616.11|27616.11|27616.11|27601.97|27601.97|0
1629472380000|2021-08-20 15:13:00|27619.65|27619.65|27626.72|27626.72|27626.72|27626.72|27619.65|27619.65|0
1629472390000|2021-08-20 15:13:10|27623.18|27623.18|27630.25|27630.25|27630.25|27630.25|27623.18|27623.18|0
1629472400000|2021-08-20 15:13:20|27633.79|27633.79|27633.79|27633.79|27633.79|27633.79|27633.79|27633.79|0
1629472420000|2021-08-20 15:13:40|27630.25|27630.25|27626.72|27626.72|27630.25|27630.25|27626.72|27626.72|0
1629472430000|2021-08-20 15:13:50|27623.18|27623.18|27623.18|27623.18|27623.18|27623.18|27623.18|27623.18|0
1629472450000|2021-08-20 15:14:10|27619.65|27619.65|27612.58|27612.58|27619.65|27619.65|27612.58|27612.58|0
1629472490000|2021-08-20 15:14:50|27616.11|27616.11|27594.9|27594.9|27619.65|27619.65|27594.9|27594.9|0
1629472500000|2021-08-20 15:15:00|27598.44|27598.44|27598.68|27598.68|27599.28|27599.28|27598.44|27598.44|0
1629472510000|2021-08-20 15:15:10|27605.75|27605.75|27605.75|27605.75|27605.75|27605.75|27605.75|27605.75|0
1629472520000|2021-08-20 15:15:20|27606.35|27606.35|27605.75|27605.75|27606.35|27606.35|27605.75|27605.75|0
1629472530000|2021-08-20 15:15:30|27602.21|27602.21|27591.61|27591.61|27602.21|27602.21|27584.54|27584.54|0
1629472550000|2021-08-20 15:15:50|27598.68|27598.68|27598.68|27598.68|27598.68|27598.68|27598.68|27598.68|0
1629472560000|2021-08-20 15:16:00|27602.21|27602.21|27602.21|27602.21|27602.21|27602.21|27602.21|27602.21|0
1629472570000|2021-08-20 15:16:10|27602.82|27602.82|27602.82|27602.82|27602.82|27602.82|27602.82|27602.82|0
1629472580000|2021-08-20 15:16:20|27602.57|27602.57|27591.97|27591.97|27602.57|27602.57|27591.97|27591.97|0
1629472600000|2021-08-20 15:16:40|27588.43|27588.43|27588.43|27588.43|27588.43|27588.43|27588.43|27588.43|0
1629472610000|2021-08-20 15:16:50|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|0
1629472620000|2021-08-20 15:17:00|27591.73|27591.73|27591.73|27591.73|27591.73|27591.73|27591.73|27591.73|0
1629472650000|2021-08-20 15:17:30|27588.19|27588.19|27584.66|27584.66|27588.19|27588.19|27584.66|27584.66|0
1629472660000|2021-08-20 15:17:40|27581.12|27581.12|27581.12|27581.12|27581.12|27581.12|27574.05|27574.05|0
1629472670000|2021-08-20 15:17:50|27574.05|27574.05|27577.59|27577.59|27577.59|27577.59|27574.05|27574.05|0
1629472690000|2021-08-20 15:18:10|27576.99|27576.99|27576.99|27576.99|27576.99|27576.99|27576.99|27576.99|0
1629472700000|2021-08-20 15:18:20|27580.52|27580.52|27573.45|27573.45|27580.52|27580.52|27573.45|27573.45|0
1629472730000|2021-08-20 15:18:50|27572.85|27572.85|27576.39|27576.39|27576.39|27576.39|27572.85|27572.85|0
1629472740000|2021-08-20 15:19:00|27572.85|27572.85|27572.85|27572.85|27572.85|27572.85|27572.85|27572.85|0
1629472750000|2021-08-20 15:19:10|27569.32|27569.32|27569.32|27569.32|27569.32|27569.32|27569.32|27569.32|0
1629472770000|2021-08-20 15:19:30|27565.78|27565.78|27565.78|27565.78|27565.78|27565.78|27565.78|27565.78|0
1629472800000|2021-08-20 15:20:00|27569.32|27569.32|27569.32|27569.32|27569.32|27569.32|27569.32|27569.32|0
1629472810000|2021-08-20 15:20:10|27572.85|27572.85|27579.92|27579.92|27579.92|27579.92|27572.85|27572.85|0
1629472820000|2021-08-20 15:20:20|27579.68|27579.68|27572.61|27572.61|27579.68|27579.68|27572.61|27572.61|0
1629472830000|2021-08-20 15:20:30|27576.14|27576.14|27576.14|27576.14|27576.14|27576.14|27576.14|27576.14|0
1629472840000|2021-08-20 15:20:40|27572.61|27572.61|27572.61|27572.61|27572.61|27572.61|27572.61|27572.61|0
1629472850000|2021-08-20 15:20:50|27572.85|27572.85|27572.85|27572.85|27572.85|27572.85|27572.85|27572.85|0
1629472860000|2021-08-20 15:21:00|27576.39|27576.39|27576.39|27576.39|27576.39|27576.39|27576.39|27576.39|0
1629472880000|2021-08-20 15:21:20|27572.85|27572.85|27572.25|27572.25|27572.85|27572.85|27565.18|27565.18|0
1629472900000|2021-08-20 15:21:40|27575.78|27575.78|27575.78|27575.78|27575.78|27575.78|27575.78|27575.78|0
1629472910000|2021-08-20 15:21:50|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|0
1629472920000|2021-08-20 15:22:00|27575.78|27575.78|27575.78|27575.78|27575.78|27575.78|27575.78|27575.78|0
1629472940000|2021-08-20 15:22:20|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|0
1629472990000|2021-08-20 15:23:10|27582.85|27582.85|27589.92|27589.92|27589.92|27589.92|27582.85|27582.85|0
1629473000000|2021-08-20 15:23:20|27586.39|27586.39|27575.78|27575.78|27586.39|27586.39|27575.78|27575.78|0
1629473010000|2021-08-20 15:23:30|27572.25|27572.25|27572.25|27572.25|27572.25|27572.25|27572.25|27572.25|0
1629473020000|2021-08-20 15:23:40|27568.71|27568.71|27568.71|27568.71|27568.71|27568.71|27568.71|27568.71|0
1629473030000|2021-08-20 15:23:50|27572.25|27572.25|27572.25|27572.25|27572.25|27572.25|27572.25|27572.25|0
1629473040000|2021-08-20 15:24:00|27575.78|27575.78|27575.78|27575.78|27575.78|27575.78|27575.78|27575.78|0
1629473050000|2021-08-20 15:24:10|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|0
1629473060000|2021-08-20 15:24:20|27582.85|27582.85|27586.39|27586.39|27586.39|27586.39|27582.85|27582.85|0
1629473070000|2021-08-20 15:24:30|27586.99|27586.99|27579.92|27579.92|27586.99|27586.99|27579.92|27579.92|0
1629473090000|2021-08-20 15:24:50|27576.39|27576.39|27565.78|27565.78|27576.39|27576.39|27565.78|27565.78|0
1629473100000|2021-08-20 15:25:00|27569.32|27569.32|27576.39|27576.39|27576.39|27576.39|27569.32|27569.32|0
1629473110000|2021-08-20 15:25:10|27572.85|27572.85|27577.4|27577.4|27577.4|27577.4|27572.85|27572.85|0
1629473130000|2021-08-20 15:25:30|27580.93|27580.93|27580.93|27580.93|27580.93|27580.93|27580.93|27580.93|0
1629473140000|2021-08-20 15:25:40|27577.4|27577.4|27573.86|27573.86|27577.4|27577.4|27573.86|27573.86|0
1629473150000|2021-08-20 15:25:50|27574.1|27574.1|27574.1|27574.1|27574.1|27574.1|27574.1|27574.1|0
1629473160000|2021-08-20 15:26:00|27559.96|27559.96|27563.5|27563.5|27563.5|27563.5|27559.96|27559.96|0
1629473170000|2021-08-20 15:26:10|27567.03|27567.03|27567.03|27567.03|27567.03|27567.03|27567.03|27567.03|0
1629473190000|2021-08-20 15:26:30|27563.5|27563.5|27563.5|27563.5|27563.5|27563.5|27563.5|27563.5|0
1629473210000|2021-08-20 15:26:50|27567.03|27567.03|27566.79|27566.79|27567.03|27567.03|27566.79|27566.79|0
1629473220000|2021-08-20 15:27:00|27567.2|27567.2|27566.79|27566.79|27567.2|27567.2|27566.79|27566.79|0
1629473230000|2021-08-20 15:27:10|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|0
1629473250000|2021-08-20 15:27:30|27566.79|27566.79|27570.33|27570.33|27570.33|27570.33|27566.79|27566.79|0
1629473260000|2021-08-20 15:27:40|27573.86|27573.86|27573.86|27573.86|27573.86|27573.86|27573.86|27573.86|0
1629473320000|2021-08-20 15:28:40|27575.63|27575.63|27569.12|27569.12|27584.47|27584.47|27569.12|27569.12|0
1629473330000|2021-08-20 15:28:50|27565.59|27565.59|27562.66|27562.66|27565.59|27565.59|27562.06|27562.06|0
1629473340000|2021-08-20 15:29:00|27566.19|27566.19|27561.65|27561.65|27566.19|27566.19|27558.11|27558.11|0
1629473350000|2021-08-20 15:29:10|27558.11|27558.11|27558.11|27558.11|27558.11|27558.11|27558.11|27558.11|0
1629473360000|2021-08-20 15:29:20|27558.35|27558.35|27558.35|27558.35|27558.35|27558.35|27551.28|27551.28|0
1629473370000|2021-08-20 15:29:30|27554.82|27554.82|27551.28|27551.28|27554.82|27554.82|27551.28|27551.28|0
1629473380000|2021-08-20 15:29:40|27551.04|27551.04|27550.22|27550.22|27551.04|27551.04|27550.22|27550.22|0
1629473390000|2021-08-20 15:29:50|27553.76|27553.76|27560.22|27560.22|27560.22|27560.22|27549.62|27549.62|0
1629702900000|2021-08-23 07:15:00|27748.07|27748.07|27754.54|27754.54|27754.54|27754.54|27743.93|27743.93|0
1629702910000|2021-08-23 07:15:10|27758.07|27758.07|27772.21|27772.21|27772.21|27772.21|27758.07|27758.07|0
1629702930000|2021-08-23 07:15:30|27761.61|27761.61|27758.07|27758.07|27761.61|27761.61|27758.07|27758.07|0
1629702940000|2021-08-23 07:15:40|27751|27751|27751.6|27751.6|27751.6|27751.6|27751|27751|0
1629702960000|2021-08-23 07:16:00|27762.21|27762.21|27758.67|27758.67|27762.21|27762.21|27755.14|27755.14|0
1629702980000|2021-08-23 07:16:20|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|0
1629702990000|2021-08-23 07:16:30|27758.67|27758.67|27758.67|27758.67|27758.67|27758.67|27758.67|27758.67|0
1629703000000|2021-08-23 07:16:40|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|0
1629703010000|2021-08-23 07:16:50|27762.21|27762.21|27755.14|27755.14|27762.21|27762.21|27755.14|27755.14|0
1629703020000|2021-08-23 07:17:00|27758.67|27758.67|27765.74|27765.74|27765.74|27765.74|27758.67|27758.67|0
1629703040000|2021-08-23 07:17:20|27766.56|27766.56|27766.56|27766.56|27766.56|27766.56|27766.56|27766.56|0
1629703050000|2021-08-23 07:17:30|27784.24|27784.24|27784.24|27784.24|27784.24|27784.24|27784.24|27784.24|0
1629703060000|2021-08-23 07:17:40|27784.48|27784.48|27791.55|27791.55|27791.55|27791.55|27784.48|27784.48|0
1629703070000|2021-08-23 07:17:50|27788.01|27788.01|27788.01|27788.01|27788.01|27788.01|27788.01|27788.01|0
1629703080000|2021-08-23 07:18:00|27777.41|27777.41|27771.13|27771.13|27777.41|27777.41|27770.94|27770.94|0
1629703100000|2021-08-23 07:18:20|27781.74|27781.74|27781.74|27781.74|27781.74|27781.74|27781.74|27781.74|0
1629703120000|2021-08-23 07:18:40|27788.81|27788.81|27781.74|27781.74|27788.81|27788.81|27781.74|27781.74|0
1629703130000|2021-08-23 07:18:50|27788.81|27788.81|27792.34|27792.34|27792.34|27792.34|27788.81|27788.81|0
1629703140000|2021-08-23 07:19:00|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|0
1629703200000|2021-08-23 07:20:00|27785.27|27785.27|27781.74|27781.74|27785.27|27785.27|27781.74|27781.74|0
1629703210000|2021-08-23 07:20:10|27774.67|27774.67|27774.18|27774.18|27774.67|27774.67|27770.65|27770.65|0
1629703250000|2021-08-23 07:20:50|27770.65|27770.65|27770.65|27770.65|27770.65|27770.65|27770.65|27770.65|0
1629703260000|2021-08-23 07:21:00|27767.11|27767.11|27767.11|27767.11|27767.11|27767.11|27767.11|27767.11|0
1629703270000|2021-08-23 07:21:10|27770.65|27770.65|27770.65|27770.65|27770.65|27770.65|27770.65|27770.65|0
1629703290000|2021-08-23 07:21:30|27767.11|27767.11|27777.72|27777.72|27777.72|27777.72|27767.11|27767.11|0
1629703300000|2021-08-23 07:21:40|27767.11|27767.11|27763.58|27763.58|27767.11|27767.11|27763.58|27763.58|0
1629703310000|2021-08-23 07:21:50|27767.11|27767.11|27767.11|27767.11|27767.11|27767.11|27767.11|27767.11|0
1629703330000|2021-08-23 07:22:10|27777.72|27777.72|27774.18|27774.18|27777.72|27777.72|27774.18|27774.18|0
1629703350000|2021-08-23 07:22:30|27760.04|27760.04|27760.04|27760.04|27760.04|27760.04|27756.51|27756.51|0
1629703360000|2021-08-23 07:22:40|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|0
1629703380000|2021-08-23 07:23:00|27760.04|27760.04|27760.04|27760.04|27760.04|27760.04|27760.04|27760.04|0
1629703390000|2021-08-23 07:23:10|27760.28|27760.28|27760.28|27760.28|27760.28|27760.28|27760.28|27760.28|0
1629703400000|2021-08-23 07:23:20|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|0
1629703420000|2021-08-23 07:23:40|27753.21|27753.21|27753.21|27753.21|27753.21|27753.21|27753.21|27753.21|0
1629703430000|2021-08-23 07:23:50|27749.68|27749.68|27749.68|27749.68|27749.68|27749.68|27749.68|27749.68|0
1629703450000|2021-08-23 07:24:10|27742.61|27742.61|27749.68|27749.68|27749.68|27749.68|27742.61|27742.61|0
1629703460000|2021-08-23 07:24:20|27746.14|27746.14|27749.68|27749.68|27749.68|27749.68|27746.14|27746.14|0
1629703470000|2021-08-23 07:24:30|27742.61|27742.61|27741.64|27741.64|27742.61|27742.61|27741.64|27741.64|0
1629703480000|2021-08-23 07:24:40|27734.57|27734.57|27730.31|27730.31|27734.57|27734.57|27730.31|27730.31|0
1629703500000|2021-08-23 07:25:00|27719.71|27719.71|27719.46|27719.46|27719.71|27719.71|27719.46|27719.46|0
1629703510000|2021-08-23 07:25:10|27723|27723|27726.53|27726.53|27726.53|27726.53|27723|27723|0
1629703530000|2021-08-23 07:25:30|27737.14|27737.14|27737.14|27737.14|27737.14|27737.14|27737.14|27737.14|0
1629703540000|2021-08-23 07:25:40|27730.07|27730.07|27708.86|27708.86|27730.07|27730.07|27708.86|27708.86|0
1629703550000|2021-08-23 07:25:50|27698.25|27698.25|27699.58|27699.58|27703.11|27703.11|27688.97|27688.97|0
1629703560000|2021-08-23 07:26:00|27698.85|27698.85|27698.85|27698.85|27698.85|27698.85|27698.85|27698.85|0
1629703570000|2021-08-23 07:26:10|27695.32|27695.32|27695.32|27695.32|27698.85|27698.85|27688.25|27688.25|0
1629703580000|2021-08-23 07:26:20|27698.85|27698.85|27681.18|27681.18|27698.85|27698.85|27681.18|27681.18|0
1629703590000|2021-08-23 07:26:30|27684.71|27684.71|27681.18|27681.18|27684.71|27684.71|27681.18|27681.18|0
1629703610000|2021-08-23 07:26:50|27688.25|27688.25|27688.25|27688.25|27688.25|27688.25|27688.25|27688.25|0
1629703620000|2021-08-23 07:27:00|27684.71|27684.71|27684.23|27684.23|27684.71|27684.71|27684.23|27684.23|0
1629703630000|2021-08-23 07:27:10|27691.3|27691.3|27705.44|27705.44|27705.44|27705.44|27691.3|27691.3|0
1629703640000|2021-08-23 07:27:20|27705.85|27705.85|27710.2|27710.2|27710.2|27710.2|27705.85|27705.85|0
1629703660000|2021-08-23 07:27:40|27706.67|27706.67|27703.13|27703.13|27706.67|27706.67|27703.13|27703.13|0
1629703670000|2021-08-23 07:27:50|27702.72|27702.72|27702.72|27702.72|27702.72|27702.72|27702.72|27702.72|0
1629703690000|2021-08-23 07:28:10|27709.79|27709.79|27715.73|27715.73|27715.73|27715.73|27709.79|27709.79|0
1629703700000|2021-08-23 07:28:20|27710.99|27710.99|27707.46|27707.46|27710.99|27710.99|27703.92|27703.92|0
1629703720000|2021-08-23 07:28:40|27703.92|27703.92|27700.39|27700.39|27703.92|27703.92|27700.39|27700.39|0
1629703740000|2021-08-23 07:29:00|27693.32|27693.32|27682.3|27682.3|27693.32|27693.32|27682.3|27682.3|0
1629703750000|2021-08-23 07:29:10|27689.37|27689.37|27689.37|27689.37|27689.37|27689.37|27689.37|27689.37|0
1629703790000|2021-08-23 07:29:50|27692.91|27692.91|27692.91|27692.91|27692.91|27692.91|27692.91|27692.91|0
1629703800000|2021-08-23 07:30:00|27685.84|27685.84|27688.17|27688.17|27689.37|27689.37|27675.23|27675.23|0
1629703810000|2021-08-23 07:30:10|27687.57|27687.57|27691.11|27691.11|27691.11|27691.11|27680.5|27680.5|0
1629703820000|2021-08-23 07:30:20|27701.71|27701.71|27701.71|27701.71|27701.71|27701.71|27701.71|27701.71|0
1629703830000|2021-08-23 07:30:30|27705.25|27705.25|27705.25|27705.25|27708.78|27708.78|27705.25|27705.25|0
1629703840000|2021-08-23 07:30:40|27701.71|27701.71|27701.71|27701.71|27701.71|27701.71|27701.71|27701.71|0
1629703870000|2021-08-23 07:31:10|27694.64|27694.64|27701.71|27701.71|27701.71|27701.71|27694.64|27694.64|0
1629703880000|2021-08-23 07:31:20|27702.91|27702.91|27702.91|27702.91|27702.91|27702.91|27702.91|27702.91|0
1629703890000|2021-08-23 07:31:30|27692.31|27692.31|27692.31|27692.31|27692.31|27692.31|27692.31|27692.31|0
1629703920000|2021-08-23 07:32:00|27695.84|27695.84|27684.64|27684.64|27695.84|27695.84|27684.64|27684.64|0
1629703930000|2021-08-23 07:32:10|27688.17|27688.17|27688.17|27688.17|27688.17|27688.17|27688.17|27688.17|0
1629703940000|2021-08-23 07:32:20|27691.71|27691.71|27691.71|27691.71|27691.71|27691.71|27691.71|27691.71|0
1629703950000|2021-08-23 07:32:30|27688.17|27688.17|27689.4|27689.4|27689.4|27689.4|27688.17|27688.17|0
1629703980000|2021-08-23 07:33:00|27696.47|27696.47|27696.47|27696.47|27696.47|27696.47|27696.47|27696.47|0
1629703990000|2021-08-23 07:33:10|27692.94|27692.94|27692.94|27692.94|27692.94|27692.94|27692.94|27692.94|0
1629704000000|2021-08-23 07:33:20|27696.47|27696.47|27703.54|27703.54|27703.54|27703.54|27696.47|27696.47|0
1629704010000|2021-08-23 07:33:30|27696.47|27696.47|27696.47|27696.47|27696.47|27696.47|27696.47|27696.47|0
1629704020000|2021-08-23 07:33:40|27703.54|27703.54|27703.54|27703.54|27703.54|27703.54|27700.01|27700.01|0
1629704030000|2021-08-23 07:33:50|27700.01|27700.01|27700.01|27700.01|27700.01|27700.01|27700.01|27700.01|0
1629704040000|2021-08-23 07:34:00|27703.54|27703.54|27700.01|27700.01|27703.54|27703.54|27696.47|27696.47|0
1629704050000|2021-08-23 07:34:10|27696.47|27696.47|27696.47|27696.47|27696.47|27696.47|27696.47|27696.47|0
1629704070000|2021-08-23 07:34:30|27703.54|27703.54|27700.01|27700.01|27703.54|27703.54|27700.01|27700.01|0
1629704080000|2021-08-23 07:34:40|27696.47|27696.47|27692.94|27692.94|27696.47|27696.47|27692.94|27692.94|0
1629704100000|2021-08-23 07:35:00|27692.45|27692.45|27674.29|27674.29|27692.45|27692.45|27674.29|27674.29|0
1629704110000|2021-08-23 07:35:10|27677.83|27677.83|27676.63|27676.63|27677.83|27677.83|27676.63|27676.63|0
1629704120000|2021-08-23 07:35:20|27676.03|27676.03|27676.63|27676.63|27676.63|27676.63|27676.03|27676.03|0
1629704130000|2021-08-23 07:35:30|27669.56|27669.56|27669.56|27669.56|27669.56|27669.56|27669.56|27669.56|0
1629704150000|2021-08-23 07:35:50|27666.02|27666.02|27666.02|27666.02|27666.02|27666.02|27666.02|27666.02|0
1629704160000|2021-08-23 07:36:00|27669.56|27669.56|27673.09|27673.09|27673.09|27673.09|27669.56|27669.56|0
1629704170000|2021-08-23 07:36:10|27672.37|27672.37|27672.12|27672.12|27672.37|27672.37|27672.12|27672.12|0
1629704190000|2021-08-23 07:36:30|27675.66|27675.66|27672.12|27672.12|27675.66|27675.66|27672.12|27672.12|0
1629704200000|2021-08-23 07:36:40|27671.88|27671.88|27671.88|27671.88|27671.88|27671.88|27671.88|27671.88|0
1629704210000|2021-08-23 07:36:50|27671.64|27671.64|27675.17|27675.17|27675.17|27675.17|27668.1|27668.1|0
1629704220000|2021-08-23 07:37:00|27664.57|27664.57|27664.57|27664.57|27664.57|27664.57|27664.57|27664.57|0
1629704230000|2021-08-23 07:37:10|27668.1|27668.1|27668.1|27668.1|27668.1|27668.1|27668.1|27668.1|0
1629704260000|2021-08-23 07:37:40|27667.5|27667.5|27666.9|27666.9|27667.5|27667.5|27666.9|27666.9|0
1629704270000|2021-08-23 07:37:50|27652.76|27652.76|27652.76|27652.76|27652.76|27652.76|27652.76|27652.76|0
1629704320000|2021-08-23 07:38:40|27656.3|27656.3|27649.23|27649.23|27656.3|27656.3|27649.23|27649.23|0
1629704340000|2021-08-23 07:39:00|27656.9|27656.9|27653.36|27653.36|27656.9|27656.9|27653.36|27653.36|0
1629704360000|2021-08-23 07:39:20|27656.9|27656.9|27656.9|27656.9|27656.9|27656.9|27656.9|27656.9|0
1629704370000|2021-08-23 07:39:30|27649.83|27649.83|27649.83|27649.83|27649.83|27649.83|27649.83|27649.83|0
1629704390000|2021-08-23 07:39:50|27653.36|27653.36|27653.36|27653.36|27653.36|27653.36|27653.36|27653.36|0
1629704400000|2021-08-23 07:40:00|27653.12|27653.12|27642.99|27642.99|27653.12|27653.12|27642.99|27642.99|0
1629704410000|2021-08-23 07:40:10|27639.46|27639.46|27642.99|27642.99|27642.99|27642.99|27639.46|27639.46|0
1629704420000|2021-08-23 07:40:20|27639.46|27639.46|27646.53|27646.53|27646.53|27646.53|27639.46|27639.46|0
1629704430000|2021-08-23 07:40:30|27653.6|27653.6|27657.13|27657.13|27657.13|27657.13|27653.6|27653.6|0
1629704460000|2021-08-23 07:41:00|27653.6|27653.6|27660.67|27660.67|27660.67|27660.67|27650.06|27650.06|0
1629704470000|2021-08-23 07:41:10|27661.87|27661.87|27668.94|27668.94|27668.94|27668.94|27661.87|27661.87|0
1629704480000|2021-08-23 07:41:20|27672.47|27672.47|27672.47|27672.47|27672.47|27672.47|27672.47|27672.47|0
1629704490000|2021-08-23 07:41:30|27668.94|27668.94|27668.94|27668.94|27668.94|27668.94|27668.94|27668.94|0
1629704500000|2021-08-23 07:41:40|27672.47|27672.47|27672.47|27672.47|27672.47|27672.47|27672.47|27672.47|0
1629704520000|2021-08-23 07:42:00|27673.67|27673.67|27676.48|27676.48|27677.21|27677.21|27673.67|27673.67|0
1629704530000|2021-08-23 07:42:10|27676.73|27676.73|27677.93|27677.93|27677.93|27677.93|27676.73|27676.73|0
1629704540000|2021-08-23 07:42:20|27676.12|27676.12|27676.12|27676.12|27676.12|27676.12|27676.12|27676.12|0
1629704550000|2021-08-23 07:42:30|27672.59|27672.59|27673.32|27673.32|27673.32|27673.32|27672.59|27672.59|0
1629704590000|2021-08-23 07:43:10|27680.39|27680.39|27683.92|27683.92|27683.92|27683.92|27680.39|27680.39|0
1629704600000|2021-08-23 07:43:20|27680.39|27680.39|27673.32|27673.32|27680.39|27680.39|27673.32|27673.32|0
1629704610000|2021-08-23 07:43:30|27669.78|27669.78|27680.39|27680.39|27680.39|27680.39|27669.78|27669.78|0
1629704620000|2021-08-23 07:43:40|27673.32|27673.32|27673.32|27673.32|27673.32|27673.32|27673.32|27673.32|0
1629704640000|2021-08-23 07:44:00|27672.72|27672.72|27672.72|27672.72|27672.72|27672.72|27672.72|27672.72|0
1629704660000|2021-08-23 07:44:20|27669.18|27669.18|27669.18|27669.18|27669.18|27669.18|27669.18|27669.18|0
1629704670000|2021-08-23 07:44:30|27676.25|27676.25|27676.25|27676.25|27676.25|27676.25|27676.25|27676.25|0
1629704690000|2021-08-23 07:44:50|27669.18|27669.18|27669.18|27669.18|27669.18|27669.18|27669.18|27669.18|0
1629704700000|2021-08-23 07:45:00|27665.65|27665.65|27668.94|27668.94|27668.94|27668.94|27665.4|27665.4|0
1629704710000|2021-08-23 07:45:10|27672.47|27672.47|27672.47|27672.47|27672.47|27672.47|27672.47|27672.47|0
1629704720000|2021-08-23 07:45:20|27676.01|27676.01|27676.01|27676.01|27676.01|27676.01|27676.01|27676.01|0
1629704730000|2021-08-23 07:45:30|27672.47|27672.47|27672.47|27672.47|27672.47|27672.47|27672.47|27672.47|0
1629704740000|2021-08-23 07:45:40|27679.54|27679.54|27676.01|27676.01|27679.54|27679.54|27676.01|27676.01|0
1629704750000|2021-08-23 07:45:50|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|0
1629704780000|2021-08-23 07:46:20|27679.3|27679.3|27675.77|27675.77|27679.3|27679.3|27675.77|27675.77|0
1629704790000|2021-08-23 07:46:30|27682.84|27682.84|27686.37|27686.37|27696.98|27696.98|27682.84|27682.84|0
1629704800000|2021-08-23 07:46:40|27682.84|27682.84|27682.84|27682.84|27682.84|27682.84|27682.84|27682.84|0
1629704810000|2021-08-23 07:46:50|27682.59|27682.59|27686.13|27686.13|27686.13|27686.13|27682.59|27682.59|0
1629704820000|2021-08-23 07:47:00|27682.59|27682.59|27681.87|27681.87|27682.59|27682.59|27681.87|27681.87|0
1629704870000|2021-08-23 07:47:50|27685.4|27685.4|27692.47|27692.47|27692.47|27692.47|27685.4|27685.4|0
1629704880000|2021-08-23 07:48:00|27693.67|27693.67|27693.67|27693.67|27693.67|27693.67|27693.67|27693.67|0
1629704890000|2021-08-23 07:48:10|27697.21|27697.21|27693.67|27693.67|27697.21|27697.21|27693.67|27693.67|0
1629704920000|2021-08-23 07:48:40|27700.74|27700.74|27700.74|27700.74|27700.74|27700.74|27700.74|27700.74|0
1629704930000|2021-08-23 07:48:50|27704.28|27704.28|27704.28|27704.28|27704.28|27704.28|27704.28|27704.28|0
1629704940000|2021-08-23 07:49:00|27697.21|27697.21|27697.21|27697.21|27697.21|27697.21|27697.21|27697.21|0
1629704950000|2021-08-23 07:49:10|27711.35|27711.35|27714.88|27714.88|27714.88|27714.88|27711.35|27711.35|0
1629705000000|2021-08-23 07:50:00|27711.35|27711.35|27711.35|27711.35|27711.35|27711.35|27711.35|27711.35|0
1629705010000|2021-08-23 07:50:10|27713.75|27713.75|27713.75|27713.75|27713.75|27713.75|27713.75|27713.75|0
1629705030000|2021-08-23 07:50:30|27710.22|27710.22|27710.22|27710.22|27710.22|27710.22|27710.22|27710.22|0
1629705060000|2021-08-23 07:51:00|27713.75|27713.75|27710.22|27710.22|27713.75|27713.75|27710.22|27710.22|0
1629705070000|2021-08-23 07:51:10|27724.36|27724.36|27727.89|27727.89|27727.89|27727.89|27724.36|27724.36|0
1629705080000|2021-08-23 07:51:20|27724.36|27724.36|27724.36|27724.36|27724.36|27724.36|27724.36|27724.36|0
1629705100000|2021-08-23 07:51:40|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|0
1629705110000|2021-08-23 07:51:50|27716.09|27716.09|27716.09|27716.09|27716.09|27716.09|27716.09|27716.09|0
1629705120000|2021-08-23 07:52:00|27712.55|27712.55|27716.09|27716.09|27716.09|27716.09|27712.55|27712.55|0
1629705130000|2021-08-23 07:52:10|27719.62|27719.62|27723.15|27723.15|27723.15|27723.15|27719.62|27719.62|0
1629705150000|2021-08-23 07:52:30|27733.76|27733.76|27734.36|27734.36|27734.36|27734.36|27733.76|27733.76|0
1629705170000|2021-08-23 07:52:50|27734.12|27734.12|27733.88|27733.88|27734.12|27734.12|27733.88|27733.88|0
1629705180000|2021-08-23 07:53:00|27734.12|27734.12|27727.29|27727.29|27734.36|27734.36|27727.29|27727.29|0
1629705210000|2021-08-23 07:53:30|27720.22|27720.22|27719.86|27719.86|27720.22|27720.22|27719.62|27719.62|0
1629705220000|2021-08-23 07:53:40|27716.33|27716.33|27719.86|27719.86|27719.86|27719.86|27716.33|27716.33|0
1629705230000|2021-08-23 07:53:50|27712.79|27712.79|27709.26|27709.26|27719.86|27719.86|27709.26|27709.26|0
1629705240000|2021-08-23 07:54:00|27708.53|27708.53|27708.53|27708.53|27708.53|27708.53|27708.53|27708.53|0
1629705250000|2021-08-23 07:54:10|27705|27705|27701.46|27701.46|27705|27705|27701.46|27701.46|0
1629705260000|2021-08-23 07:54:20|27705|27705|27694.39|27694.39|27705|27705|27694.39|27694.39|0
1629705270000|2021-08-23 07:54:30|27697.93|27697.93|27690.86|27690.86|27697.93|27697.93|27690.86|27690.86|0
1629705320000|2021-08-23 07:55:20|27687.32|27687.32|27687.32|27687.32|27687.32|27687.32|27687.32|27687.32|0
1629705340000|2021-08-23 07:55:40|27687.92|27687.92|27684.39|27684.39|27691.46|27691.46|27684.39|27684.39|0
1629705350000|2021-08-23 07:55:50|27687.92|27687.92|27687.92|27687.92|27687.92|27687.92|27687.92|27687.92|0
1629705360000|2021-08-23 07:56:00|27691.46|27691.46|27698.53|27698.53|27698.53|27698.53|27691.46|27691.46|0
1629705380000|2021-08-23 07:56:20|27702.06|27702.06|27702.06|27702.06|27702.06|27702.06|27702.06|27702.06|0
1629705400000|2021-08-23 07:56:40|27705.6|27705.6|27705.6|27705.6|27705.6|27705.6|27705.6|27705.6|0
1629705420000|2021-08-23 07:57:00|27709.13|27709.13|27705.6|27705.6|27709.13|27709.13|27705.6|27705.6|0
1629705440000|2021-08-23 07:57:20|27709.13|27709.13|27709.13|27709.13|27709.13|27709.13|27709.13|27709.13|0
1629705450000|2021-08-23 07:57:30|27710.33|27710.33|27710.33|27710.33|27710.33|27710.33|27710.33|27710.33|0
1629705460000|2021-08-23 07:57:40|27713.87|27713.87|27713.87|27713.87|27713.87|27713.87|27713.87|27713.87|0
1629705490000|2021-08-23 07:58:10|27714.35|27714.35|27714.35|27714.35|27714.35|27714.35|27714.35|27714.35|0
1629705540000|2021-08-23 07:59:00|27710.82|27710.82|27710.82|27710.82|27710.82|27710.82|27710.82|27710.82|0
1629705550000|2021-08-23 07:59:10|27714.35|27714.35|27714.35|27714.35|27714.35|27714.35|27714.35|27714.35|0
1629705560000|2021-08-23 07:59:20|27714.59|27714.59|27725.2|27725.2|27725.2|27725.2|27714.59|27714.59|0
1629705580000|2021-08-23 07:59:40|27728.73|27728.73|27728.73|27728.73|27728.73|27728.73|27728.73|27728.73|0
1629705590000|2021-08-23 07:59:50|27732.27|27732.27|27721.06|27721.06|27732.27|27732.27|27721.06|27721.06|0
1629705600000|2021-08-23 08:00:00|27717.53|27717.53|27717.53|27717.53|27717.53|27717.53|27717.53|27717.53|0
1629705640000|2021-08-23 08:00:40|27724.6|27724.6|27724.6|27724.6|27724.6|27724.6|27724.6|27724.6|0
1629705720000|2021-08-23 08:02:00|27731.67|27731.67|27731.67|27731.67|27731.67|27731.67|27731.67|27731.67|0
1629705730000|2021-08-23 08:02:10|27738.74|27738.74|27738.74|27738.74|27738.74|27738.74|27738.74|27738.74|0
1629705750000|2021-08-23 08:02:30|27738.14|27738.14|27738.14|27738.14|27738.14|27738.14|27738.14|27738.14|0
1629705760000|2021-08-23 08:02:40|27734.6|27734.6|27727.53|27727.53|27734.6|27734.6|27727.53|27727.53|0
1629705830000|2021-08-23 08:03:50|27720.46|27720.46|27720.46|27720.46|27720.46|27720.46|27720.46|27720.46|0
1629705850000|2021-08-23 08:04:10|27706.32|27706.32|27706.32|27706.32|27706.32|27706.32|27706.32|27706.32|0
1629705860000|2021-08-23 08:04:20|27713.39|27713.39|27713.39|27713.39|27713.39|27713.39|27713.39|27713.39|0
1629705870000|2021-08-23 08:04:30|27714.12|27714.12|27714.12|27714.12|27714.12|27714.12|27714.12|27714.12|0
1629705890000|2021-08-23 08:04:50|27707.05|27707.05|27707.05|27707.05|27707.05|27707.05|27707.05|27707.05|0
1629705930000|2021-08-23 08:05:30|27692.91|27692.91|27692.91|27692.91|27692.91|27692.91|27692.91|27692.91|0
1629705940000|2021-08-23 08:05:40|27694.96|27694.96|27694.96|27694.96|27694.96|27694.96|27694.96|27694.96|0
1629705960000|2021-08-23 08:06:00|27698.49|27698.49|27698.49|27698.49|27698.49|27698.49|27698.49|27698.49|0
1629705970000|2021-08-23 08:06:10|27694.96|27694.96|27694.96|27694.96|27694.96|27694.96|27694.96|27694.96|0
1629706020000|2021-08-23 08:07:00|27702.03|27702.03|27702.03|27702.03|27702.03|27702.03|27702.03|27702.03|0
1629706040000|2021-08-23 08:07:20|27709.1|27709.1|27709.1|27709.1|27709.1|27709.1|27709.1|27709.1|0
1629706050000|2021-08-23 08:07:30|27719.7|27719.7|27719.7|27719.7|27719.7|27719.7|27719.7|27719.7|0
1629706060000|2021-08-23 08:07:40|27720.3|27720.3|27720.3|27720.3|27720.3|27720.3|27720.3|27720.3|0
1629706080000|2021-08-23 08:08:00|27716.77|27716.77|27712.63|27712.63|27716.77|27716.77|27712.63|27712.63|0
1629706090000|2021-08-23 08:08:10|27709.1|27709.1|27709.1|27709.1|27709.1|27709.1|27709.1|27709.1|0
1629706140000|2021-08-23 08:09:00|27702.03|27702.03|27696.69|27696.69|27702.03|27702.03|27696.69|27696.69|0
1629706150000|2021-08-23 08:09:10|27696.09|27696.09|27696.09|27696.09|27696.09|27696.09|27696.09|27696.09|0
1629706170000|2021-08-23 08:09:30|27685.49|27685.49|27685.49|27685.49|27685.49|27685.49|27685.49|27685.49|0
1629706210000|2021-08-23 08:10:10|27684.67|27684.67|27684.67|27684.67|27684.67|27684.67|27684.67|27684.67|0
1629706220000|2021-08-23 08:10:20|27681.13|27681.13|27681.13|27681.13|27681.13|27681.13|27681.13|27681.13|0
1629706230000|2021-08-23 08:10:30|27674.06|27674.06|27677.6|27677.6|27681.13|27681.13|27674.06|27674.06|0
1629706240000|2021-08-23 08:10:40|27669.93|27669.93|27669.93|27669.93|27669.93|27669.93|27669.93|27669.93|0
1629706280000|2021-08-23 08:11:20|27666.39|27666.39|27666.39|27666.39|27666.39|27666.39|27666.39|27666.39|0
1629706290000|2021-08-23 08:11:30|27669.93|27669.93|27677|27677|27677|27677|27669.93|27669.93|0
1629706300000|2021-08-23 08:11:40|27684.07|27684.07|27684.07|27684.07|27684.07|27684.07|27684.07|27684.07|0
1629706340000|2021-08-23 08:12:20|27701.74|27701.74|27694.67|27694.67|27701.74|27701.74|27694.67|27694.67|0
1629706390000|2021-08-23 08:13:10|27691.14|27691.14|27691.14|27691.14|27691.14|27691.14|27691.14|27691.14|0
1629706400000|2021-08-23 08:13:20|27684.07|27684.07|27684.07|27684.07|27684.07|27684.07|27684.07|27684.07|0
1629706410000|2021-08-23 08:13:30|27680.53|27680.53|27680.53|27680.53|27680.53|27680.53|27680.53|27680.53|0
1629706440000|2021-08-23 08:14:00|27677|27677|27677|27677|27677|27677|27677|27677|0
1629706450000|2021-08-23 08:14:10|27676.59|27676.59|27676.59|27676.59|27676.59|27676.59|27676.59|27676.59|0
1629706470000|2021-08-23 08:14:30|27669.52|27669.52|27673.05|27673.05|27673.05|27673.05|27669.52|27669.52|0
1629706480000|2021-08-23 08:14:40|27680.12|27680.12|27680.12|27680.12|27680.12|27680.12|27680.12|27680.12|0
1629706500000|2021-08-23 08:15:00|27676.59|27676.59|27676.59|27676.59|27676.59|27676.59|27676.59|27676.59|0
1629706510000|2021-08-23 08:15:10|27673.05|27673.05|27673.05|27673.05|27673.05|27673.05|27673.05|27673.05|0
1629706530000|2021-08-23 08:15:30|27665.98|27665.98|27665.98|27665.98|27665.98|27665.98|27665.98|27665.98|0
1629706560000|2021-08-23 08:16:00|27662.45|27662.45|27661.24|27661.24|27662.45|27662.45|27661.24|27661.24|0
1629706570000|2021-08-23 08:16:10|27657.71|27657.71|27664.78|27664.78|27664.78|27664.78|27657.71|27657.71|0
1629706590000|2021-08-23 08:16:30|27668.31|27668.31|27668.31|27668.31|27668.31|27668.31|27668.31|27668.31|0
1629706610000|2021-08-23 08:16:50|27664.78|27664.78|27664.78|27664.78|27664.78|27664.78|27664.78|27664.78|0
1629706670000|2021-08-23 08:17:50|27664.54|27664.54|27664.05|27664.05|27664.54|27664.54|27664.05|27664.05|0
1629706680000|2021-08-23 08:18:00|27671.12|27671.12|27672.32|27672.32|27672.32|27672.32|27671.12|27671.12|0
1629706700000|2021-08-23 08:18:20|27668.79|27668.79|27668.79|27668.79|27668.79|27668.79|27668.79|27668.79|0
1629706710000|2021-08-23 08:18:30|27672.32|27672.32|27672.32|27672.32|27672.32|27672.32|27668.79|27668.79|0
1629706740000|2021-08-23 08:19:00|27675.86|27675.86|27675.86|27675.86|27675.86|27675.86|27675.86|27675.86|0
1629706750000|2021-08-23 08:19:10|27672.32|27672.32|27672.32|27672.32|27672.32|27672.32|27672.32|27672.32|0
1629706800000|2021-08-23 08:20:00|27675.86|27675.86|27668.79|27668.79|27675.86|27675.86|27668.79|27668.79|0
1629706810000|2021-08-23 08:20:10|27672.32|27672.32|27672.32|27672.32|27672.32|27672.32|27672.32|27672.32|0
1629706840000|2021-08-23 08:20:40|27665.25|27665.25|27665.25|27665.25|27665.25|27665.25|27665.25|27665.25|0
1629706860000|2021-08-23 08:21:00|27658.19|27658.19|27661.72|27661.72|27661.72|27661.72|27658.19|27658.19|0
1629706910000|2021-08-23 08:21:50|27665.25|27665.25|27665.25|27665.25|27665.25|27665.25|27665.25|27665.25|0
1629706990000|2021-08-23 08:23:10|27668.79|27668.79|27668.79|27668.79|27668.79|27668.79|27668.79|27668.79|0
1629707000000|2021-08-23 08:23:20|27661.72|27661.72|27661.72|27661.72|27661.72|27661.72|27661.72|27661.72|0
1629707040000|2021-08-23 08:24:00|27658.19|27658.19|27658.19|27658.19|27658.19|27658.19|27658.19|27658.19|0
1629707090000|2021-08-23 08:24:50|27661.72|27661.72|27661.72|27661.72|27661.72|27661.72|27661.72|27661.72|0
1629707110000|2021-08-23 08:25:10|27665.25|27665.25|27665.25|27665.25|27665.25|27665.25|27665.25|27665.25|0
1629707140000|2021-08-23 08:25:40|27658.19|27658.19|27658.19|27658.19|27658.19|27658.19|27658.19|27658.19|0
1629707160000|2021-08-23 08:26:00|27657.78|27657.78|27654.24|27654.24|27657.78|27657.78|27654.24|27654.24|0
1629707180000|2021-08-23 08:26:20|27650.71|27650.71|27650.1|27650.1|27650.71|27650.71|27650.1|27650.1|0
1629707190000|2021-08-23 08:26:30|27646.57|27646.57|27646.57|27646.57|27646.57|27646.57|27646.57|27646.57|0
1629707220000|2021-08-23 08:27:00|27643.03|27643.03|27643.03|27643.03|27643.03|27643.03|27643.03|27643.03|0
1629707270000|2021-08-23 08:27:50|27639.5|27639.5|27653.64|27653.64|27653.64|27653.64|27639.5|27639.5|0
1629707280000|2021-08-23 08:28:00|27653.04|27653.04|27653.04|27653.04|27653.04|27653.04|27653.04|27653.04|0
1629707290000|2021-08-23 08:28:10|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|0
1629707350000|2021-08-23 08:29:10|27653.04|27653.04|27653.04|27653.04|27653.04|27653.04|27653.04|27653.04|0
1629707410000|2021-08-23 08:30:10|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|0
1629707420000|2021-08-23 08:30:20|27657.78|27657.78|27657.78|27657.78|27657.78|27657.78|27657.78|27657.78|0
1629707440000|2021-08-23 08:30:40|27664.85|27664.85|27664.85|27664.85|27664.85|27664.85|27664.85|27664.85|0
1629707460000|2021-08-23 08:31:00|27657.78|27657.78|27657.78|27657.78|27657.78|27657.78|27657.78|27657.78|0
1629707540000|2021-08-23 08:32:20|27661.31|27661.31|27661.31|27661.31|27661.31|27661.31|27661.31|27661.31|0
1629707550000|2021-08-23 08:32:30|27664.85|27664.85|27671.91|27671.91|27671.91|27671.91|27664.85|27664.85|0
1629707570000|2021-08-23 08:32:50|27672.16|27672.16|27672.16|27672.16|27672.16|27672.16|27672.16|27672.16|0
1629707610000|2021-08-23 08:33:30|27668.62|27668.62|27668.62|27668.62|27668.62|27668.62|27668.62|27668.62|0
1629707640000|2021-08-23 08:34:00|27675.69|27675.69|27676.29|27676.29|27676.29|27676.29|27675.69|27675.69|0
1629707660000|2021-08-23 08:34:20|27679.83|27679.83|27679.83|27679.83|27679.83|27679.83|27679.83|27679.83|0
1629707700000|2021-08-23 08:35:00|27675.69|27675.69|27668.62|27668.62|27675.69|27675.69|27668.62|27668.62|0
1629707760000|2021-08-23 08:36:00|27665.09|27665.09|27665.09|27665.09|27665.09|27665.09|27665.09|27665.09|0
1629707810000|2021-08-23 08:36:50|27668.62|27668.62|27668.62|27668.62|27668.62|27668.62|27668.62|27668.62|0
1629707820000|2021-08-23 08:37:00|27665.09|27665.09|27665.09|27665.09|27665.09|27665.09|27665.09|27665.09|0
1629707830000|2021-08-23 08:37:10|27665.69|27665.69|27665.69|27665.69|27665.69|27665.69|27665.69|27665.69|0
1629707840000|2021-08-23 08:37:20|27669.22|27669.22|27669.22|27669.22|27669.22|27669.22|27669.22|27669.22|0
1629707850000|2021-08-23 08:37:30|27672.76|27672.76|27672.76|27672.76|27672.76|27672.76|27672.76|27672.76|0
1629707870000|2021-08-23 08:37:50|27676.29|27676.29|27676.29|27676.29|27676.29|27676.29|27676.29|27676.29|0
1629707900000|2021-08-23 08:38:20|27672.76|27672.76|27672.76|27672.76|27672.76|27672.76|27672.76|27672.76|0
1629707930000|2021-08-23 08:38:50|27676.29|27676.29|27676.29|27676.29|27676.29|27676.29|27676.29|27676.29|0
1629707940000|2021-08-23 08:39:00|27677.02|27677.02|27677.26|27677.26|27677.26|27677.26|27677.02|27677.02|0
1629707960000|2021-08-23 08:39:20|27677.5|27677.5|27677.5|27677.5|27677.5|27677.5|27677.5|27677.5|0
1629707990000|2021-08-23 08:39:50|27673.97|27673.97|27673.97|27673.97|27673.97|27673.97|27673.97|27673.97|0
1629708020000|2021-08-23 08:40:20|27665.7|27665.7|27666.3|27666.3|27666.3|27666.3|27665.7|27665.7|0
1629708030000|2021-08-23 08:40:30|27665.7|27665.7|27666.11|27666.11|27666.11|27666.11|27665.7|27665.7|0
1629708080000|2021-08-23 08:41:20|27659.04|27659.04|27659.04|27659.04|27659.04|27659.04|27659.04|27659.04|0
1629708100000|2021-08-23 08:41:40|27655.5|27655.5|27655.5|27655.5|27655.5|27655.5|27655.5|27655.5|0
1629708120000|2021-08-23 08:42:00|27659.04|27659.04|27659.04|27659.04|27659.04|27659.04|27659.04|27659.04|0
1629708130000|2021-08-23 08:42:10|27662.57|27662.57|27666.11|27666.11|27666.11|27666.11|27662.57|27662.57|0
1629708150000|2021-08-23 08:42:30|27666.71|27666.71|27666.71|27666.71|27666.71|27666.71|27666.71|27666.71|0
1629708170000|2021-08-23 08:42:50|27677.31|27677.31|27677.31|27677.31|27677.31|27677.31|27677.31|27677.31|0
1629708180000|2021-08-23 08:43:00|27673.78|27673.78|27673.78|27673.78|27673.78|27673.78|27673.78|27673.78|0
1629708230000|2021-08-23 08:43:50|27670.24|27670.24|27670.24|27670.24|27670.24|27670.24|27670.24|27670.24|0
1629708240000|2021-08-23 08:44:00|27670.84|27670.84|27670.84|27670.84|27670.84|27670.84|27670.84|27670.84|0
1629708270000|2021-08-23 08:44:30|27667.31|27667.31|27663.77|27663.77|27667.31|27667.31|27663.77|27663.77|0
1629708280000|2021-08-23 08:44:40|27674.38|27674.38|27670.84|27670.84|27674.38|27674.38|27670.84|27670.84|0
1629708300000|2021-08-23 08:45:00|27674.38|27674.38|27674.38|27674.38|27674.38|27674.38|27674.38|27674.38|0
1629708340000|2021-08-23 08:45:40|27673.97|27673.97|27681.04|27681.04|27681.04|27681.04|27673.97|27673.97|0
1629708350000|2021-08-23 08:45:50|27684.57|27684.57|27677.5|27677.5|27684.57|27684.57|27677.5|27677.5|0
1629708390000|2021-08-23 08:46:30|27681.04|27681.04|27681.04|27681.04|27681.04|27681.04|27681.04|27681.04|0
1629708400000|2021-08-23 08:46:40|27681.64|27681.64|27682.24|27682.24|27682.24|27682.24|27681.64|27681.64|0
1629708420000|2021-08-23 08:47:00|27685.77|27685.77|27685.77|27685.77|27685.77|27685.77|27685.77|27685.77|0
1629708430000|2021-08-23 08:47:10|27689.31|27689.31|27689.31|27689.31|27689.31|27689.31|27689.31|27689.31|0
1629708450000|2021-08-23 08:47:30|27691.11|27691.11|27691.11|27691.11|27691.11|27691.11|27691.11|27691.11|0
1629708510000|2021-08-23 08:48:30|27687.58|27687.58|27687.58|27687.58|27687.58|27687.58|27687.58|27687.58|0
1629708530000|2021-08-23 08:48:50|27684.04|27684.04|27680.51|27680.51|27684.04|27684.04|27680.51|27680.51|0
1629708550000|2021-08-23 08:49:10|27684.04|27684.04|27680.51|27680.51|27684.04|27684.04|27680.51|27680.51|0
1629708620000|2021-08-23 08:50:20|27676.97|27676.97|27675.77|27675.77|27676.97|27676.97|27675.77|27675.77|0
1629708650000|2021-08-23 08:50:50|27682.84|27682.84|27686.38|27686.38|27686.38|27686.38|27682.84|27682.84|0
1629708660000|2021-08-23 08:51:00|27686.98|27686.98|27694.05|27694.05|27694.05|27694.05|27686.98|27686.98|0
1629708680000|2021-08-23 08:51:20|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|0
1629708740000|2021-08-23 08:52:20|27694.05|27694.05|27694.05|27694.05|27694.05|27694.05|27694.05|27694.05|0
1629708760000|2021-08-23 08:52:40|27686.98|27686.98|27686.98|27686.98|27686.98|27686.98|27686.98|27686.98|0
1629708790000|2021-08-23 08:53:10|27683.44|27683.44|27683.44|27683.44|27683.44|27683.44|27683.44|27683.44|0
1629708810000|2021-08-23 08:53:30|27686.98|27686.98|27694.05|27694.05|27694.05|27694.05|27686.98|27686.98|0
1629708860000|2021-08-23 08:54:20|27686.98|27686.98|27686.98|27686.98|27686.98|27686.98|27686.98|27686.98|0
1629708880000|2021-08-23 08:54:40|27690.51|27690.51|27690.51|27690.51|27690.51|27690.51|27690.51|27690.51|0
1629708910000|2021-08-23 08:55:10|27689.91|27689.91|27689.91|27689.91|27689.91|27689.91|27689.91|27689.91|0
1629709020000|2021-08-23 08:57:00|27686.38|27686.38|27689.91|27689.91|27689.91|27689.91|27679.31|27679.31|0
1629709030000|2021-08-23 08:57:10|27686.38|27686.38|27686.38|27686.38|27686.38|27686.38|27686.38|27686.38|0
1629709060000|2021-08-23 08:57:40|27689.91|27689.91|27689.31|27689.31|27689.91|27689.91|27689.31|27689.31|0
1629709090000|2021-08-23 08:58:10|27685.77|27685.77|27685.77|27685.77|27685.77|27685.77|27685.77|27685.77|0
1629709100000|2021-08-23 08:58:20|27689.31|27689.31|27685.77|27685.77|27689.31|27689.31|27685.77|27685.77|0
1629709110000|2021-08-23 08:58:30|27678.7|27678.7|27674.57|27674.57|27678.7|27678.7|27674.57|27674.57|0
1629709130000|2021-08-23 08:58:50|27678.1|27678.1|27681.64|27681.64|27681.64|27681.64|27678.1|27678.1|0
1629709170000|2021-08-23 08:59:30|27685.17|27685.17|27688.71|27688.71|27688.71|27688.71|27685.17|27685.17|0
1629709200000|2021-08-23 09:00:00|27692.24|27692.24|27692.24|27692.24|27692.24|27692.24|27692.24|27692.24|0
1629709210000|2021-08-23 09:00:10|27688.71|27688.71|27685.17|27685.17|27688.71|27688.71|27685.17|27685.17|0
1629709240000|2021-08-23 09:00:40|27681.64|27681.64|27681.64|27681.64|27681.64|27681.64|27681.64|27681.64|0
1629709250000|2021-08-23 09:00:50|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|0
1629709270000|2021-08-23 09:01:10|27674.57|27674.57|27674.57|27674.57|27674.57|27674.57|27674.57|27674.57|0
1629709290000|2021-08-23 09:01:30|27667.5|27667.5|27667.5|27667.5|27667.5|27667.5|27667.5|27667.5|0
1629709300000|2021-08-23 09:01:40|27660.43|27660.43|27653.36|27653.36|27660.43|27660.43|27653.36|27653.36|0
1629709310000|2021-08-23 09:01:50|27646.29|27646.29|27646.29|27646.29|27646.29|27646.29|27646.29|27646.29|0
1629709330000|2021-08-23 09:02:10|27639.22|27639.22|27639.22|27639.22|27642.75|27642.75|27639.22|27639.22|0
1629709360000|2021-08-23 09:02:40|27638.62|27638.62|27638.62|27638.62|27638.62|27638.62|27638.62|27638.62|0
1629709410000|2021-08-23 09:03:30|27645.69|27645.69|27645.69|27645.69|27645.69|27645.69|27645.69|27645.69|0
1629709420000|2021-08-23 09:03:40|27646.29|27646.29|27650.43|27650.43|27653.96|27653.96|27646.29|27646.29|0
1629709460000|2021-08-23 09:04:20|27653.96|27653.96|27653.96|27653.96|27653.96|27653.96|27653.96|27653.96|0
1629709500000|2021-08-23 09:05:00|27661.03|27661.03|27664.56|27664.56|27664.56|27664.56|27661.03|27661.03|0
1629709510000|2021-08-23 09:05:10|27653.96|27653.96|27653.96|27653.96|27653.96|27653.96|27653.96|27653.96|0
1629709530000|2021-08-23 09:05:30|27650.43|27650.43|27646.89|27646.89|27650.43|27650.43|27646.89|27646.89|0
1629709560000|2021-08-23 09:06:00|27650.43|27650.43|27650.43|27650.43|27650.43|27650.43|27650.43|27650.43|0
1629709600000|2021-08-23 09:06:40|27657.5|27657.5|27657.5|27657.5|27657.5|27657.5|27657.5|27657.5|0
1629709640000|2021-08-23 09:07:20|27657.01|27657.01|27657.01|27657.01|27657.01|27657.01|27657.01|27657.01|0
1629709690000|2021-08-23 09:08:10|27653.48|27653.48|27653.48|27653.48|27653.48|27653.48|27653.48|27653.48|0
1629709700000|2021-08-23 09:08:20|27649.94|27649.94|27649.94|27649.94|27649.94|27649.94|27649.94|27649.94|0
1629709740000|2021-08-23 09:09:00|27642.87|27642.87|27642.87|27642.87|27642.87|27642.87|27642.87|27642.87|0
1629709790000|2021-08-23 09:09:50|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|0
1629709830000|2021-08-23 09:10:30|27632.27|27632.27|27632.27|27632.27|27632.27|27632.27|27632.27|27632.27|0
1629709850000|2021-08-23 09:10:50|27635.8|27635.8|27635.8|27635.8|27635.8|27635.8|27635.8|27635.8|0
1629709860000|2021-08-23 09:11:00|27636.04|27636.04|27646.65|27646.65|27646.65|27646.65|27636.04|27636.04|0
1629709890000|2021-08-23 09:11:30|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|0
1629709900000|2021-08-23 09:11:40|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|0
1629709920000|2021-08-23 09:12:00|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|0
1629709950000|2021-08-23 09:12:30|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|0
1629709990000|2021-08-23 09:13:10|27639.58|27639.58|27639.58|27639.58|27639.58|27639.58|27639.58|27639.58|0
1629710050000|2021-08-23 09:14:10|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|0
1629710070000|2021-08-23 09:14:30|27639.58|27639.58|27639.58|27639.58|27639.58|27639.58|27639.58|27639.58|0
1629710100000|2021-08-23 09:15:00|27643.11|27643.11|27650.18|27650.18|27650.18|27650.18|27643.11|27643.11|0
1629710110000|2021-08-23 09:15:10|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|0
1629710150000|2021-08-23 09:15:50|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|0
1629710190000|2021-08-23 09:16:30|27650.18|27650.18|27650.18|27650.18|27650.18|27650.18|27650.18|27650.18|0
1629710200000|2021-08-23 09:16:40|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|0
1629710260000|2021-08-23 09:17:40|27650.18|27650.18|27650.18|27650.18|27650.18|27650.18|27650.18|27650.18|0
1629710310000|2021-08-23 09:18:30|27657.25|27657.25|27653.72|27653.72|27657.25|27657.25|27653.72|27653.72|0
1629710330000|2021-08-23 09:18:50|27650.18|27650.18|27650.18|27650.18|27650.18|27650.18|27650.18|27650.18|0
1629710340000|2021-08-23 09:19:00|27653.72|27653.72|27646.65|27646.65|27653.72|27653.72|27646.65|27646.65|0
1629710370000|2021-08-23 09:19:30|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|27643.11|0
1629710390000|2021-08-23 09:19:50|27639.58|27639.58|27639.58|27639.58|27639.58|27639.58|27639.58|27639.58|0
1629710400000|2021-08-23 09:20:00|27643.11|27643.11|27646.65|27646.65|27646.65|27646.65|27643.11|27643.11|0
1629710430000|2021-08-23 09:20:30|27653.72|27653.72|27653.72|27653.72|27653.72|27653.72|27653.72|27653.72|0
1629710440000|2021-08-23 09:20:40|27657.25|27657.25|27657.25|27657.25|27657.25|27657.25|27657.25|27657.25|0
1629710450000|2021-08-23 09:20:50|27658.48|27658.48|27658.48|27658.48|27658.48|27658.48|27658.48|27658.48|0
1629710460000|2021-08-23 09:21:00|27662.02|27662.02|27662.02|27662.02|27662.02|27662.02|27662.02|27662.02|0
1629710470000|2021-08-23 09:21:10|27658.48|27658.48|27658.48|27658.48|27658.48|27658.48|27658.48|27658.48|0
1629710490000|2021-08-23 09:21:30|27651.41|27651.41|27651.41|27651.41|27651.41|27651.41|27651.41|27651.41|0
1629710510000|2021-08-23 09:21:50|27647.88|27647.88|27647.88|27647.88|27647.88|27647.88|27647.88|27647.88|0
1629710560000|2021-08-23 09:22:40|27651.41|27651.41|27651.41|27651.41|27651.41|27651.41|27651.41|27651.41|0
1629710590000|2021-08-23 09:23:10|27654.95|27654.95|27654.95|27654.95|27654.95|27654.95|27654.95|27654.95|0
1629710630000|2021-08-23 09:23:50|27651.41|27651.41|27651.41|27651.41|27651.41|27651.41|27651.41|27651.41|0
1629710650000|2021-08-23 09:24:10|27647.88|27647.88|27647.88|27647.88|27647.88|27647.88|27647.88|27647.88|0
1629710680000|2021-08-23 09:24:40|27651.41|27651.41|27651.41|27651.41|27651.41|27651.41|27651.41|27651.41|0
1629710700000|2021-08-23 09:25:00|27654.95|27654.95|27651.41|27651.41|27654.95|27654.95|27651.41|27651.41|0
1629710720000|2021-08-23 09:25:20|27647.88|27647.88|27646.68|27646.68|27647.88|27647.88|27646.68|27646.68|0
1629710770000|2021-08-23 09:26:10|27643.14|27643.14|27643.14|27643.14|27643.14|27643.14|27643.14|27643.14|0
1629710790000|2021-08-23 09:26:30|27639.61|27639.61|27639.61|27639.61|27639.61|27639.61|27639.61|27639.61|0
1629710830000|2021-08-23 09:27:10|27646.68|27646.68|27646.68|27646.68|27646.68|27646.68|27646.68|27646.68|0
1629710920000|2021-08-23 09:28:40|27643.14|27643.14|27643.14|27643.14|27643.14|27643.14|27643.14|27643.14|0
1629710940000|2021-08-23 09:29:00|27639.61|27639.61|27638.79|27638.79|27639.61|27639.61|27638.79|27638.79|0
1629711010000|2021-08-23 09:30:10|27635.25|27635.25|27642.32|27642.32|27642.32|27642.32|27635.25|27635.25|0
1629711040000|2021-08-23 09:30:40|27635.25|27635.25|27636.45|27636.45|27636.45|27636.45|27635.25|27635.25|0
1629711050000|2021-08-23 09:30:50|27637.05|27637.05|27637.05|27637.05|27637.05|27637.05|27637.05|27637.05|0
1629711060000|2021-08-23 09:31:00|27636.45|27636.45|27632.32|27632.32|27636.45|27636.45|27632.32|27632.32|0
1629711070000|2021-08-23 09:31:10|27628.78|27628.78|27628.78|27628.78|27628.78|27628.78|27628.78|27628.78|0
1629711080000|2021-08-23 09:31:20|27632.32|27632.32|27628.78|27628.78|27632.32|27632.32|27628.78|27628.78|0
1629711100000|2021-08-23 09:31:40|27628.18|27628.18|27628.78|27628.78|27628.78|27628.78|27628.18|27628.18|0
1629711110000|2021-08-23 09:31:50|27625.25|27625.25|27625.25|27625.25|27625.25|27625.25|27625.25|27625.25|0
1629711120000|2021-08-23 09:32:00|27628.78|27628.78|27628.78|27628.78|27628.78|27628.78|27628.78|27628.78|0
1629711130000|2021-08-23 09:32:10|27635.85|27635.85|27635.85|27635.85|27635.85|27635.85|27635.85|27635.85|0
1629711180000|2021-08-23 09:33:00|27632.32|27632.32|27625.25|27625.25|27632.32|27632.32|27625.25|27625.25|0
1629711210000|2021-08-23 09:33:30|27621.71|27621.71|27621.71|27621.71|27621.71|27621.71|27621.71|27621.71|0
1629711250000|2021-08-23 09:34:10|27628.78|27628.78|27628.78|27628.78|27628.78|27628.78|27628.78|27628.78|0
1629711290000|2021-08-23 09:34:50|27632.32|27632.32|27639.39|27639.39|27639.39|27639.39|27632.32|27632.32|0
1629711300000|2021-08-23 09:35:00|27632.32|27632.32|27632.32|27632.32|27632.32|27632.32|27632.32|27632.32|0
1629711310000|2021-08-23 09:35:10|27628.78|27628.78|27632.32|27632.32|27632.32|27632.32|27628.78|27628.78|0
1629711320000|2021-08-23 09:35:20|27635.85|27635.85|27635.85|27635.85|27635.85|27635.85|27635.85|27635.85|0
1629711340000|2021-08-23 09:35:40|27628.78|27628.78|27628.78|27628.78|27628.78|27628.78|27628.78|27628.78|0
1629711350000|2021-08-23 09:35:50|27628.54|27628.54|27628.78|27628.78|27628.78|27628.78|27628.54|27628.54|0
1629711360000|2021-08-23 09:36:00|27625.25|27625.25|27625.25|27625.25|27625.25|27625.25|27625.25|27625.25|0
1629711380000|2021-08-23 09:36:20|27621.71|27621.71|27621.71|27621.71|27621.71|27621.71|27621.71|27621.71|0
1629711430000|2021-08-23 09:37:10|27625.25|27625.25|27625.25|27625.25|27625.25|27625.25|27625.25|27625.25|0
1629711440000|2021-08-23 09:37:20|27625.85|27625.85|27625.85|27625.85|27625.85|27625.85|27625.85|27625.85|0
1629711500000|2021-08-23 09:38:20|27622.31|27622.31|27610.51|27610.51|27622.31|27622.31|27610.51|27610.51|0
1629711510000|2021-08-23 09:38:30|27614.04|27614.04|27614.04|27614.04|27614.04|27614.04|27614.04|27614.04|0
1629711560000|2021-08-23 09:39:20|27617.58|27617.58|27624.65|27624.65|27624.65|27624.65|27617.58|27617.58|0
1629711630000|2021-08-23 09:40:30|27621.11|27621.11|27624.65|27624.65|27624.65|27624.65|27621.11|27621.11|0
1629711690000|2021-08-23 09:41:30|27621.11|27621.11|27621.11|27621.11|27621.11|27621.11|27621.11|27621.11|0
1629711730000|2021-08-23 09:42:10|27624.65|27624.65|27631.72|27631.72|27631.72|27631.72|27624.65|27624.65|0
1629711770000|2021-08-23 09:42:50|27632.92|27632.92|27625.85|27625.85|27632.92|27632.92|27625.85|27625.85|0
1629711780000|2021-08-23 09:43:00|27629.38|27629.38|27629.38|27629.38|27629.38|27629.38|27629.38|27629.38|0
1629711790000|2021-08-23 09:43:10|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|0
1629711800000|2021-08-23 09:43:20|27633.52|27633.52|27633.52|27633.52|27633.52|27633.52|27633.52|27633.52|0
1629711810000|2021-08-23 09:43:30|27633.76|27633.76|27633.76|27633.76|27633.76|27633.76|27633.76|27633.76|0
1629711840000|2021-08-23 09:44:00|27630.23|27630.23|27630.23|27630.23|27630.23|27630.23|27630.23|27630.23|0
1629711860000|2021-08-23 09:44:20|27633.76|27633.76|27630.23|27630.23|27633.76|27633.76|27630.23|27630.23|0
1629711880000|2021-08-23 09:44:40|27633.76|27633.76|27637.3|27637.3|27637.3|27637.3|27633.76|27633.76|0
1629711930000|2021-08-23 09:45:30|27633.76|27633.76|27633.76|27633.76|27633.76|27633.76|27633.76|27633.76|0
1629711940000|2021-08-23 09:45:40|27630.23|27630.23|27630.23|27630.23|27630.23|27630.23|27630.23|27630.23|0
1629711960000|2021-08-23 09:46:00|27626.69|27626.69|27626.69|27626.69|27626.69|27626.69|27626.69|27626.69|0
1629711970000|2021-08-23 09:46:10|27630.23|27630.23|27630.23|27630.23|27630.23|27630.23|27630.23|27630.23|0
1629712020000|2021-08-23 09:47:00|27629.41|27629.41|27629.41|27629.41|27629.41|27629.41|27629.41|27629.41|0
1629712060000|2021-08-23 09:47:40|27630.13|27630.13|27630.13|27630.13|27630.13|27630.13|27630.13|27630.13|0
1629712080000|2021-08-23 09:48:00|27640.74|27640.74|27640.74|27640.74|27640.74|27640.74|27640.74|27640.74|0
1629712090000|2021-08-23 09:48:10|27644.27|27644.27|27644.27|27644.27|27644.27|27644.27|27644.27|27644.27|0
1629712100000|2021-08-23 09:48:20|27645.47|27645.47|27645.47|27645.47|27645.47|27645.47|27645.47|27645.47|0
1629712110000|2021-08-23 09:48:30|27644.87|27644.87|27644.87|27644.87|27644.87|27644.87|27644.87|27644.87|0
1629712130000|2021-08-23 09:48:50|27648.41|27648.41|27651.94|27651.94|27651.94|27651.94|27648.41|27648.41|0
1629712150000|2021-08-23 09:49:10|27644.87|27644.87|27648.41|27648.41|27648.41|27648.41|27644.87|27644.87|0
1629712200000|2021-08-23 09:50:00|27644.87|27644.87|27644.87|27644.87|27644.87|27644.87|27644.87|27644.87|0
1629712210000|2021-08-23 09:50:10|27648.41|27648.41|27648.17|27648.17|27648.41|27648.41|27648.17|27648.17|0
1629712220000|2021-08-23 09:50:20|27644.63|27644.63|27644.63|27644.63|27644.63|27644.63|27644.63|27644.63|0
1629712230000|2021-08-23 09:50:30|27648.17|27648.17|27648.17|27648.17|27648.17|27648.17|27648.17|27648.17|0
1629712250000|2021-08-23 09:50:50|27644.63|27644.63|27648.17|27648.17|27648.17|27648.17|27644.63|27644.63|0
1629712300000|2021-08-23 09:51:40|27644.63|27644.63|27648.17|27648.17|27648.17|27648.17|27644.63|27644.63|0
1629712310000|2021-08-23 09:51:50|27651.7|27651.7|27658.77|27658.77|27658.77|27658.77|27651.7|27651.7|0
1629712320000|2021-08-23 09:52:00|27659.01|27659.01|27659.01|27659.01|27659.01|27659.01|27659.01|27659.01|0
1629712340000|2021-08-23 09:52:20|27659.26|27659.26|27659.98|27659.98|27659.98|27659.98|27659.26|27659.26|0
1629712350000|2021-08-23 09:52:30|27663.52|27663.52|27663.52|27663.52|27663.52|27663.52|27663.52|27663.52|0
1629712360000|2021-08-23 09:52:40|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|0
1629712370000|2021-08-23 09:52:50|27659.74|27659.74|27659.74|27659.74|27659.74|27659.74|27659.74|27659.74|0
1629712420000|2021-08-23 09:53:40|27656.2|27656.2|27656.2|27656.2|27656.2|27656.2|27656.2|27656.2|0
1629712440000|2021-08-23 09:54:00|27652.67|27652.67|27652.67|27652.67|27652.67|27652.67|27652.67|27652.67|0
1629712470000|2021-08-23 09:54:30|27656.2|27656.2|27656.2|27656.2|27656.2|27656.2|27656.2|27656.2|0
1629712530000|2021-08-23 09:55:30|27652.67|27652.67|27652.67|27652.67|27652.67|27652.67|27649.13|27649.13|0
1629712540000|2021-08-23 09:55:40|27656.2|27656.2|27656.2|27656.2|27656.2|27656.2|27656.2|27656.2|0
1629712590000|2021-08-23 09:56:30|27649.13|27649.13|27649.13|27649.13|27649.13|27649.13|27649.13|27649.13|0
1629712600000|2021-08-23 09:56:40|27652.67|27652.67|27652.67|27652.67|27652.67|27652.67|27652.67|27652.67|0
1629712610000|2021-08-23 09:56:50|27649.13|27649.13|27649.13|27649.13|27649.13|27649.13|27649.13|27649.13|0
1629712680000|2021-08-23 09:58:00|27647.93|27647.93|27647.93|27647.93|27647.93|27647.93|27647.93|27647.93|0
1629712690000|2021-08-23 09:58:10|27643.2|27643.2|27632.59|27632.59|27643.2|27643.2|27632.59|27632.59|0
1629712710000|2021-08-23 09:58:30|27629.06|27629.06|27629.06|27629.06|27629.06|27629.06|27629.06|27629.06|0
1629712730000|2021-08-23 09:58:50|27625.52|27625.52|27625.52|27625.52|27625.52|27625.52|27621.99|27621.99|0
1629712740000|2021-08-23 09:59:00|27626.12|27626.12|27626.12|27626.12|27626.12|27626.12|27626.12|27626.12|0
1629712750000|2021-08-23 09:59:10|27622.59|27622.59|27626.12|27626.12|27626.12|27626.12|27619.05|27619.05|0
1629712770000|2021-08-23 09:59:30|27626.72|27626.72|27627.32|27627.32|27627.32|27627.32|27626.72|27626.72|0
1629712780000|2021-08-23 09:59:40|27627.93|27627.93|27626.72|27626.72|27627.93|27627.93|27626.72|27626.72|0
1629712790000|2021-08-23 09:59:50|27616.12|27616.12|27616.12|27616.12|27616.12|27616.12|27616.12|27616.12|0
1629712810000|2021-08-23 10:00:10|27615.63|27615.63|27615.63|27615.63|27615.63|27615.63|27615.63|27615.63|0
1629712830000|2021-08-23 10:00:30|27616.04|27616.04|27623.11|27623.11|27623.11|27623.11|27616.04|27616.04|0
1629712900000|2021-08-23 10:01:40|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|0
1629712910000|2021-08-23 10:01:50|27630.18|27630.18|27630.18|27630.18|27630.18|27630.18|27630.18|27630.18|0
1629712930000|2021-08-23 10:02:10|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|0
1629712950000|2021-08-23 10:02:30|27623.11|27623.11|27619.58|27619.58|27623.11|27623.11|27619.58|27619.58|0
1629712960000|2021-08-23 10:02:40|27616.04|27616.04|27616.04|27616.04|27616.04|27616.04|27616.04|27616.04|0
1629712990000|2021-08-23 10:03:10|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|0
1629713000000|2021-08-23 10:03:20|27623.11|27623.11|27623.11|27623.11|27623.11|27623.11|27623.11|27623.11|0
1629713030000|2021-08-23 10:03:50|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|0
1629713050000|2021-08-23 10:04:10|27630.18|27630.18|27626.65|27626.65|27630.18|27630.18|27626.65|27626.65|0
1629713070000|2021-08-23 10:04:30|27630.18|27630.18|27630.18|27630.18|27630.18|27630.18|27630.18|27630.18|0
1629713090000|2021-08-23 10:04:50|27629.58|27629.58|27629.58|27629.58|27629.58|27629.58|27629.58|27629.58|0
1629713130000|2021-08-23 10:05:30|27633.12|27633.12|27633.12|27633.12|27633.12|27633.12|27633.12|27633.12|0
1629713140000|2021-08-23 10:05:40|27629.58|27629.58|27629.58|27629.58|27629.58|27629.58|27629.58|27629.58|0
1629713160000|2021-08-23 10:06:00|27633.12|27633.12|27633.12|27633.12|27633.12|27633.12|27633.12|27633.12|0
1629713180000|2021-08-23 10:06:20|27633.36|27633.36|27633.36|27633.36|27633.36|27633.36|27633.36|27633.36|0
1629713250000|2021-08-23 10:07:30|27622.76|27622.76|27622.76|27622.76|27622.76|27622.76|27622.76|27622.76|0
1629713260000|2021-08-23 10:07:40|27626.29|27626.29|27626.29|27626.29|27626.29|27626.29|27626.29|27626.29|0
1629713310000|2021-08-23 10:08:30|27622.76|27622.76|27622.76|27622.76|27622.76|27622.76|27622.76|27622.76|0
1629713390000|2021-08-23 10:09:50|27619.22|27619.22|27619.22|27619.22|27619.22|27619.22|27619.22|27619.22|0
1629713410000|2021-08-23 10:10:10|27622.76|27622.76|27622.76|27622.76|27622.76|27622.76|27622.76|27622.76|0
1629713440000|2021-08-23 10:10:40|27626.29|27626.29|27626.29|27626.29|27626.29|27626.29|27626.29|27626.29|0
1629713450000|2021-08-23 10:10:50|27625.69|27625.69|27621.55|27621.55|27625.69|27625.69|27621.55|27621.55|0
1629713500000|2021-08-23 10:11:40|27620.95|27620.95|27617.42|27617.42|27620.95|27620.95|27617.42|27617.42|0
1629713580000|2021-08-23 10:13:00|27613.88|27613.88|27617.42|27617.42|27617.42|27617.42|27613.88|27613.88|0
1629713590000|2021-08-23 10:13:10|27613.88|27613.88|27613.88|27613.88|27613.88|27613.88|27613.88|27613.88|0
1629713600000|2021-08-23 10:13:20|27617.42|27617.42|27618.5|27618.5|27618.75|27618.75|27617.42|27617.42|0
1629713610000|2021-08-23 10:13:30|27622.04|27622.04|27629.11|27629.11|27629.11|27629.11|27622.04|27622.04|0
1629713640000|2021-08-23 10:14:00|27625.57|27625.57|27625.57|27625.57|27625.57|27625.57|27625.57|27625.57|0
1629713670000|2021-08-23 10:14:30|27622.04|27622.04|27622.04|27622.04|27622.04|27622.04|27622.04|27622.04|0
1629713680000|2021-08-23 10:14:40|27625.57|27625.57|27625.57|27625.57|27625.57|27625.57|27625.57|27625.57|0
1629713690000|2021-08-23 10:14:50|27626.17|27626.17|27633.24|27633.24|27633.24|27633.24|27626.17|27626.17|0
1629713720000|2021-08-23 10:15:20|27636.78|27636.78|27636.78|27636.78|27636.78|27636.78|27636.78|27636.78|0
1629713730000|2021-08-23 10:15:30|27633.24|27633.24|27636.78|27636.78|27636.78|27636.78|27633.24|27633.24|0
1629713890000|2021-08-23 10:18:10|27637.38|27637.38|27637.38|27637.38|27637.38|27637.38|27637.38|27637.38|0
1629713930000|2021-08-23 10:18:50|27640.91|27640.91|27640.91|27640.91|27640.91|27640.91|27640.91|27640.91|0
1629713940000|2021-08-23 10:19:00|27633.84|27633.84|27633.84|27633.84|27633.84|27633.84|27633.84|27633.84|0
1629713970000|2021-08-23 10:19:30|27637.38|27637.38|27637.38|27637.38|27637.38|27637.38|27637.38|27637.38|0
1629714070000|2021-08-23 10:21:10|27633.84|27633.84|27633.84|27633.84|27633.84|27633.84|27633.84|27633.84|0
1629714110000|2021-08-23 10:21:50|27637.38|27637.38|27633.84|27633.84|27640.91|27640.91|27633.84|27633.84|0
1629714160000|2021-08-23 10:22:40|27630.31|27630.31|27630.31|27630.31|27630.31|27630.31|27630.31|27630.31|0
1629714170000|2021-08-23 10:22:50|27629.83|27629.83|27629.34|27629.34|27629.83|27629.83|27629.34|27629.34|0
1629714180000|2021-08-23 10:23:00|27625.81|27625.81|27622.27|27622.27|27625.81|27625.81|27622.27|27622.27|0
1629714220000|2021-08-23 10:23:40|27621.67|27621.67|27621.67|27621.67|27621.67|27621.67|27621.67|27621.67|0
1629714250000|2021-08-23 10:24:10|27628.74|27628.74|27621.67|27621.67|27628.74|27628.74|27621.67|27621.67|0
1629714270000|2021-08-23 10:24:30|27628.74|27628.74|27625.21|27625.21|27628.74|27628.74|27625.21|27625.21|0
1629714300000|2021-08-23 10:25:00|27621.67|27621.67|27621.67|27621.67|27621.67|27621.67|27621.67|27621.67|0
1629714370000|2021-08-23 10:26:10|27625.21|27625.21|27625.21|27625.21|27625.21|27625.21|27625.21|27625.21|0
1629714380000|2021-08-23 10:26:20|27624.96|27624.96|27624.96|27624.96|27624.96|27624.96|27624.96|27624.96|0
1629714440000|2021-08-23 10:27:20|27628.5|27628.5|27629.1|27629.1|27629.1|27629.1|27628.5|27628.5|0
1629714580000|2021-08-23 10:29:40|27625.56|27625.56|27625.56|27625.56|27625.56|27625.56|27625.56|27625.56|0
1629714590000|2021-08-23 10:29:50|27622.03|27622.03|27622.03|27622.03|27622.03|27622.03|27622.03|27622.03|0
1629714670000|2021-08-23 10:31:10|27625.56|27625.56|27625.56|27625.56|27625.56|27625.56|27625.56|27625.56|0
1629714740000|2021-08-23 10:32:20|27632.63|27632.63|27632.63|27632.63|27632.63|27632.63|27632.63|27632.63|0
1629714780000|2021-08-23 10:33:00|27629.1|27629.1|27629.1|27629.1|27629.1|27629.1|27629.1|27629.1|0
1629714800000|2021-08-23 10:33:20|27625.56|27625.56|27625.56|27625.56|27625.56|27625.56|27625.56|27625.56|0
1629714810000|2021-08-23 10:33:30|27629.1|27629.1|27629.1|27629.1|27629.1|27629.1|27629.1|27629.1|0
1629714830000|2021-08-23 10:33:50|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|0
1629714920000|2021-08-23 10:35:20|27626.17|27626.17|27626.17|27626.17|27626.17|27626.17|27626.17|27626.17|0
1629715060000|2021-08-23 10:37:40|27633.23|27633.23|27640.3|27640.3|27640.3|27640.3|27633.23|27633.23|0
1629715130000|2021-08-23 10:38:50|27643.84|27643.84|27643.84|27643.84|27643.84|27643.84|27643.84|27643.84|0
1629715140000|2021-08-23 10:39:00|27647.37|27647.37|27647.37|27647.37|27647.37|27647.37|27647.37|27647.37|0
1629715190000|2021-08-23 10:39:50|27646.96|27646.96|27646.96|27646.96|27646.96|27646.96|27646.96|27646.96|0
1629715200000|2021-08-23 10:40:00|27647.57|27647.57|27647.57|27647.57|27647.57|27647.57|27647.57|27647.57|0
1629715220000|2021-08-23 10:40:20|27644.03|27644.03|27644.03|27644.03|27644.03|27644.03|27644.03|27644.03|0
1629715340000|2021-08-23 10:42:20|27640.5|27640.5|27640.5|27640.5|27640.5|27640.5|27640.5|27640.5|0
1629715420000|2021-08-23 10:43:40|27636.96|27636.96|27636.96|27636.96|27636.96|27636.96|27636.96|27636.96|0
1629715480000|2021-08-23 10:44:40|27633.43|27633.43|27633.43|27633.43|27633.43|27633.43|27633.43|27633.43|0
1629715500000|2021-08-23 10:45:00|27636.96|27636.96|27636.96|27636.96|27636.96|27636.96|27636.96|27636.96|0
1629715510000|2021-08-23 10:45:10|27633.43|27633.43|27633.43|27633.43|27633.43|27633.43|27633.43|27633.43|0
1629715520000|2021-08-23 10:45:20|27632.83|27632.83|27629.29|27629.29|27636.36|27636.36|27629.29|27629.29|0
1629715550000|2021-08-23 10:45:50|27628.69|27628.69|27628.69|27628.69|27628.69|27628.69|27628.69|27628.69|0
1629715580000|2021-08-23 10:46:20|27632.22|27632.22|27632.22|27632.22|27632.22|27632.22|27632.22|27632.22|0
1629715630000|2021-08-23 10:47:10|27631.98|27631.98|27624.91|27624.91|27631.98|27631.98|27624.91|27624.91|0
1629715690000|2021-08-23 10:48:10|27628.45|27628.45|27628.45|27628.45|27628.45|27628.45|27628.45|27628.45|0
1629715720000|2021-08-23 10:48:40|27631.98|27631.98|27631.98|27631.98|27631.98|27631.98|27631.98|27631.98|0
1629715850000|2021-08-23 10:50:50|27631.74|27631.74|27631.5|27631.5|27631.74|27631.74|27631.5|27631.5|0
1629715870000|2021-08-23 10:51:10|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|0
1629715900000|2021-08-23 10:51:40|27631.5|27631.5|27631.5|27631.5|27631.5|27631.5|27631.5|27631.5|0
1629715920000|2021-08-23 10:52:00|27627.96|27627.96|27627.96|27627.96|27627.96|27627.96|27627.96|27627.96|0
1629715930000|2021-08-23 10:52:10|27624.43|27624.43|27624.43|27624.43|27624.43|27624.43|27624.43|27624.43|0
1629715960000|2021-08-23 10:52:40|27620.89|27620.89|27620.89|27620.89|27620.89|27620.89|27620.89|27620.89|0
1629716030000|2021-08-23 10:53:50|27617.36|27617.36|27617.36|27617.36|27617.36|27617.36|27617.36|27617.36|0
1629716050000|2021-08-23 10:54:10|27616.76|27616.76|27616.76|27616.76|27616.76|27616.76|27616.76|27616.76|0
1629716120000|2021-08-23 10:55:20|27616.35|27616.35|27615.94|27615.94|27616.35|27616.35|27615.94|27615.94|0
1629716130000|2021-08-23 10:55:30|27612.4|27612.4|27608.46|27608.46|27612.4|27612.4|27608.46|27608.46|0
1629716140000|2021-08-23 10:55:40|27604.92|27604.92|27611.99|27611.99|27611.99|27611.99|27604.92|27604.92|0
1629716180000|2021-08-23 10:56:20|27611.39|27611.39|27611.39|27611.39|27611.39|27611.39|27611.39|27611.39|0
1629716240000|2021-08-23 10:57:20|27611.15|27611.15|27611.15|27611.15|27611.15|27611.15|27611.15|27611.15|0
1629716270000|2021-08-23 10:57:50|27618.22|27618.22|27618.22|27618.22|27618.22|27618.22|27618.22|27618.22|0
1629716280000|2021-08-23 10:58:00|27621.76|27621.76|27621.76|27621.76|27621.76|27621.76|27621.76|27621.76|0
1629716370000|2021-08-23 10:59:30|27625.29|27625.29|27625.29|27625.29|27625.29|27625.29|27625.29|27625.29|0
1629716390000|2021-08-23 10:59:50|27628.82|27628.82|27632.36|27632.36|27632.36|27632.36|27628.82|27628.82|0
1629716440000|2021-08-23 11:00:40|27631.95|27631.95|27639.02|27639.02|27639.02|27639.02|27631.95|27631.95|0
1629716450000|2021-08-23 11:00:50|27635.48|27635.48|27635.48|27635.48|27635.48|27635.48|27635.48|27635.48|0
1629716470000|2021-08-23 11:01:10|27635.08|27635.08|27635.08|27635.08|27635.08|27635.08|27635.08|27635.08|0
1629716490000|2021-08-23 11:01:30|27631.54|27631.54|27631.54|27631.54|27631.54|27631.54|27631.54|27631.54|0
1629716520000|2021-08-23 11:02:00|27630.94|27630.94|27630.94|27630.94|27630.94|27630.94|27630.94|27630.94|0
1629716540000|2021-08-23 11:02:20|27634.47|27634.47|27634.47|27634.47|27634.47|27634.47|27634.47|27634.47|0
1629716580000|2021-08-23 11:03:00|27635.08|27635.08|27635.08|27635.08|27635.08|27635.08|27635.08|27635.08|0
1629716640000|2021-08-23 11:04:00|27628.01|27628.01|27628.01|27628.01|27628.01|27628.01|27628.01|27628.01|0
1629716710000|2021-08-23 11:05:10|27635.08|27635.08|27635.08|27635.08|27638.61|27638.61|27635.08|27635.08|0
1629716770000|2021-08-23 11:06:10|27638.61|27638.61|27638.61|27638.61|27638.61|27638.61|27638.61|27638.61|0
1629716910000|2021-08-23 11:08:30|27639.21|27639.21|27639.81|27639.81|27639.81|27639.81|27639.21|27639.21|0
1629716980000|2021-08-23 11:09:40|27636.28|27636.28|27636.28|27636.28|27636.28|27636.28|27636.28|27636.28|0
1629717020000|2021-08-23 11:10:20|27632.74|27632.74|27636.28|27636.28|27636.28|27636.28|27632.74|27632.74|0
1629717040000|2021-08-23 11:10:40|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|0
1629717050000|2021-08-23 11:10:50|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|0
1629717070000|2021-08-23 11:11:10|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|0
1629717110000|2021-08-23 11:11:50|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|0
1629717140000|2021-08-23 11:12:20|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|0
1629717150000|2021-08-23 11:12:30|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|0
1629717170000|2021-08-23 11:12:50|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|0
1629717190000|2021-08-23 11:13:10|27639.4|27639.4|27639.4|27639.4|27639.4|27639.4|27639.4|27639.4|0
1629717240000|2021-08-23 11:14:00|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|27635.87|0
1629717260000|2021-08-23 11:14:20|27642.94|27642.94|27642.94|27642.94|27642.94|27642.94|27642.94|27642.94|0
1629717310000|2021-08-23 11:15:10|27639.4|27639.4|27634.9|27634.9|27639.4|27639.4|27634.9|27634.9|0
1629717320000|2021-08-23 11:15:20|27631.36|27631.36|27631.36|27631.36|27631.36|27631.36|27631.36|27631.36|0
1629717340000|2021-08-23 11:15:40|27630.88|27630.88|27630.88|27630.88|27630.88|27630.88|27630.88|27630.88|0
1629717360000|2021-08-23 11:16:00|27631.61|27631.61|27631.61|27631.61|27631.61|27631.61|27631.61|27631.61|0
1629717440000|2021-08-23 11:17:20|27628.07|27628.07|27624.54|27624.54|27628.07|27628.07|27624.54|27624.54|0
1629717470000|2021-08-23 11:17:50|27628.07|27628.07|27628.07|27628.07|27628.07|27628.07|27628.07|27628.07|0
1629717510000|2021-08-23 11:18:30|27631.61|27631.61|27631.61|27631.61|27631.61|27631.61|27631.61|27631.61|0
1629717530000|2021-08-23 11:18:50|27635.14|27635.14|27631.61|27631.61|27635.14|27635.14|27631.61|27631.61|0
1629717600000|2021-08-23 11:20:00|27631|27631|27631.61|27631.61|27631.61|27631.61|27631|27631|0
1629717640000|2021-08-23 11:20:40|27628.07|27628.07|27624.54|27624.54|27628.07|27628.07|27624.54|27624.54|0
1629717660000|2021-08-23 11:21:00|27621|27621|27621|27621|27621|27621|27621|27621|0
1629717690000|2021-08-23 11:21:30|27617.47|27617.47|27617.47|27617.47|27617.47|27617.47|27617.47|27617.47|0
1629717700000|2021-08-23 11:21:40|27613.93|27613.93|27613.93|27613.93|27613.93|27613.93|27613.93|27613.93|0
1629717780000|2021-08-23 11:23:00|27624.54|27624.54|27624.54|27624.54|27624.54|27624.54|27624.54|27624.54|0
1629717800000|2021-08-23 11:23:20|27628.07|27628.07|27628.07|27628.07|27628.07|27628.07|27628.07|27628.07|0
1629717810000|2021-08-23 11:23:30|27624.54|27624.54|27624.54|27624.54|27624.54|27624.54|27624.54|27624.54|0
1629717840000|2021-08-23 11:24:00|27621|27621|27621|27621|27621|27621|27621|27621|0
1629717860000|2021-08-23 11:24:20|27624.54|27624.54|27624.54|27624.54|27624.54|27624.54|27624.54|27624.54|0
1629717870000|2021-08-23 11:24:30|27623.94|27623.94|27623.94|27623.94|27623.94|27623.94|27623.94|27623.94|0
1629717910000|2021-08-23 11:25:10|27623.33|27623.33|27623.33|27623.33|27623.33|27623.33|27623.33|27623.33|0
1629717960000|2021-08-23 11:26:00|27619.8|27619.8|27623.33|27623.33|27623.33|27623.33|27619.8|27619.8|0
1629717970000|2021-08-23 11:26:10|27624.54|27624.54|27625.14|27625.14|27625.14|27625.14|27624.54|27624.54|0
1629717990000|2021-08-23 11:26:30|27628.67|27628.67|27632.21|27632.21|27632.21|27632.21|27628.67|27628.67|0
1629718000000|2021-08-23 11:26:40|27628.67|27628.67|27628.67|27628.67|27628.67|27628.67|27628.67|27628.67|0
1629718040000|2021-08-23 11:27:20|27632.21|27632.21|27635.74|27635.74|27635.74|27635.74|27632.21|27632.21|0
1629718060000|2021-08-23 11:27:40|27646.35|27646.35|27646.35|27646.35|27646.35|27646.35|27646.35|27646.35|0
1629718110000|2021-08-23 11:28:30|27646.95|27646.95|27646.95|27646.95|27646.95|27646.95|27646.95|27646.95|0
1629718180000|2021-08-23 11:29:40|27650.48|27650.48|27650.48|27650.48|27650.48|27650.48|27650.48|27650.48|0
1629718200000|2021-08-23 11:30:00|27646.95|27646.95|27643.41|27643.41|27646.95|27646.95|27643.41|27643.41|0
1629718210000|2021-08-23 11:30:10|27646.95|27646.95|27646.95|27646.95|27646.95|27646.95|27646.95|27646.95|0
1629718240000|2021-08-23 11:30:40|27650.48|27650.48|27650.48|27650.48|27650.48|27650.48|27650.48|27650.48|0
1629718360000|2021-08-23 11:32:40|27643.41|27643.41|27643.41|27643.41|27643.41|27643.41|27643.41|27643.41|0
1629718400000|2021-08-23 11:33:20|27639.88|27639.88|27639.88|27639.88|27639.88|27639.88|27639.88|27639.88|0
1629718410000|2021-08-23 11:33:30|27643.41|27643.41|27644.01|27644.01|27644.01|27644.01|27643.41|27643.41|0
1629718460000|2021-08-23 11:34:20|27640.48|27640.48|27647.55|27647.55|27647.55|27647.55|27640.48|27640.48|0
1629718500000|2021-08-23 11:35:00|27654.62|27654.62|27651.08|27651.08|27654.62|27654.62|27651.08|27651.08|0
1629718560000|2021-08-23 11:36:00|27658.15|27658.15|27658.15|27658.15|27658.15|27658.15|27658.15|27658.15|0
1629718600000|2021-08-23 11:36:40|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|0
1629718630000|2021-08-23 11:37:10|27662.29|27662.29|27662.29|27662.29|27662.29|27662.29|27662.29|27662.29|0
1629718680000|2021-08-23 11:38:00|27665.82|27665.82|27665.82|27665.82|27665.82|27665.82|27665.82|27665.82|0
1629718730000|2021-08-23 11:38:50|27662.29|27662.29|27662.29|27662.29|27662.29|27662.29|27658.75|27658.75|0
1629718800000|2021-08-23 11:40:00|27662.89|27662.89|27666.42|27666.42|27666.42|27666.42|27662.89|27662.89|0
1629718850000|2021-08-23 11:40:50|27669.96|27669.96|27669.96|27669.96|27669.96|27669.96|27669.96|27669.96|0
1629718860000|2021-08-23 11:41:00|27673.49|27673.49|27677.03|27677.03|27677.03|27677.03|27673.49|27673.49|0
1629718870000|2021-08-23 11:41:10|27673.49|27673.49|27673.25|27673.25|27673.49|27673.49|27673.25|27673.25|0
1629719000000|2021-08-23 11:43:20|27666.18|27666.18|27666.18|27666.18|27666.18|27666.18|27666.18|27666.18|0
1629719040000|2021-08-23 11:44:00|27667.41|27667.41|27667.41|27667.41|27667.41|27667.41|27667.41|27667.41|0
1629719070000|2021-08-23 11:44:30|27668.01|27668.01|27668.01|27668.01|27668.01|27668.01|27668.01|27668.01|0
1629719080000|2021-08-23 11:44:40|27664.48|27664.48|27664.48|27664.48|27664.48|27664.48|27664.48|27664.48|0
1629719110000|2021-08-23 11:45:10|27660.94|27660.94|27660.94|27660.94|27660.94|27660.94|27660.94|27660.94|0
1629719140000|2021-08-23 11:45:40|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|0
1629719170000|2021-08-23 11:46:10|27656.92|27656.92|27656.92|27656.92|27656.92|27656.92|27656.92|27656.92|0
1629719220000|2021-08-23 11:47:00|27656.68|27656.68|27660.22|27660.22|27660.22|27660.22|27656.68|27656.68|0
1629719240000|2021-08-23 11:47:20|27656.68|27656.68|27656.68|27656.68|27656.68|27656.68|27656.68|27656.68|0
1629719260000|2021-08-23 11:47:40|27653.15|27653.15|27653.15|27653.15|27653.15|27653.15|27653.15|27653.15|0
1629719340000|2021-08-23 11:49:00|27649.61|27649.61|27649.61|27649.61|27649.61|27649.61|27649.61|27649.61|0
1629719380000|2021-08-23 11:49:40|27646.08|27646.08|27649.61|27649.61|27649.61|27649.61|27646.08|27646.08|0
1629719400000|2021-08-23 11:50:00|27656.68|27656.68|27656.68|27656.68|27656.68|27656.68|27656.68|27656.68|0
1629719450000|2021-08-23 11:50:50|27653.15|27653.15|27653.15|27653.15|27653.15|27653.15|27653.15|27653.15|0
1629719470000|2021-08-23 11:51:10|27656.68|27656.68|27656.68|27656.68|27656.68|27656.68|27656.68|27656.68|0
1629719480000|2021-08-23 11:51:20|27660.22|27660.22|27660.22|27660.22|27660.22|27660.22|27660.22|27660.22|0
1629719520000|2021-08-23 11:52:00|27659.49|27659.49|27659.49|27659.49|27659.49|27659.49|27659.49|27659.49|0
1629719550000|2021-08-23 11:52:30|27673.63|27673.63|27673.63|27673.63|27673.63|27673.63|27673.63|27673.63|0
1629719590000|2021-08-23 11:53:10|27680.7|27680.7|27673.63|27673.63|27680.7|27680.7|27673.63|27673.63|0
1629719600000|2021-08-23 11:53:20|27680.7|27680.7|27680.7|27680.7|27680.7|27680.7|27680.7|27680.7|0
1629719610000|2021-08-23 11:53:30|27681.11|27681.11|27681.11|27681.11|27681.11|27681.11|27681.11|27681.11|0
1629719620000|2021-08-23 11:53:40|27677.57|27677.57|27677.57|27677.57|27677.57|27677.57|27677.57|27677.57|0
1629719630000|2021-08-23 11:53:50|27674.04|27674.04|27674.04|27674.04|27674.04|27674.04|27674.04|27674.04|0
1629719640000|2021-08-23 11:54:00|27670.5|27670.5|27670.5|27670.5|27670.5|27670.5|27670.5|27670.5|0
1629719650000|2021-08-23 11:54:10|27677.57|27677.57|27677.57|27677.57|27677.57|27677.57|27677.57|27677.57|0
1629719660000|2021-08-23 11:54:20|27677.16|27677.16|27677.16|27677.16|27677.16|27677.16|27677.16|27677.16|0
1629719670000|2021-08-23 11:54:30|27677.77|27677.77|27677.77|27677.77|27677.77|27677.77|27677.77|27677.77|0
1629719680000|2021-08-23 11:54:40|27677.16|27677.16|27677.16|27677.16|27677.16|27677.16|27677.16|27677.16|0
1629719730000|2021-08-23 11:55:30|27670.09|27670.09|27670.09|27670.09|27670.09|27670.09|27670.09|27670.09|0
1629719760000|2021-08-23 11:56:00|27666.56|27666.56|27666.56|27666.56|27666.56|27666.56|27666.56|27666.56|0
1629719770000|2021-08-23 11:56:10|27663.03|27663.03|27663.03|27663.03|27663.03|27663.03|27663.03|27663.03|0
1629719800000|2021-08-23 11:56:40|27663.63|27663.63|27663.03|27663.03|27663.63|27663.63|27663.03|27663.03|0
1629719850000|2021-08-23 11:57:30|27666.56|27666.56|27666.56|27666.56|27666.56|27666.56|27666.56|27666.56|0
1629719860000|2021-08-23 11:57:40|27666.97|27666.97|27666.97|27666.97|27666.97|27666.97|27666.97|27666.97|0
1629719890000|2021-08-23 11:58:10|27666.56|27666.56|27666.56|27666.56|27666.56|27666.56|27666.56|27666.56|0
1629719930000|2021-08-23 11:58:50|27663.03|27663.03|27666.56|27666.56|27666.56|27666.56|27663.03|27663.03|0
1629719940000|2021-08-23 11:59:00|27666.32|27666.32|27666.32|27666.32|27666.32|27666.32|27666.32|27666.32|0
1629719950000|2021-08-23 11:59:10|27669.85|27669.85|27669.85|27669.85|27669.85|27669.85|27669.85|27669.85|0
1629720000000|2021-08-23 12:00:00|27670.45|27670.45|27670.45|27670.45|27670.45|27670.45|27670.45|27670.45|0
1629720070000|2021-08-23 12:01:10|27663.38|27663.38|27659.85|27659.85|27663.38|27663.38|27659.85|27659.85|0
1629720080000|2021-08-23 12:01:20|27659.44|27659.44|27659.44|27659.44|27659.44|27659.44|27659.44|27659.44|0
1629720100000|2021-08-23 12:01:40|27658.84|27658.84|27658.84|27658.84|27658.84|27658.84|27658.84|27658.84|0
1629720150000|2021-08-23 12:02:30|27655.3|27655.3|27655.3|27655.3|27655.3|27655.3|27655.3|27655.3|0
1629720170000|2021-08-23 12:02:50|27651.77|27651.77|27651.77|27651.77|27651.77|27651.77|27651.77|27651.77|0
1629720190000|2021-08-23 12:03:10|27648.23|27648.23|27651.77|27651.77|27651.77|27651.77|27648.23|27648.23|0
1629720200000|2021-08-23 12:03:20|27655.3|27655.3|27662.97|27662.97|27662.97|27662.97|27655.3|27655.3|0
1629720220000|2021-08-23 12:03:40|27663.57|27663.57|27663.57|27663.57|27663.57|27663.57|27663.57|27663.57|0
1629720240000|2021-08-23 12:04:00|27662.97|27662.97|27662.97|27662.97|27662.97|27662.97|27662.97|27662.97|0
1629720250000|2021-08-23 12:04:10|27662.73|27662.73|27662.73|27662.73|27662.73|27662.73|27662.73|27662.73|0
1629720310000|2021-08-23 12:05:10|27666.27|27666.27|27662.73|27662.73|27666.27|27666.27|27662.73|27662.73|0
1629720320000|2021-08-23 12:05:20|27659.2|27659.2|27662.73|27662.73|27662.73|27662.73|27659.2|27659.2|0
1629720380000|2021-08-23 12:06:20|27659.2|27659.2|27659.2|27659.2|27659.2|27659.2|27659.2|27659.2|0
1629720430000|2021-08-23 12:07:10|27658.79|27658.79|27658.79|27658.79|27658.79|27658.79|27658.79|27658.79|0
1629720440000|2021-08-23 12:07:20|27655.25|27655.25|27655.25|27655.25|27655.25|27655.25|27655.25|27655.25|0
1629720480000|2021-08-23 12:08:00|27654.77|27654.77|27654.77|27654.77|27654.77|27654.77|27654.77|27654.77|0
1629720490000|2021-08-23 12:08:10|27655.37|27655.37|27655.37|27655.37|27655.37|27655.37|27655.37|27655.37|0
1629720510000|2021-08-23 12:08:30|27654.77|27654.77|27651.23|27651.23|27654.77|27654.77|27651.23|27651.23|0
1629720570000|2021-08-23 12:09:30|27654.77|27654.77|27658.3|27658.3|27658.3|27658.3|27654.77|27654.77|0
1629720600000|2021-08-23 12:10:00|27661.84|27661.84|27661.84|27661.84|27661.84|27661.84|27661.84|27661.84|0
1629720730000|2021-08-23 12:12:10|27658.3|27658.3|27658.3|27658.3|27658.3|27658.3|27658.3|27658.3|0
1629720750000|2021-08-23 12:12:30|27661.84|27661.84|27661.84|27661.84|27661.84|27661.84|27661.84|27661.84|0
1629720760000|2021-08-23 12:12:40|27658.3|27658.3|27658.3|27658.3|27658.3|27658.3|27658.3|27658.3|0
1629720830000|2021-08-23 12:13:50|27654.77|27654.77|27654.77|27654.77|27654.77|27654.77|27654.77|27654.77|0
1629720840000|2021-08-23 12:14:00|27651.23|27651.23|27651.23|27651.23|27651.23|27651.23|27651.23|27651.23|0
1629720850000|2021-08-23 12:14:10|27654.77|27654.77|27654.77|27654.77|27654.77|27654.77|27654.77|27654.77|0
1629720910000|2021-08-23 12:15:10|27658.3|27658.3|27658.3|27658.3|27658.3|27658.3|27658.3|27658.3|0
1629720950000|2021-08-23 12:15:50|27657.7|27657.7|27657.7|27657.7|27657.7|27657.7|27657.7|27657.7|0
1629720970000|2021-08-23 12:16:10|27657.1|27657.1|27657.1|27657.1|27657.1|27657.1|27657.1|27657.1|0
1629720980000|2021-08-23 12:16:20|27660.64|27660.64|27660.64|27660.64|27660.64|27660.64|27660.64|27660.64|0
1629720990000|2021-08-23 12:16:30|27664.17|27664.17|27664.17|27664.17|27664.17|27664.17|27664.17|27664.17|0
1629721050000|2021-08-23 12:17:30|27663.69|27663.69|27663.93|27663.93|27663.93|27663.93|27663.69|27663.69|0
1629721080000|2021-08-23 12:18:00|27664.41|27664.41|27664.17|27664.17|27664.41|27664.41|27664.17|27664.17|0
1629721120000|2021-08-23 12:18:40|27667.71|27667.71|27667.71|27667.71|27667.71|27667.71|27667.71|27667.71|0
1629721140000|2021-08-23 12:19:00|27668.31|27668.31|27668.31|27668.31|27668.31|27668.31|27668.31|27668.31|0
1629721150000|2021-08-23 12:19:10|27664.77|27664.77|27664.77|27664.77|27664.77|27664.77|27664.77|27664.77|0
1629721160000|2021-08-23 12:19:20|27664.17|27664.17|27664.17|27664.17|27664.17|27664.17|27664.17|27664.17|0
1629721170000|2021-08-23 12:19:30|27660.64|27660.64|27660.64|27660.64|27660.64|27660.64|27660.64|27660.64|0
1629721190000|2021-08-23 12:19:50|27657.1|27657.1|27657.1|27657.1|27657.1|27657.1|27657.1|27657.1|0
1629721260000|2021-08-23 12:21:00|27656.5|27656.5|27656.5|27656.5|27656.5|27656.5|27656.5|27656.5|0
1629721270000|2021-08-23 12:21:10|27660.04|27660.04|27659.07|27659.07|27660.04|27660.04|27659.07|27659.07|0
1629721390000|2021-08-23 12:23:10|27659.48|27659.48|27659.48|27659.48|27659.48|27659.48|27659.48|27659.48|0
1629721420000|2021-08-23 12:23:40|27658.88|27658.88|27658.88|27658.88|27658.88|27658.88|27658.88|27658.88|0
1629721430000|2021-08-23 12:23:50|27662.41|27662.41|27662.41|27662.41|27662.41|27662.41|27662.41|27662.41|0
1629721480000|2021-08-23 12:24:40|27661.81|27661.81|27661.81|27661.81|27661.81|27661.81|27661.81|27661.81|0
1629721490000|2021-08-23 12:24:50|27658.28|27658.28|27658.28|27658.28|27658.28|27658.28|27658.28|27658.28|0
1629721540000|2021-08-23 12:25:40|27654.74|27654.74|27654.74|27654.74|27654.74|27654.74|27654.74|27654.74|0
1629721560000|2021-08-23 12:26:00|27651.21|27651.21|27649.4|27649.4|27651.21|27651.21|27649.4|27649.4|0
1629721570000|2021-08-23 12:26:10|27645.87|27645.87|27645.87|27645.87|27645.87|27645.87|27645.87|27645.87|0
1629721580000|2021-08-23 12:26:20|27649.4|27649.4|27652.94|27652.94|27652.94|27652.94|27649.4|27649.4|0
1629721590000|2021-08-23 12:26:30|27645.87|27645.87|27649.4|27649.4|27649.4|27649.4|27645.87|27645.87|0
1629721600000|2021-08-23 12:26:40|27650.13|27650.13|27650.13|27650.13|27650.13|27650.13|27650.13|27650.13|0
1629721610000|2021-08-23 12:26:50|27657.2|27657.2|27657.2|27657.2|27657.2|27657.2|27657.2|27657.2|0
1629721650000|2021-08-23 12:27:30|27653.66|27653.66|27664.27|27664.27|27664.27|27664.27|27653.66|27653.66|0
1629721670000|2021-08-23 12:27:50|27660.73|27660.73|27660.73|27660.73|27660.73|27660.73|27660.73|27660.73|0
1629721690000|2021-08-23 12:28:10|27664.27|27664.27|27671.34|27671.34|27671.34|27671.34|27664.27|27664.27|0
1629721700000|2021-08-23 12:28:20|27667.8|27667.8|27667.8|27667.8|27667.8|27667.8|27667.8|27667.8|0
1629721710000|2021-08-23 12:28:30|27664.27|27664.27|27664.27|27664.27|27664.27|27664.27|27664.27|27664.27|0
1629721740000|2021-08-23 12:29:00|27667.8|27667.8|27667.8|27667.8|27667.8|27667.8|27667.8|27667.8|0
1629721750000|2021-08-23 12:29:10|27671.34|27671.34|27671.34|27671.34|27671.34|27671.34|27671.34|27671.34|0
1629721760000|2021-08-23 12:29:20|27667.8|27667.8|27667.8|27667.8|27667.8|27667.8|27667.8|27667.8|0
1629721780000|2021-08-23 12:29:40|27674.87|27674.87|27678.41|27678.41|27678.41|27678.41|27674.87|27674.87|0
1629721820000|2021-08-23 12:30:20|27689.01|27689.01|27689.01|27689.01|27689.01|27689.01|27689.01|27689.01|0
1629721840000|2021-08-23 12:30:40|27685.48|27685.48|27685.48|27685.48|27685.48|27685.48|27685.48|27685.48|0
1629721880000|2021-08-23 12:31:20|27689.01|27689.01|27689.01|27689.01|27689.01|27689.01|27689.01|27689.01|0
1629721900000|2021-08-23 12:31:40|27685.48|27685.48|27681.94|27681.94|27685.48|27685.48|27681.94|27681.94|0
1629721910000|2021-08-23 12:31:50|27682.54|27682.54|27682.54|27682.54|27682.54|27682.54|27682.54|27682.54|0
1629721930000|2021-08-23 12:32:10|27686.08|27686.08|27686.08|27686.08|27686.08|27686.08|27686.08|27686.08|0
1629721940000|2021-08-23 12:32:20|27689.61|27689.61|27690.22|27690.22|27690.22|27690.22|27689.61|27689.61|0
1629721960000|2021-08-23 12:32:40|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|0
1629721990000|2021-08-23 12:33:10|27697.28|27697.28|27697.28|27697.28|27697.28|27697.28|27697.28|27697.28|0
1629722030000|2021-08-23 12:33:50|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|0
1629722040000|2021-08-23 12:34:00|27690.22|27690.22|27691.42|27691.42|27691.42|27691.42|27690.22|27690.22|0
1629722050000|2021-08-23 12:34:10|27694.95|27694.95|27698.49|27698.49|27698.49|27698.49|27694.95|27694.95|0
1629722060000|2021-08-23 12:34:20|27702.02|27702.02|27698.49|27698.49|27702.02|27702.02|27698.49|27698.49|0
1629722070000|2021-08-23 12:34:30|27691.42|27691.42|27691.42|27691.42|27691.42|27691.42|27691.42|27691.42|0
1629722080000|2021-08-23 12:34:40|27690.82|27690.82|27690.82|27690.82|27690.82|27690.82|27690.82|27690.82|0
1629722090000|2021-08-23 12:34:50|27687.28|27687.28|27687.28|27687.28|27687.28|27687.28|27687.28|27687.28|0
1629722160000|2021-08-23 12:36:00|27683.75|27683.75|27683.75|27683.75|27683.75|27683.75|27683.75|27683.75|0
1629722210000|2021-08-23 12:36:50|27676.68|27676.68|27673.14|27673.14|27680.21|27680.21|27673.14|27673.14|0
1629722220000|2021-08-23 12:37:00|27669.61|27669.61|27669.61|27669.61|27669.61|27669.61|27662.54|27662.54|0
1629722240000|2021-08-23 12:37:20|27673.14|27673.14|27673.14|27673.14|27673.14|27673.14|27673.14|27673.14|0
1629722270000|2021-08-23 12:37:50|27669.61|27669.61|27669.61|27669.61|27673.14|27673.14|27669.61|27669.61|0
1629722280000|2021-08-23 12:38:00|27670.21|27670.21|27670.21|27670.21|27670.21|27670.21|27670.21|27670.21|0
1629722300000|2021-08-23 12:38:20|27673.74|27673.74|27673.74|27673.74|27677.28|27677.28|27673.74|27673.74|0
1629722340000|2021-08-23 12:39:00|27670.21|27670.21|27670.21|27670.21|27670.21|27670.21|27670.21|27670.21|0
1629722390000|2021-08-23 12:39:50|27663.14|27663.14|27663.14|27663.14|27663.14|27663.14|27663.14|27663.14|0
1629722450000|2021-08-23 12:40:50|27659.6|27659.6|27659.6|27659.6|27659.6|27659.6|27659.6|27659.6|0
1629722480000|2021-08-23 12:41:20|27652.53|27652.53|27649|27649|27652.53|27652.53|27649|27649|0
1629722510000|2021-08-23 12:41:50|27648.4|27648.4|27648.4|27648.4|27648.4|27648.4|27648.4|27648.4|0
1629722570000|2021-08-23 12:42:50|27651.93|27651.93|27651.93|27651.93|27651.93|27651.93|27651.93|27651.93|0
1629722580000|2021-08-23 12:43:00|27652.53|27652.53|27652.53|27652.53|27652.53|27652.53|27652.53|27652.53|0
1629722680000|2021-08-23 12:44:40|27653.13|27653.13|27653.13|27653.13|27653.13|27653.13|27653.13|27653.13|0
1629722690000|2021-08-23 12:44:50|27652.89|27652.89|27652.41|27652.41|27652.89|27652.89|27652.41|27652.41|0
1629722710000|2021-08-23 12:45:10|27655.94|27655.94|27659.48|27659.48|27659.48|27659.48|27655.94|27655.94|0
1629722760000|2021-08-23 12:46:00|27658.28|27658.28|27657.67|27657.67|27658.28|27658.28|27657.67|27657.67|0
1629722770000|2021-08-23 12:46:10|27650.6|27650.6|27650.6|27650.6|27650.6|27650.6|27650.6|27650.6|0
1629722820000|2021-08-23 12:47:00|27654.14|27654.14|27654.14|27654.14|27654.14|27654.14|27654.14|27654.14|0
1629722830000|2021-08-23 12:47:10|27657.67|27657.67|27664.74|27664.74|27664.74|27664.74|27657.67|27657.67|0
1629722840000|2021-08-23 12:47:20|27661.21|27661.21|27661.21|27661.21|27661.21|27661.21|27661.21|27661.21|0
1629722850000|2021-08-23 12:47:30|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|0
1629722870000|2021-08-23 12:47:50|27661.86|27661.86|27661.86|27661.86|27661.86|27661.86|27661.86|27661.86|0
1629722900000|2021-08-23 12:48:20|27658.33|27658.33|27658.33|27658.33|27658.33|27658.33|27658.33|27658.33|0
1629722940000|2021-08-23 12:49:00|27654.79|27654.79|27654.79|27654.79|27654.79|27654.79|27654.79|27654.79|0
1629722970000|2021-08-23 12:49:30|27651.26|27651.26|27654.19|27654.19|27654.79|27654.79|27651.26|27651.26|0
1629723070000|2021-08-23 12:51:10|27653.59|27653.59|27654.19|27654.19|27654.19|27654.19|27653.59|27653.59|0
1629723080000|2021-08-23 12:51:20|27654.43|27654.43|27654.02|27654.02|27654.43|27654.43|27654.02|27654.02|0
1629723100000|2021-08-23 12:51:40|27657.56|27657.56|27657.56|27657.56|27657.56|27657.56|27657.56|27657.56|0
1629723110000|2021-08-23 12:51:50|27658.16|27658.16|27665.23|27665.23|27665.23|27665.23|27658.16|27658.16|0
1629723120000|2021-08-23 12:52:00|27665.64|27665.64|27666.24|27666.24|27666.24|27666.24|27665.64|27665.64|0
1629723180000|2021-08-23 12:53:00|27666.48|27666.48|27666.48|27666.48|27666.48|27666.48|27666.48|27666.48|0
1629723190000|2021-08-23 12:53:10|27666.72|27666.72|27670.26|27670.26|27670.26|27670.26|27666.72|27666.72|0
1629723220000|2021-08-23 12:53:40|27666.72|27666.72|27666.72|27666.72|27666.72|27666.72|27666.72|27666.72|0
1629723300000|2021-08-23 12:55:00|27663.19|27663.19|27663.19|27663.19|27663.19|27663.19|27663.19|27663.19|0
1629723320000|2021-08-23 12:55:20|27662.95|27662.95|27662.95|27662.95|27662.95|27662.95|27662.95|27662.95|0
1629723370000|2021-08-23 12:56:10|27666.48|27666.48|27673.55|27673.55|27673.55|27673.55|27666.48|27666.48|0
1629723380000|2021-08-23 12:56:20|27670.02|27670.02|27666.48|27666.48|27670.02|27670.02|27666.48|27666.48|0
1629723390000|2021-08-23 12:56:30|27662.95|27662.95|27662.95|27662.95|27662.95|27662.95|27662.95|27662.95|0
1629723410000|2021-08-23 12:56:50|27662.7|27662.7|27662.7|27662.7|27662.7|27662.7|27662.7|27662.7|0
1629723490000|2021-08-23 12:58:10|27659.17|27659.17|27659.17|27659.17|27659.17|27659.17|27659.17|27659.17|0
1629723500000|2021-08-23 12:58:20|27655.63|27655.63|27655.63|27655.63|27655.63|27655.63|27655.63|27655.63|0
1629723540000|2021-08-23 12:59:00|27655.03|27655.03|27655.03|27655.03|27655.03|27655.03|27655.03|27655.03|0
1629723600000|2021-08-23 13:00:00|27655.63|27655.63|27655.63|27655.63|27655.63|27655.63|27655.63|27655.63|0
1629723610000|2021-08-23 13:00:10|27659.77|27659.77|27659.77|27659.77|27659.77|27659.77|27659.77|27659.77|0
1629723620000|2021-08-23 13:00:20|27663.31|27663.31|27663.31|27663.31|27663.31|27663.31|27663.31|27663.31|0
1629723650000|2021-08-23 13:00:50|27659.77|27659.77|27663.31|27663.31|27663.31|27663.31|27659.77|27659.77|0
1629723700000|2021-08-23 13:01:40|27662.9|27662.9|27659.36|27659.36|27662.9|27662.9|27659.36|27659.36|0
1629723750000|2021-08-23 13:02:30|27658.16|27658.16|27657.56|27657.56|27658.16|27658.16|27657.56|27657.56|0
1629723780000|2021-08-23 13:03:00|27654.02|27654.02|27657.56|27657.56|27657.56|27657.56|27650.49|27650.49|0
1629723800000|2021-08-23 13:03:20|27650.49|27650.49|27650.49|27650.49|27650.49|27650.49|27650.49|27650.49|0
1629723810000|2021-08-23 13:03:30|27654.02|27654.02|27654.02|27654.02|27657.56|27657.56|27654.02|27654.02|0
1629723820000|2021-08-23 13:03:40|27653.42|27653.42|27653.42|27653.42|27653.42|27653.42|27653.42|27653.42|0
1629723830000|2021-08-23 13:03:50|27649.89|27649.89|27649.89|27649.89|27649.89|27649.89|27649.89|27649.89|0
1629723840000|2021-08-23 13:04:00|27656.96|27656.96|27656.96|27656.96|27656.96|27656.96|27656.96|27656.96|0
1629723850000|2021-08-23 13:04:10|27656.36|27656.36|27656.36|27656.36|27656.36|27656.36|27656.36|27656.36|0
1629723870000|2021-08-23 13:04:30|27659.89|27659.89|27659.89|27659.89|27659.89|27659.89|27659.89|27659.89|0
1629723890000|2021-08-23 13:04:50|27663.43|27663.43|27663.43|27663.43|27663.43|27663.43|27663.43|27663.43|0
1629723930000|2021-08-23 13:05:30|27664.63|27664.63|27668.16|27668.16|27668.16|27668.16|27664.63|27664.63|0
1629723940000|2021-08-23 13:05:40|27664.63|27664.63|27664.63|27664.63|27668.16|27668.16|27664.63|27664.63|0
1629724000000|2021-08-23 13:06:40|27668.16|27668.16|27664.63|27664.63|27668.16|27668.16|27664.63|27664.63|0
1629724020000|2021-08-23 13:07:00|27661.09|27661.09|27657.56|27657.56|27661.09|27661.09|27657.56|27657.56|0
1629724050000|2021-08-23 13:07:30|27654.02|27654.02|27654.02|27654.02|27654.02|27654.02|27654.02|27654.02|0
1629724060000|2021-08-23 13:07:40|27657.56|27657.56|27657.56|27657.56|27657.56|27657.56|27657.56|27657.56|0
1629724080000|2021-08-23 13:08:00|27661.09|27661.09|27663.38|27663.38|27663.38|27663.38|27661.09|27661.09|0
1629724120000|2021-08-23 13:08:40|27663.62|27663.62|27663.62|27663.62|27663.62|27663.62|27663.62|27663.62|0
1629724140000|2021-08-23 13:09:00|27664.35|27664.35|27664.95|27664.95|27664.95|27664.95|27664.35|27664.35|0
1629724150000|2021-08-23 13:09:10|27661.41|27661.41|27661.41|27661.41|27661.41|27661.41|27661.41|27661.41|0
1629724160000|2021-08-23 13:09:20|27668.48|27668.48|27668.48|27668.48|27668.48|27668.48|27668.48|27668.48|0
1629724180000|2021-08-23 13:09:40|27664.95|27664.95|27668.48|27668.48|27668.48|27668.48|27664.95|27664.95|0
1629724190000|2021-08-23 13:09:50|27668.73|27668.73|27668.73|27668.73|27668.73|27668.73|27668.73|27668.73|0
1629724220000|2021-08-23 13:10:20|27665.19|27665.19|27665.19|27665.19|27665.19|27665.19|27665.19|27665.19|0
1629724230000|2021-08-23 13:10:30|27668.73|27668.73|27675.8|27675.8|27675.8|27675.8|27668.73|27668.73|0
1629724250000|2021-08-23 13:10:50|27672.26|27672.26|27672.26|27672.26|27672.26|27672.26|27672.26|27672.26|0
1629724260000|2021-08-23 13:11:00|27672.86|27672.86|27680.75|27680.75|27680.75|27680.75|27672.86|27672.86|0
1629724270000|2021-08-23 13:11:10|27681.23|27681.23|27681.23|27681.23|27681.23|27681.23|27681.23|27681.23|0
1629724320000|2021-08-23 13:12:00|27682.44|27682.44|27696.58|27696.58|27696.58|27696.58|27682.44|27682.44|0
1629724340000|2021-08-23 13:12:20|27689.51|27689.51|27693.04|27693.04|27693.04|27693.04|27685.97|27685.97|0
1629724350000|2021-08-23 13:12:30|27691.24|27691.24|27691.24|27691.24|27691.24|27691.24|27691.24|27691.24|0
1629724360000|2021-08-23 13:12:40|27690.64|27690.64|27690.64|27690.64|27690.64|27690.64|27690.64|27690.64|0
1629724370000|2021-08-23 13:12:50|27690.04|27690.04|27690.04|27690.04|27690.04|27690.04|27690.04|27690.04|0
1629724380000|2021-08-23 13:13:00|27690.45|27690.45|27690.45|27690.45|27690.45|27690.45|27690.45|27690.45|0
1629724410000|2021-08-23 13:13:30|27683.38|27683.38|27683.38|27683.38|27683.38|27683.38|27683.38|27683.38|0
1629724430000|2021-08-23 13:13:50|27686.91|27686.91|27686.91|27686.91|27686.91|27686.91|27686.91|27686.91|0
1629724440000|2021-08-23 13:14:00|27686.31|27686.31|27686.31|27686.31|27686.31|27686.31|27686.31|27686.31|0
1629724450000|2021-08-23 13:14:10|27687.51|27687.51|27687.51|27687.51|27687.51|27687.51|27687.51|27687.51|0
1629724480000|2021-08-23 13:14:40|27691.05|27691.05|27687.51|27687.51|27691.05|27691.05|27687.51|27687.51|0
1629724490000|2021-08-23 13:14:50|27683.98|27683.98|27683.98|27683.98|27683.98|27683.98|27683.98|27683.98|0
1629724500000|2021-08-23 13:15:00|27687.51|27687.51|27691.05|27691.05|27698.12|27698.12|27687.51|27687.51|0
1629724520000|2021-08-23 13:15:20|27687.51|27687.51|27687.51|27687.51|27687.51|27687.51|27687.51|27687.51|0
1629724540000|2021-08-23 13:15:40|27683.98|27683.98|27683.98|27683.98|27687.51|27687.51|27683.98|27683.98|0
1629724560000|2021-08-23 13:16:00|27683.38|27683.38|27683.38|27683.38|27683.38|27683.38|27683.38|27683.38|0
1629724580000|2021-08-23 13:16:20|27686.91|27686.91|27686.91|27686.91|27686.91|27686.91|27686.91|27686.91|0
1629724600000|2021-08-23 13:16:40|27679.84|27679.84|27679.84|27679.84|27679.84|27679.84|27679.84|27679.84|0
1629724620000|2021-08-23 13:17:00|27686.91|27686.91|27686.91|27686.91|27686.91|27686.91|27686.91|27686.91|0
1629724650000|2021-08-23 13:17:30|27683.38|27683.38|27683.38|27683.38|27683.38|27683.38|27683.38|27683.38|0
1629724730000|2021-08-23 13:18:50|27679.84|27679.84|27689.85|27689.85|27689.85|27689.85|27679.24|27679.24|0
1629724740000|2021-08-23 13:19:00|27693.38|27693.38|27686.72|27686.72|27693.79|27693.79|27686.72|27686.72|0
1629724750000|2021-08-23 13:19:10|27697.33|27697.33|27693.79|27693.79|27697.33|27697.33|27683.19|27683.19|0
1629724800000|2021-08-23 13:20:00|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|0
1629724830000|2021-08-23 13:20:30|27707.93|27707.93|27707.93|27707.93|27707.93|27707.93|27707.93|27707.93|0
1629724840000|2021-08-23 13:20:40|27704.4|27704.4|27704.4|27704.4|27704.4|27704.4|27704.4|27704.4|0
1629724850000|2021-08-23 13:20:50|27703.79|27703.79|27703.79|27703.79|27703.79|27703.79|27703.79|27703.79|0
1629724860000|2021-08-23 13:21:00|27700.26|27700.26|27700.26|27700.26|27700.26|27700.26|27700.26|27700.26|0
1629724890000|2021-08-23 13:21:30|27699.06|27699.06|27700.26|27700.26|27700.26|27700.26|27699.06|27699.06|0
1629724940000|2021-08-23 13:22:20|27703.79|27703.79|27703.79|27703.79|27703.79|27703.79|27703.79|27703.79|0
1629725010000|2021-08-23 13:23:30|27703.19|27703.19|27703.19|27703.19|27703.19|27703.19|27703.19|27703.19|0
1629725020000|2021-08-23 13:23:40|27702.59|27702.59|27702.59|27702.59|27702.59|27702.59|27702.59|27702.59|0
1629725030000|2021-08-23 13:23:50|27699.06|27699.06|27695.52|27695.52|27699.06|27699.06|27695.52|27695.52|0
1629725090000|2021-08-23 13:24:50|27688.45|27688.45|27691.99|27691.99|27691.99|27691.99|27688.45|27688.45|0
1629725130000|2021-08-23 13:25:30|27688.45|27688.45|27688.45|27688.45|27688.45|27688.45|27688.45|27688.45|0
1629725160000|2021-08-23 13:26:00|27681.38|27681.38|27677.85|27677.85|27681.38|27681.38|27677.85|27677.85|0
1629725170000|2021-08-23 13:26:10|27678.26|27678.26|27678.26|27678.26|27681.79|27681.79|27678.26|27678.26|0
1629725180000|2021-08-23 13:26:20|27681.79|27681.79|27681.79|27681.79|27681.79|27681.79|27681.79|27681.79|0
1629725200000|2021-08-23 13:26:40|27681.38|27681.38|27681.19|27681.19|27681.79|27681.79|27681.19|27681.19|0
1629725210000|2021-08-23 13:26:50|27681.79|27681.79|27685.33|27685.33|27685.33|27685.33|27681.79|27681.79|0
1629725220000|2021-08-23 13:27:00|27681.79|27681.79|27678.26|27678.26|27681.79|27681.79|27678.26|27678.26|0
1629725240000|2021-08-23 13:27:20|27681.79|27681.79|27681.79|27681.79|27681.79|27681.79|27681.79|27681.79|0
1629725280000|2021-08-23 13:28:00|27671.19|27671.19|27667.65|27667.65|27671.19|27671.19|27667.65|27667.65|0
1629725290000|2021-08-23 13:28:10|27671.19|27671.19|27671.19|27671.19|27671.19|27671.19|27671.19|27671.19|0
1629725300000|2021-08-23 13:28:20|27664.12|27664.12|27660.58|27660.58|27664.12|27664.12|27660.58|27660.58|0
1629725310000|2021-08-23 13:28:30|27664.12|27664.12|27664.12|27664.12|27664.12|27664.12|27664.12|27664.12|0
1629725320000|2021-08-23 13:28:40|27667.65|27667.65|27667.65|27667.65|27667.65|27667.65|27667.65|27667.65|0
1629725330000|2021-08-23 13:28:50|27666.45|27666.45|27667.05|27667.05|27667.05|27667.05|27666.45|27666.45|0
1629725360000|2021-08-23 13:29:20|27663.52|27663.52|27663.52|27663.52|27663.52|27663.52|27663.52|27663.52|0
1629725380000|2021-08-23 13:29:40|27663.03|27663.03|27662.43|27662.43|27663.03|27663.03|27662.43|27662.43|0
1629725390000|2021-08-23 13:29:50|27658.9|27658.9|27658.9|27658.9|27662.43|27662.43|27651.83|27651.83|0
1629725400000|2021-08-23 13:30:00|27655.36|27655.36|27641.22|27641.22|27655.36|27655.36|27641.22|27641.22|0
1629725410000|2021-08-23 13:30:10|27641.82|27641.82|27641.82|27641.82|27645.36|27645.36|27641.82|27641.82|0
1629725420000|2021-08-23 13:30:20|27645.36|27645.36|27645.36|27645.36|27645.36|27645.36|27645.36|27645.36|0
1629725440000|2021-08-23 13:30:40|27644.76|27644.76|27641.22|27641.22|27644.76|27644.76|27641.22|27641.22|0
1629725460000|2021-08-23 13:31:00|27637.69|27637.69|27623.55|27623.55|27641.22|27641.22|27623.55|27623.55|0
1629725470000|2021-08-23 13:31:10|27620.01|27620.01|27620.01|27620.01|27623.55|27623.55|27620.01|27620.01|0
1629725480000|2021-08-23 13:31:20|27616.48|27616.48|27609.41|27609.41|27616.48|27616.48|27609.41|27609.41|0
1629725500000|2021-08-23 13:31:40|27605.87|27605.87|27605.87|27605.87|27605.87|27605.87|27605.87|27605.87|0
1629725510000|2021-08-23 13:31:50|27602.34|27602.34|27605.87|27605.87|27605.87|27605.87|27602.34|27602.34|0
1629725520000|2021-08-23 13:32:00|27609.41|27609.41|27620.01|27620.01|27620.01|27620.01|27609.41|27609.41|0
1629725530000|2021-08-23 13:32:10|27623.55|27623.55|27623.55|27623.55|27623.55|27623.55|27623.55|27623.55|0
1629725540000|2021-08-23 13:32:20|27627.08|27627.08|27623.55|27623.55|27627.08|27627.08|27623.55|27623.55|0
1629725550000|2021-08-23 13:32:30|27627.08|27627.08|27627.08|27627.08|27627.08|27627.08|27627.08|27627.08|0
1629725560000|2021-08-23 13:32:40|27630.62|27630.62|27634.64|27634.64|27634.64|27634.64|27630.62|27630.62|0
1629725570000|2021-08-23 13:32:50|27635.36|27635.36|27635.36|27635.36|27635.36|27635.36|27635.36|27635.36|0
1629725580000|2021-08-23 13:33:00|27642.43|27642.43|27643.44|27643.44|27643.44|27643.44|27642.43|27642.43|0
1629725610000|2021-08-23 13:33:30|27636.37|27636.37|27636.37|27636.37|27636.37|27636.37|27632.84|27632.84|0
1629725620000|2021-08-23 13:33:40|27632.24|27632.24|27632.24|27632.24|27632.24|27632.24|27632.24|27632.24|0
1629725640000|2021-08-23 13:34:00|27628.7|27628.7|27628.1|27628.1|27628.7|27628.7|27624.57|27624.57|0
1629725650000|2021-08-23 13:34:10|27624.57|27624.57|27618.1|27618.1|27625.17|27625.17|27614.56|27614.56|0
1629725660000|2021-08-23 13:34:20|27618.58|27618.58|27625.9|27625.9|27625.9|27625.9|27615.05|27615.05|0
1629725670000|2021-08-23 13:34:30|27629.43|27629.43|27608.22|27608.22|27629.43|27629.43|27607.62|27607.62|0
1629725680000|2021-08-23 13:34:40|27608.82|27608.82|27622.36|27622.36|27622.36|27622.36|27608.22|27608.22|0
1629725690000|2021-08-23 13:34:50|27629.43|27629.43|27625.9|27625.9|27632.97|27632.97|27625.9|27625.9|0
1629725700000|2021-08-23 13:35:00|27626.31|27626.31|27629.84|27629.84|27629.84|27629.84|27626.31|27626.31|0
1629725710000|2021-08-23 13:35:10|27630.44|27630.44|27630.44|27630.44|27630.44|27630.44|27630.44|27630.44|0
1629725720000|2021-08-23 13:35:20|27631.04|27631.04|27631.04|27631.04|27631.04|27631.04|27631.04|27631.04|0
1629725730000|2021-08-23 13:35:30|27626.91|27626.91|27612.77|27612.77|27626.91|27626.91|27605.7|27605.7|0
1629725740000|2021-08-23 13:35:40|27609.23|27609.23|27612.77|27612.77|27612.77|27612.77|27609.23|27609.23|0
1629725760000|2021-08-23 13:36:00|27613.01|27613.01|27609.47|27609.47|27613.01|27613.01|27609.47|27609.47|0
1629725770000|2021-08-23 13:36:10|27609.23|27609.23|27609.23|27609.23|27609.23|27609.23|27609.23|27609.23|0
1629725820000|2021-08-23 13:37:00|27619.84|27619.84|27626.91|27626.91|27626.91|27626.91|27619.84|27619.84|0
1629725830000|2021-08-23 13:37:10|27623.37|27623.37|27633.98|27633.98|27633.98|27633.98|27623.37|27623.37|0
1629725840000|2021-08-23 13:37:20|27633.57|27633.57|27633.57|27633.57|27633.57|27633.57|27633.57|27633.57|0
1629725850000|2021-08-23 13:37:30|27634.17|27634.17|27634.17|27634.17|27634.17|27634.17|27634.17|27634.17|0
1629725860000|2021-08-23 13:37:40|27641.24|27641.24|27651.84|27651.84|27651.84|27651.84|27641.24|27641.24|0
1629725870000|2021-08-23 13:37:50|27652.44|27652.44|27656.99|27656.99|27656.99|27656.99|27652.44|27652.44|0
1629725880000|2021-08-23 13:38:00|27649.92|27649.92|27649.92|27649.92|27649.92|27649.92|27649.92|27649.92|0
1629725900000|2021-08-23 13:38:20|27646.38|27646.38|27649.92|27649.92|27649.92|27649.92|27642.85|27642.85|0
1629725910000|2021-08-23 13:38:30|27642.85|27642.85|27642.85|27642.85|27642.85|27642.85|27642.85|27642.85|0
1629725960000|2021-08-23 13:39:20|27649.92|27649.92|27642.85|27642.85|27649.92|27649.92|27642.85|27642.85|0
1629725980000|2021-08-23 13:39:40|27646.38|27646.38|27643.09|27643.09|27650.16|27650.16|27643.09|27643.09|0
1629725990000|2021-08-23 13:39:50|27646.63|27646.63|27649.92|27649.92|27650.16|27650.16|27646.63|27646.63|0
1629726000000|2021-08-23 13:40:00|27646.38|27646.38|27646.38|27646.38|27646.38|27646.38|27646.38|27646.38|0
1629726010000|2021-08-23 13:40:10|27646.79|27646.79|27646.55|27646.55|27646.79|27646.79|27646.55|27646.55|0
1629726020000|2021-08-23 13:40:20|27653.62|27653.62|27649.84|27649.84|27653.62|27653.62|27649.84|27649.84|0
1629726040000|2021-08-23 13:40:40|27642.77|27642.77|27635.7|27635.7|27642.77|27642.77|27635.7|27635.7|0
1629726050000|2021-08-23 13:40:50|27642.77|27642.77|27642.77|27642.77|27642.77|27642.77|27642.77|27642.77|0
1629726080000|2021-08-23 13:41:20|27646.31|27646.31|27646.31|27646.31|27646.31|27646.31|27646.31|27646.31|0
1629726090000|2021-08-23 13:41:30|27649.84|27649.84|27649.84|27649.84|27649.84|27649.84|27649.84|27649.84|0
1629726110000|2021-08-23 13:41:50|27639.24|27639.24|27642.77|27642.77|27642.77|27642.77|27635.7|27635.7|0
1629726120000|2021-08-23 13:42:00|27643.37|27643.37|27636.3|27636.3|27643.37|27643.37|27636.3|27636.3|0
1629726140000|2021-08-23 13:42:20|27632.77|27632.77|27637.51|27637.51|27637.51|27637.51|27632.77|27632.77|0
1629726150000|2021-08-23 13:42:30|27644.58|27644.58|27641.04|27641.04|27644.58|27644.58|27641.04|27641.04|0
1629726160000|2021-08-23 13:42:40|27641.64|27641.64|27634.33|27634.33|27641.64|27641.64|27634.33|27634.33|0
1629726170000|2021-08-23 13:42:50|27637.87|27637.87|27637.87|27637.87|27637.87|27637.87|27637.87|27637.87|0
1629726190000|2021-08-23 13:43:10|27639.5|27639.5|27642.85|27642.85|27642.85|27642.85|27639.31|27639.31|0
1629726200000|2021-08-23 13:43:20|27643.26|27643.26|27643.67|27643.67|27643.67|27643.67|27643.26|27643.26|0
1629726230000|2021-08-23 13:43:50|27644.08|27644.08|27637.01|27637.01|27644.08|27644.08|27637.01|27637.01|0
1629726240000|2021-08-23 13:44:00|27637.61|27637.61|27637.61|27637.61|27637.61|27637.61|27637.61|27637.61|0
1629726250000|2021-08-23 13:44:10|27638.02|27638.02|27638.84|27638.84|27638.84|27638.84|27638.02|27638.02|0
1629726260000|2021-08-23 13:44:20|27639.25|27639.25|27642.78|27642.78|27642.78|27642.78|27639.25|27639.25|0
1629726270000|2021-08-23 13:44:30|27646.32|27646.32|27642.37|27642.37|27646.32|27646.32|27642.37|27642.37|0
1629726290000|2021-08-23 13:44:50|27635.3|27635.3|27635.3|27635.3|27635.3|27635.3|27635.3|27635.3|0
1629726300000|2021-08-23 13:45:00|27631.77|27631.77|27642.37|27642.37|27642.37|27642.37|27631.77|27631.77|0
1629726320000|2021-08-23 13:45:20|27644.01|27644.01|27644.01|27644.01|27644.01|27644.01|27644.01|27644.01|0
1629726330000|2021-08-23 13:45:30|27633.41|27633.41|27633.41|27633.41|27633.41|27633.41|27633.41|27633.41|0
1629726350000|2021-08-23 13:45:50|27636.94|27636.94|27636.94|27636.94|27640.48|27640.48|27633.41|27633.41|0
1629726370000|2021-08-23 13:46:10|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|0
1629726380000|2021-08-23 13:46:20|27634.23|27634.23|27634.23|27634.23|27634.23|27634.23|27634.23|27634.23|0
1629726390000|2021-08-23 13:46:30|27627.16|27627.16|27623.02|27623.02|27627.16|27627.16|27623.02|27623.02|0
1629726400000|2021-08-23 13:46:40|27622.42|27622.42|27620.91|27620.91|27623.62|27623.62|27620.09|27620.09|0
1629726410000|2021-08-23 13:46:50|27617.37|27617.37|27617.37|27617.37|27617.37|27617.37|27610.3|27610.3|0
1629726420000|2021-08-23 13:47:00|27620.91|27620.91|27624.44|27624.44|27624.44|27624.44|27620.91|27620.91|0
1629726430000|2021-08-23 13:47:10|27623.62|27623.62|27623.62|27623.62|27623.62|27623.62|27623.62|27623.62|0
1629726440000|2021-08-23 13:47:20|27623.02|27623.02|27623.02|27623.02|27623.02|27623.02|27623.02|27623.02|0
1629726450000|2021-08-23 13:47:30|27619.49|27619.49|27623.43|27623.43|27623.43|27623.43|27615.95|27615.95|0
1629726460000|2021-08-23 13:47:40|27619.9|27619.9|27616.36|27616.36|27619.9|27619.9|27616.36|27616.36|0
1629726470000|2021-08-23 13:47:50|27612.83|27612.83|27623.43|27623.43|27623.43|27623.43|27612.83|27612.83|0
1629726480000|2021-08-23 13:48:00|27619.9|27619.9|27623.02|27623.02|27623.43|27623.43|27619.9|27619.9|0
1629726490000|2021-08-23 13:48:10|27615.95|27615.95|27605.35|27605.35|27615.95|27615.95|27605.35|27605.35|0
1629726520000|2021-08-23 13:48:40|27612.42|27612.42|27615.95|27615.95|27615.95|27615.95|27612.42|27612.42|0
1629726550000|2021-08-23 13:49:10|27608.88|27608.88|27605.35|27605.35|27608.88|27608.88|27605.35|27605.35|0
1629726560000|2021-08-23 13:49:20|27605.95|27605.95|27605.95|27605.95|27605.95|27605.95|27605.95|27605.95|0
1629726570000|2021-08-23 13:49:30|27602.41|27602.41|27602.41|27602.41|27602.41|27602.41|27602.41|27602.41|0
1629726580000|2021-08-23 13:49:40|27605.95|27605.95|27605.95|27605.95|27605.95|27605.95|27605.95|27605.95|0
1629726590000|2021-08-23 13:49:50|27606.43|27606.43|27613.74|27613.74|27613.74|27613.74|27606.43|27606.43|0
1629726610000|2021-08-23 13:50:10|27617.28|27617.28|27617.28|27617.28|27617.28|27617.28|27617.28|27617.28|0
1629726620000|2021-08-23 13:50:20|27617.04|27617.04|27617.04|27617.04|27617.04|27617.04|27617.04|27617.04|0
1629726630000|2021-08-23 13:50:30|27620.57|27620.57|27619.97|27619.97|27620.57|27620.57|27619.97|27619.97|0
1629726650000|2021-08-23 13:50:50|27616.44|27616.44|27595.23|27595.23|27616.44|27616.44|27591.69|27591.69|0
1629726660000|2021-08-23 13:51:00|27591.69|27591.69|27597.94|27597.94|27598.76|27598.76|27591.69|27591.69|0
1629726670000|2021-08-23 13:51:10|27601.48|27601.48|27594|27594|27601.48|27601.48|27594|27594|0
1629726680000|2021-08-23 13:51:20|27597.53|27597.53|27601.07|27601.07|27601.07|27601.07|27597.53|27597.53|0
1629726690000|2021-08-23 13:51:30|27608.14|27608.14|27615.21|27615.21|27618.74|27618.74|27608.14|27608.14|0
1629726720000|2021-08-23 13:52:00|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|0
1629726760000|2021-08-23 13:52:40|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|0
1629726770000|2021-08-23 13:52:50|27611.67|27611.67|27615.21|27615.21|27615.21|27615.21|27611.67|27611.67|0
1629726780000|2021-08-23 13:53:00|27611.67|27611.67|27604.6|27604.6|27611.67|27611.67|27601.07|27601.07|0
1629726790000|2021-08-23 13:53:10|27608.14|27608.14|27611.67|27611.67|27611.67|27611.67|27608.14|27608.14|0
1629726800000|2021-08-23 13:53:20|27608.14|27608.14|27608.14|27608.14|27608.14|27608.14|27608.14|27608.14|0
1629726810000|2021-08-23 13:53:30|27607.73|27607.73|27606.91|27606.91|27607.73|27607.73|27606.5|27606.5|0
1629726820000|2021-08-23 13:53:40|27603.37|27603.37|27606.91|27606.91|27606.91|27606.91|27603.37|27603.37|0
1629726830000|2021-08-23 13:53:50|27610.44|27610.44|27617.51|27617.51|27617.51|27617.51|27610.44|27610.44|0
1629726870000|2021-08-23 13:54:30|27617.1|27617.1|27617.1|27617.1|27617.1|27617.1|27617.1|27617.1|0
1629726890000|2021-08-23 13:54:50|27610.03|27610.03|27610.03|27610.03|27610.03|27610.03|27610.03|27610.03|0
1629726910000|2021-08-23 13:55:10|27617.1|27617.1|27613.57|27613.57|27620.64|27620.64|27613.57|27613.57|0
1629726920000|2021-08-23 13:55:20|27617.1|27617.1|27617.1|27617.1|27617.1|27617.1|27617.1|27617.1|0
1629726940000|2021-08-23 13:55:40|27620.64|27620.64|27624.17|27624.17|27624.17|27624.17|27620.64|27620.64|0
1629726970000|2021-08-23 13:56:10|27617.1|27617.1|27617.1|27617.1|27617.1|27617.1|27617.1|27617.1|0
1629726980000|2021-08-23 13:56:20|27620.64|27620.64|27620.64|27620.64|27620.64|27620.64|27620.64|27620.64|0
1629726990000|2021-08-23 13:56:30|27624.17|27624.17|27624.17|27624.17|27624.17|27624.17|27624.17|27624.17|0
1629727000000|2021-08-23 13:56:40|27627.71|27627.71|27631.84|27631.84|27631.84|27631.84|27627.71|27627.71|0
1629727010000|2021-08-23 13:56:50|27628.31|27628.31|27624.77|27624.77|27628.31|27628.31|27624.77|27624.77|0
1629727020000|2021-08-23 13:57:00|27628.31|27628.31|27628.31|27628.31|27628.31|27628.31|27628.31|27628.31|0
1629727050000|2021-08-23 13:57:30|27631.84|27631.84|27631.84|27631.84|27631.84|27631.84|27631.84|27631.84|0
1629727070000|2021-08-23 13:57:50|27635.38|27635.38|27635.38|27635.38|27635.38|27635.38|27635.38|27635.38|0
1629727080000|2021-08-23 13:58:00|27635.98|27635.98|27635.98|27635.98|27635.98|27635.98|27635.98|27635.98|0
1629727130000|2021-08-23 13:58:50|27639.51|27639.51|27639.51|27639.51|27639.51|27639.51|27639.51|27639.51|0
1629727150000|2021-08-23 13:59:10|27635.98|27635.98|27635.98|27635.98|27635.98|27635.98|27635.98|27635.98|0
1629727160000|2021-08-23 13:59:20|27632.44|27632.44|27632.44|27632.44|27632.44|27632.44|27632.44|27632.44|0
1629727170000|2021-08-23 13:59:30|27628.91|27628.91|27628.91|27628.91|27628.91|27628.91|27628.91|27628.91|0
1629727180000|2021-08-23 13:59:40|27625.37|27625.37|27625.37|27625.37|27625.37|27625.37|27625.37|27625.37|0
1629727190000|2021-08-23 13:59:50|27628.91|27628.91|27628.91|27628.91|27628.91|27628.91|27628.91|27628.91|0
1629727200000|2021-08-23 14:00:00|27628.18|27628.18|27628.18|27628.18|27628.18|27628.18|27628.18|27628.18|0
1629727210000|2021-08-23 14:00:10|27628.42|27628.42|27635.74|27635.74|27635.74|27635.74|27628.42|27628.42|0
1629727220000|2021-08-23 14:00:20|27639.27|27639.27|27642.81|27642.81|27642.81|27642.81|27639.27|27639.27|0
1629727230000|2021-08-23 14:00:30|27646.34|27646.34|27646.34|27646.34|27646.34|27646.34|27646.34|27646.34|0
1629727250000|2021-08-23 14:00:50|27653.41|27653.41|27656.95|27656.95|27656.95|27656.95|27653.41|27653.41|0
1629727260000|2021-08-23 14:01:00|27660.48|27660.48|27660.48|27660.48|27660.48|27660.48|27660.48|27660.48|0
1629727270000|2021-08-23 14:01:10|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|0
1629727310000|2021-08-23 14:01:50|27654.23|27654.23|27657.77|27657.77|27657.77|27657.77|27654.23|27654.23|0
1629727320000|2021-08-23 14:02:00|27661.3|27661.3|27661.9|27661.9|27661.9|27661.9|27661.3|27661.3|0
1629727330000|2021-08-23 14:02:10|27658.37|27658.37|27661.9|27661.9|27661.9|27661.9|27658.37|27658.37|0
1629727350000|2021-08-23 14:02:30|27668.97|27668.97|27669.21|27669.21|27669.21|27669.21|27668.97|27668.97|0
1629727360000|2021-08-23 14:02:40|27665.68|27665.68|27662.14|27662.14|27665.68|27665.68|27662.14|27662.14|0
1629727370000|2021-08-23 14:02:50|27665.68|27665.68|27665.68|27665.68|27665.68|27665.68|27665.68|27665.68|0
1629727390000|2021-08-23 14:03:10|27665.44|27665.44|27668.97|27668.97|27668.97|27668.97|27665.44|27665.44|0
1629727400000|2021-08-23 14:03:20|27665.44|27665.44|27661.9|27661.9|27665.44|27665.44|27661.9|27661.9|0
1629727420000|2021-08-23 14:03:40|27665.44|27665.44|27661.9|27661.9|27665.44|27665.44|27661.9|27661.9|0
1629727430000|2021-08-23 14:03:50|27672.51|27672.51|27672.75|27672.75|27672.75|27672.75|27672.51|27672.51|0
1629727440000|2021-08-23 14:04:00|27676.28|27676.28|27676.28|27676.28|27676.28|27676.28|27676.28|27676.28|0
1629727450000|2021-08-23 14:04:10|27676.69|27676.69|27673.4|27673.4|27676.94|27676.94|27673.4|27673.4|0
1629727460000|2021-08-23 14:04:20|27669.87|27669.87|27669.87|27669.87|27669.87|27669.87|27669.87|27669.87|0
1629727470000|2021-08-23 14:04:30|27676.94|27676.94|27680.47|27680.47|27680.47|27680.47|27676.94|27676.94|0
1629727500000|2021-08-23 14:05:00|27679.87|27679.87|27679.87|27679.87|27679.87|27679.87|27679.87|27679.87|0
1629727510000|2021-08-23 14:05:10|27683.4|27683.4|27683.4|27683.4|27683.4|27683.4|27683.4|27683.4|0
1629727520000|2021-08-23 14:05:20|27686.94|27686.94|27686.94|27686.94|27686.94|27686.94|27686.94|27686.94|0
1629727540000|2021-08-23 14:05:40|27679.87|27679.87|27676.33|27676.33|27679.87|27679.87|27676.33|27676.33|0
1629727550000|2021-08-23 14:05:50|27672.8|27672.8|27672.8|27672.8|27672.8|27672.8|27672.8|27672.8|0
1629727560000|2021-08-23 14:06:00|27679.87|27679.87|27679.87|27679.87|27679.87|27679.87|27679.87|27679.87|0
1629727590000|2021-08-23 14:06:30|27690.47|27690.47|27690.47|27690.47|27690.47|27690.47|27690.47|27690.47|0
1629727610000|2021-08-23 14:06:50|27697.54|27697.54|27697.54|27697.54|27697.54|27697.54|27697.54|27697.54|0
1629727620000|2021-08-23 14:07:00|27694.01|27694.01|27690.47|27690.47|27694.01|27694.01|27690.47|27690.47|0
1629727630000|2021-08-23 14:07:10|27694.01|27694.01|27694.01|27694.01|27694.01|27694.01|27694.01|27694.01|0
1629727640000|2021-08-23 14:07:20|27697.54|27697.54|27697.54|27697.54|27701.08|27701.08|27697.54|27697.54|0
1629727650000|2021-08-23 14:07:30|27694.01|27694.01|27679.87|27679.87|27694.01|27694.01|27679.87|27679.87|0
1629727660000|2021-08-23 14:07:40|27686.94|27686.94|27686.94|27686.94|27686.94|27686.94|27686.94|27686.94|0
1629727670000|2021-08-23 14:07:50|27690.47|27690.47|27690.47|27690.47|27690.47|27690.47|27690.47|27690.47|0
1629727690000|2021-08-23 14:08:10|27689.75|27689.75|27678.49|27678.49|27689.75|27689.75|27678.49|27678.49|0
1629727700000|2021-08-23 14:08:20|27682.03|27682.03|27682.03|27682.03|27685.56|27685.56|27682.03|27682.03|0
1629727710000|2021-08-23 14:08:30|27685.56|27685.56|27685.56|27685.56|27685.56|27685.56|27682.03|27682.03|0
1629727720000|2021-08-23 14:08:40|27682.03|27682.03|27682.03|27682.03|27692.63|27692.63|27682.03|27682.03|0
1629727730000|2021-08-23 14:08:50|27674.96|27674.96|27674.96|27674.96|27674.96|27674.96|27674.96|27674.96|0
1629727740000|2021-08-23 14:09:00|27675.56|27675.56|27675.56|27675.56|27675.56|27675.56|27674.96|27674.96|0
1629727750000|2021-08-23 14:09:10|27675.97|27675.97|27675.97|27675.97|27675.97|27675.97|27675.97|27675.97|0
1629727760000|2021-08-23 14:09:20|27675.37|27675.37|27668.3|27668.3|27675.37|27675.37|27668.3|27668.3|0
1629727770000|2021-08-23 14:09:30|27667.7|27667.7|27674.77|27674.77|27674.77|27674.77|27667.7|27667.7|0
1629727800000|2021-08-23 14:10:00|27685.37|27685.37|27688.9|27688.9|27688.9|27688.9|27685.37|27685.37|0
1629727810000|2021-08-23 14:10:10|27689.51|27689.51|27675.37|27675.37|27689.51|27689.51|27675.37|27675.37|0
1629727820000|2021-08-23 14:10:20|27671.83|27671.83|27671.83|27671.83|27671.83|27671.83|27668.3|27668.3|0
1629727840000|2021-08-23 14:10:40|27668.3|27668.3|27668.3|27668.3|27668.3|27668.3|27668.3|27668.3|0
1629727850000|2021-08-23 14:10:50|27671.83|27671.83|27671.83|27671.83|27671.83|27671.83|27671.83|27671.83|0
1629727870000|2021-08-23 14:11:10|27678.9|27678.9|27678.9|27678.9|27678.9|27678.9|27678.9|27678.9|0
1629727890000|2021-08-23 14:11:30|27675.37|27675.37|27678.9|27678.9|27678.9|27678.9|27675.37|27675.37|0
1629727920000|2021-08-23 14:12:00|27682.44|27682.44|27675.37|27675.37|27682.44|27682.44|27675.37|27675.37|0
1629727930000|2021-08-23 14:12:10|27671.83|27671.83|27671.83|27671.83|27671.83|27671.83|27671.83|27671.83|0
1629727940000|2021-08-23 14:12:20|27668.3|27668.3|27668.3|27668.3|27668.3|27668.3|27661.23|27661.23|0
1629727950000|2021-08-23 14:12:30|27671.83|27671.83|27664.76|27664.76|27671.83|27671.83|27664.76|27664.76|0
1629727960000|2021-08-23 14:12:40|27661.23|27661.23|27661.23|27661.23|27661.23|27661.23|27661.23|27661.23|0
1629728010000|2021-08-23 14:13:30|27657.69|27657.69|27654.16|27654.16|27657.69|27657.69|27654.16|27654.16|0
1629728040000|2021-08-23 14:14:00|27653.56|27653.56|27653.56|27653.56|27653.56|27653.56|27653.56|27653.56|0
1629728050000|2021-08-23 14:14:10|27650.02|27650.02|27646.49|27646.49|27650.02|27650.02|27646.49|27646.49|0
1629728060000|2021-08-23 14:14:20|27642.95|27642.95|27642.95|27642.95|27642.95|27642.95|27642.95|27642.95|0
1629728090000|2021-08-23 14:14:50|27653.56|27653.56|27650.02|27650.02|27653.56|27653.56|27650.02|27650.02|0
1629728100000|2021-08-23 14:15:00|27653.56|27653.56|27654.16|27654.16|27654.16|27654.16|27653.56|27653.56|0
1629728110000|2021-08-23 14:15:10|27653.75|27653.75|27660.41|27660.41|27660.41|27660.41|27653.75|27653.75|0
1629728160000|2021-08-23 14:16:00|27653.34|27653.34|27649.8|27649.8|27660.41|27660.41|27649.8|27649.8|0
1629728170000|2021-08-23 14:16:10|27646.27|27646.27|27646.27|27646.27|27646.27|27646.27|27646.27|27646.27|0
1629728180000|2021-08-23 14:16:20|27642.73|27642.73|27646.27|27646.27|27646.27|27646.27|27639.2|27639.2|0
1629728190000|2021-08-23 14:16:30|27649.8|27649.8|27649.8|27649.8|27649.8|27649.8|27649.8|27649.8|0
1629728200000|2021-08-23 14:16:40|27646.27|27646.27|27638.6|27638.6|27646.27|27646.27|27638.6|27638.6|0
1629728210000|2021-08-23 14:16:50|27638.19|27638.19|27638.19|27638.19|27638.19|27638.19|27638.19|27638.19|0
1629728220000|2021-08-23 14:17:00|27645.26|27645.26|27645.26|27645.26|27645.26|27645.26|27645.26|27645.26|0
1629728230000|2021-08-23 14:17:10|27648.79|27648.79|27655.86|27655.86|27655.86|27655.86|27648.79|27648.79|0
1629728250000|2021-08-23 14:17:30|27652.33|27652.33|27655.86|27655.86|27655.86|27655.86|27652.33|27652.33|0
1629728290000|2021-08-23 14:18:10|27659.4|27659.4|27659.4|27659.4|27659.4|27659.4|27659.4|27659.4|0
1629728300000|2021-08-23 14:18:20|27655.86|27655.86|27652.33|27652.33|27655.86|27655.86|27652.33|27652.33|0
1629728310000|2021-08-23 14:18:30|27648.79|27648.79|27652.33|27652.33|27655.86|27655.86|27648.79|27648.79|0
1629728350000|2021-08-23 14:19:10|27655.86|27655.86|27655.86|27655.86|27655.86|27655.86|27655.86|27655.86|0
1629728360000|2021-08-23 14:19:20|27652.33|27652.33|27652.33|27652.33|27652.33|27652.33|27652.33|27652.33|0
1629728370000|2021-08-23 14:19:30|27651.84|27651.84|27651.84|27651.84|27651.84|27651.84|27651.84|27651.84|0
1629728380000|2021-08-23 14:19:40|27648.31|27648.31|27644.77|27644.77|27648.31|27648.31|27644.77|27644.77|0
1629728390000|2021-08-23 14:19:50|27648.31|27648.31|27651.84|27651.84|27651.84|27651.84|27648.31|27648.31|0
1629728400000|2021-08-23 14:20:00|27658.91|27658.91|27658.91|27658.91|27658.91|27658.91|27658.91|27658.91|0
1629728410000|2021-08-23 14:20:10|27655.38|27655.38|27655.38|27655.38|27655.38|27655.38|27655.38|27655.38|0
1629728450000|2021-08-23 14:20:50|27651.84|27651.84|27651.84|27651.84|27651.84|27651.84|27651.84|27651.84|0
1629728460000|2021-08-23 14:21:00|27658.91|27658.91|27658.91|27658.91|27658.91|27658.91|27658.91|27658.91|0
1629728470000|2021-08-23 14:21:10|27673.05|27673.05|27654.78|27654.78|27673.05|27673.05|27654.78|27654.78|0
1629728480000|2021-08-23 14:21:20|27658.31|27658.31|27654.78|27654.78|27658.31|27658.31|27654.78|27654.78|0
1629728490000|2021-08-23 14:21:30|27658.31|27658.31|27647.71|27647.71|27658.31|27658.31|27647.71|27647.71|0
1629728500000|2021-08-23 14:21:40|27654.78|27654.78|27654.78|27654.78|27654.78|27654.78|27654.78|27654.78|0
1629728510000|2021-08-23 14:21:50|27658.31|27658.31|27658.31|27658.31|27658.31|27658.31|27658.31|27658.31|0
1629728520000|2021-08-23 14:22:00|27661.85|27661.85|27661.85|27661.85|27661.85|27661.85|27661.85|27661.85|0
1629728530000|2021-08-23 14:22:10|27662.45|27662.45|27663.05|27663.05|27663.05|27663.05|27662.45|27662.45|0
1629728540000|2021-08-23 14:22:20|27659.51|27659.51|27659.51|27659.51|27659.51|27659.51|27659.51|27659.51|0
1629728550000|2021-08-23 14:22:30|27655.98|27655.98|27655.98|27655.98|27655.98|27655.98|27652.44|27652.44|0
1629728560000|2021-08-23 14:22:40|27652.44|27652.44|27645.37|27645.37|27652.44|27652.44|27645.37|27645.37|0
1629728570000|2021-08-23 14:22:50|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|0
1629728580000|2021-08-23 14:23:00|27645.37|27645.37|27645.37|27645.37|27645.37|27645.37|27645.37|27645.37|0
1629728590000|2021-08-23 14:23:10|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|0
1629728610000|2021-08-23 14:23:30|27648.91|27648.91|27655.98|27655.98|27659.51|27659.51|27648.91|27648.91|0
1629728620000|2021-08-23 14:23:40|27652.44|27652.44|27652.44|27652.44|27652.44|27652.44|27652.44|27652.44|0
1629728630000|2021-08-23 14:23:50|27655.98|27655.98|27652.44|27652.44|27655.98|27655.98|27652.44|27652.44|0
1629728640000|2021-08-23 14:24:00|27648.91|27648.91|27652.44|27652.44|27652.44|27652.44|27648.91|27648.91|0
1629728650000|2021-08-23 14:24:10|27648.91|27648.91|27652.44|27652.44|27652.44|27652.44|27648.91|27648.91|0
1629728670000|2021-08-23 14:24:30|27648.91|27648.91|27645.37|27645.37|27648.91|27648.91|27641.84|27641.84|0
1629728680000|2021-08-23 14:24:40|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|0
1629728700000|2021-08-23 14:25:00|27645.37|27645.37|27645.37|27645.37|27645.37|27645.37|27645.37|27645.37|0
1629728720000|2021-08-23 14:25:20|27644.77|27644.77|27644.77|27644.77|27644.77|27644.77|27644.77|27644.77|0
1629728740000|2021-08-23 14:25:40|27648.31|27648.31|27644.77|27644.77|27648.31|27648.31|27641.24|27641.24|0
1629728750000|2021-08-23 14:25:50|27651.84|27651.84|27655.38|27655.38|27655.38|27655.38|27651.84|27651.84|0
1629728760000|2021-08-23 14:26:00|27658.91|27658.91|27662.45|27662.45|27665.98|27665.98|27655.38|27655.38|0
1629728770000|2021-08-23 14:26:10|27658.91|27658.91|27658.91|27658.91|27658.91|27658.91|27658.91|27658.91|0
1629728780000|2021-08-23 14:26:20|27655.38|27655.38|27655.38|27655.38|27655.38|27655.38|27655.38|27655.38|0
1629728790000|2021-08-23 14:26:30|27654.97|27654.97|27654.97|27654.97|27654.97|27654.97|27654.97|27654.97|0
1629728820000|2021-08-23 14:27:00|27654.56|27654.56|27654.15|27654.15|27654.56|27654.56|27654.15|27654.15|0
1629728830000|2021-08-23 14:27:10|27657.68|27657.68|27657.2|27657.2|27657.68|27657.68|27657.2|27657.2|0
1629728860000|2021-08-23 14:27:40|27660.73|27660.73|27653.66|27653.66|27660.73|27660.73|27653.66|27653.66|0
1629728880000|2021-08-23 14:28:00|27650.13|27650.13|27657.2|27657.2|27657.2|27657.2|27643.06|27643.06|0
1629728890000|2021-08-23 14:28:10|27658.4|27658.4|27657.8|27657.8|27658.4|27658.4|27657.8|27657.8|0
1629728920000|2021-08-23 14:28:40|27661.33|27661.33|27661.33|27661.33|27661.33|27661.33|27661.33|27661.33|0
1629728930000|2021-08-23 14:28:50|27657.8|27657.8|27657.8|27657.8|27657.8|27657.8|27657.8|27657.8|0
1629728960000|2021-08-23 14:29:20|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|0
1629728970000|2021-08-23 14:29:30|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|0
1629728980000|2021-08-23 14:29:40|27651.14|27651.14|27647.6|27647.6|27651.14|27651.14|27647.6|27647.6|0
1629728990000|2021-08-23 14:29:50|27644.07|27644.07|27640.53|27640.53|27644.07|27644.07|27640.53|27640.53|0
1629729000000|2021-08-23 14:30:00|27651.14|27651.14|27651.14|27651.14|27651.14|27651.14|27651.14|27651.14|0
1629729040000|2021-08-23 14:30:40|27651.38|27651.38|27633.3|27633.3|27651.38|27651.38|27633.3|27633.3|0
1629729050000|2021-08-23 14:30:50|27632.48|27632.48|27632.07|27632.07|27632.48|27632.48|27632.07|27632.07|0
1629729060000|2021-08-23 14:31:00|27628.53|27628.53|27632.07|27632.07|27632.07|27632.07|27628.53|27628.53|0
1629729070000|2021-08-23 14:31:10|27625|27625|27625|27625|27625|27625|27625|27625|0
1629729090000|2021-08-23 14:31:30|27632.07|27632.07|27635.6|27635.6|27635.6|27635.6|27632.07|27632.07|0
1629729100000|2021-08-23 14:31:40|27636.01|27636.01|27628.94|27628.94|27636.01|27636.01|27628.94|27628.94|0
1629729110000|2021-08-23 14:31:50|27632.48|27632.48|27632.48|27632.48|27632.48|27632.48|27632.48|27632.48|0
1629729120000|2021-08-23 14:32:00|27636.01|27636.01|27636.01|27636.01|27636.01|27636.01|27636.01|27636.01|0
1629729160000|2021-08-23 14:32:40|27639.55|27639.55|27639.55|27639.55|27639.55|27639.55|27639.55|27639.55|0
1629729170000|2021-08-23 14:32:50|27643.08|27643.08|27643.08|27643.08|27643.08|27643.08|27643.08|27643.08|0
1629729190000|2021-08-23 14:33:10|27639.55|27639.55|27639.55|27639.55|27639.55|27639.55|27639.55|27639.55|0
1629729200000|2021-08-23 14:33:20|27643.08|27643.08|27643.08|27643.08|27643.08|27643.08|27643.08|27643.08|0
1629729220000|2021-08-23 14:33:40|27642.48|27642.48|27642.48|27642.48|27642.48|27642.48|27642.48|27642.48|0
1629729230000|2021-08-23 14:33:50|27646.02|27646.02|27646.02|27646.02|27646.02|27646.02|27646.02|27646.02|0
1629729260000|2021-08-23 14:34:20|27645.53|27645.53|27644.93|27644.93|27645.53|27645.53|27644.93|27644.93|0
1629729300000|2021-08-23 14:35:00|27641.4|27641.4|27641.4|27641.4|27641.4|27641.4|27641.4|27641.4|0
1629729310000|2021-08-23 14:35:10|27634.33|27634.33|27630.79|27630.79|27634.33|27634.33|27630.79|27630.79|0
1629729350000|2021-08-23 14:35:50|27627.26|27627.26|27627.26|27627.26|27627.26|27627.26|27627.26|27627.26|0
1629729360000|2021-08-23 14:36:00|27630.79|27630.79|27627.26|27627.26|27630.79|27630.79|27627.26|27627.26|0
1629729390000|2021-08-23 14:36:30|27630.79|27630.79|27630.79|27630.79|27630.79|27630.79|27630.79|27630.79|0
1629729410000|2021-08-23 14:36:50|27634.33|27634.33|27630.79|27630.79|27634.33|27634.33|27630.79|27630.79|0
1629729440000|2021-08-23 14:37:20|27627.26|27627.26|27623.72|27623.72|27627.26|27627.26|27623.72|27623.72|0
1629729450000|2021-08-23 14:37:30|27620.19|27620.19|27620.19|27620.19|27620.19|27620.19|27620.19|27620.19|0
1629729460000|2021-08-23 14:37:40|27616.65|27616.65|27616.65|27616.65|27616.65|27616.65|27616.65|27616.65|0
1629729470000|2021-08-23 14:37:50|27613.12|27613.12|27613.12|27613.12|27613.12|27613.12|27613.12|27613.12|0
1629729480000|2021-08-23 14:38:00|27616.65|27616.65|27616.65|27616.65|27616.65|27616.65|27616.65|27616.65|0
1629729540000|2021-08-23 14:39:00|27616.24|27616.24|27615.83|27615.83|27616.24|27616.24|27615.83|27615.83|0
1629729560000|2021-08-23 14:39:20|27615.23|27615.23|27615.23|27615.23|27615.23|27615.23|27615.23|27615.23|0
1629729590000|2021-08-23 14:39:50|27611.7|27611.7|27604.63|27604.63|27611.7|27611.7|27604.63|27604.63|0
1629729610000|2021-08-23 14:40:10|27608.16|27608.16|27601.5|27601.5|27608.16|27608.16|27597.97|27597.97|0
1629729620000|2021-08-23 14:40:20|27597.97|27597.97|27597.97|27597.97|27597.97|27597.97|27597.97|27597.97|0
1629729660000|2021-08-23 14:41:00|27601.5|27601.5|27601.5|27601.5|27601.5|27601.5|27601.5|27601.5|0
1629729670000|2021-08-23 14:41:10|27605.04|27605.04|27605.04|27605.04|27605.04|27605.04|27605.04|27605.04|0
1629729680000|2021-08-23 14:41:20|27612.11|27612.11|27612.11|27612.11|27612.11|27612.11|27612.11|27612.11|0
1629729700000|2021-08-23 14:41:40|27615.64|27615.64|27615.64|27615.64|27615.64|27615.64|27615.64|27615.64|0
1629729770000|2021-08-23 14:42:50|27619.18|27619.18|27622.71|27622.71|27622.71|27622.71|27619.18|27619.18|0
1629729780000|2021-08-23 14:43:00|27626.25|27626.25|27629.78|27629.78|27629.78|27629.78|27626.25|27626.25|0
1629729790000|2021-08-23 14:43:10|27626.25|27626.25|27622.71|27622.71|27626.25|27626.25|27622.71|27622.71|0
1629729800000|2021-08-23 14:43:20|27626.25|27626.25|27626.25|27626.25|27626.25|27626.25|27626.25|27626.25|0
1629729810000|2021-08-23 14:43:30|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|0
1629729820000|2021-08-23 14:43:40|27619.18|27619.18|27611.86|27611.86|27619.18|27619.18|27611.86|27611.86|0
1629729840000|2021-08-23 14:44:00|27611.26|27611.26|27614.8|27614.8|27614.8|27614.8|27611.26|27611.26|0
1629729850000|2021-08-23 14:44:10|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|0
1629729860000|2021-08-23 14:44:20|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|0
1629729900000|2021-08-23 14:45:00|27604.6|27604.6|27604.6|27604.6|27604.6|27604.6|27604.6|27604.6|0
1629729920000|2021-08-23 14:45:20|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|0
1629729930000|2021-08-23 14:45:30|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|0
1629729940000|2021-08-23 14:45:40|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|0
1629729960000|2021-08-23 14:46:00|27615.21|27615.21|27611.67|27611.67|27615.21|27615.21|27611.67|27611.67|0
1629729990000|2021-08-23 14:46:30|27618.74|27618.74|27622.28|27622.28|27622.28|27622.28|27618.74|27618.74|0
1629730020000|2021-08-23 14:47:00|27618.74|27618.74|27619.23|27619.23|27619.23|27619.23|27618.74|27618.74|0
1629730100000|2021-08-23 14:48:20|27622.76|27622.76|27629.83|27629.83|27629.83|27629.83|27622.76|27622.76|0
1629730120000|2021-08-23 14:48:40|27629.59|27629.59|27629.59|27629.59|27629.59|27629.59|27629.59|27629.59|0
1629730130000|2021-08-23 14:48:50|27626.06|27626.06|27626.06|27626.06|27626.06|27626.06|27626.06|27626.06|0
1629730180000|2021-08-23 14:49:40|27627.02|27627.02|27627.02|27627.02|27627.02|27627.02|27627.02|27627.02|0
1629730190000|2021-08-23 14:49:50|27619.95|27619.95|27616.42|27616.42|27623.49|27623.49|27616.42|27616.42|0
1629730200000|2021-08-23 14:50:00|27619.95|27619.95|27619.95|27619.95|27619.95|27619.95|27619.95|27619.95|0
1629730220000|2021-08-23 14:50:20|27620.55|27620.55|27620.55|27620.55|27620.55|27620.55|27620.55|27620.55|0
1629730270000|2021-08-23 14:51:10|27624.09|27624.09|27624.09|27624.09|27624.09|27624.09|27624.09|27624.09|0
1629730280000|2021-08-23 14:51:20|27620.55|27620.55|27620.55|27620.55|27620.55|27620.55|27620.55|27620.55|0
1629730320000|2021-08-23 14:52:00|27617.02|27617.02|27613.48|27613.48|27617.02|27617.02|27613.48|27613.48|0
1629730340000|2021-08-23 14:52:20|27613.89|27613.89|27613.89|27613.89|27613.89|27613.89|27613.89|27613.89|0
1629730350000|2021-08-23 14:52:30|27610.36|27610.36|27610.36|27610.36|27610.36|27610.36|27610.36|27610.36|0
1629730360000|2021-08-23 14:52:40|27617.43|27617.43|27617.43|27617.43|27617.43|27617.43|27617.43|27617.43|0
1629730460000|2021-08-23 14:54:20|27616.83|27616.83|27616.83|27616.83|27616.83|27616.83|27616.83|27616.83|0
1629730470000|2021-08-23 14:54:30|27620.36|27620.36|27620.36|27620.36|27620.36|27620.36|27620.36|27620.36|0
1629730500000|2021-08-23 14:55:00|27616.83|27616.83|27616.83|27616.83|27616.83|27616.83|27616.83|27616.83|0
1629730540000|2021-08-23 14:55:40|27616.1|27616.1|27616.1|27616.1|27616.1|27616.1|27616.1|27616.1|0
1629730560000|2021-08-23 14:56:00|27612.57|27612.57|27612.57|27612.57|27612.57|27612.57|27612.57|27612.57|0
1629730600000|2021-08-23 14:56:40|27616.1|27616.1|27609.03|27609.03|27616.1|27616.1|27609.03|27609.03|0
1629730610000|2021-08-23 14:56:50|27608.62|27608.62|27609.03|27609.03|27609.03|27609.03|27608.62|27608.62|0
1629730630000|2021-08-23 14:57:10|27609.44|27609.44|27609.44|27609.44|27612.98|27612.98|27609.44|27609.44|0
1629730660000|2021-08-23 14:57:40|27612.98|27612.98|27612.98|27612.98|27612.98|27612.98|27612.98|27612.98|0
1629730700000|2021-08-23 14:58:20|27609.44|27609.44|27605.91|27605.91|27609.44|27609.44|27605.91|27605.91|0
1629730710000|2021-08-23 14:58:30|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|0
1629730720000|2021-08-23 14:58:40|27606.15|27606.15|27606.15|27606.15|27606.15|27606.15|27606.15|27606.15|0
1629730740000|2021-08-23 14:59:00|27605.55|27605.55|27605.55|27605.55|27605.55|27605.55|27605.55|27605.55|0
1629730750000|2021-08-23 14:59:10|27602.01|27602.01|27602.42|27602.42|27602.42|27602.42|27602.01|27602.01|0
1629730790000|2021-08-23 14:59:50|27605.96|27605.96|27605.96|27605.96|27605.96|27605.96|27605.96|27605.96|0
1629730800000|2021-08-23 15:00:00|27606.56|27606.56|27603.02|27603.02|27606.56|27606.56|27603.02|27603.02|0
1629730820000|2021-08-23 15:00:20|27606.56|27606.56|27603.02|27603.02|27606.56|27606.56|27603.02|27603.02|0
1629730830000|2021-08-23 15:00:30|27606.56|27606.56|27606.56|27606.56|27606.56|27606.56|27606.56|27606.56|0
1629730860000|2021-08-23 15:01:00|27610.09|27610.09|27610.69|27610.69|27610.69|27610.69|27610.09|27610.09|0
1629730870000|2021-08-23 15:01:10|27614.23|27614.23|27614.23|27614.23|27614.23|27614.23|27614.23|27614.23|0
1629730920000|2021-08-23 15:02:00|27610.69|27610.69|27607.16|27607.16|27610.69|27610.69|27607.16|27607.16|0
1629730960000|2021-08-23 15:02:40|27603.63|27603.63|27603.63|27603.63|27603.63|27603.63|27603.63|27603.63|0
1629730970000|2021-08-23 15:02:50|27600.09|27600.09|27596.56|27596.56|27600.09|27600.09|27596.56|27596.56|0
1629730980000|2021-08-23 15:03:00|27600.09|27600.09|27600.09|27600.09|27600.09|27600.09|27600.09|27600.09|0
1629730990000|2021-08-23 15:03:10|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|0
1629731020000|2021-08-23 15:03:40|27604.03|27604.03|27607.57|27607.57|27607.57|27607.57|27604.03|27604.03|0
1629731050000|2021-08-23 15:04:10|27611.1|27611.1|27611.1|27611.1|27611.1|27611.1|27611.1|27611.1|0
1629731070000|2021-08-23 15:04:30|27610.5|27610.5|27606.97|27606.97|27610.5|27610.5|27606.97|27606.97|0
1629731080000|2021-08-23 15:04:40|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|0
1629731090000|2021-08-23 15:04:50|27599.9|27599.9|27603.43|27603.43|27603.43|27603.43|27599.9|27599.9|0
1629731100000|2021-08-23 15:05:00|27599.9|27599.9|27596.36|27596.36|27599.9|27599.9|27592.83|27592.83|0
1629731110000|2021-08-23 15:05:10|27595.76|27595.76|27595.76|27595.76|27595.76|27595.76|27595.76|27595.76|0
1629731120000|2021-08-23 15:05:20|27596.36|27596.36|27592.83|27592.83|27596.36|27596.36|27592.83|27592.83|0
1629731140000|2021-08-23 15:05:40|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|0
1629731150000|2021-08-23 15:05:50|27606.97|27606.97|27606.97|27606.97|27606.97|27606.97|27606.97|27606.97|0
1629731160000|2021-08-23 15:06:00|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|0
1629731220000|2021-08-23 15:07:00|27606.97|27606.97|27606.97|27606.97|27614.04|27614.04|27606.97|27606.97|0
1629731270000|2021-08-23 15:07:50|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|0
1629731280000|2021-08-23 15:08:00|27606.97|27606.97|27606.97|27606.97|27606.97|27606.97|27606.97|27606.97|0
1629731370000|2021-08-23 15:09:30|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|0
1629731380000|2021-08-23 15:09:40|27604.25|27604.25|27604.25|27604.25|27604.25|27604.25|27604.25|27604.25|0
1629731400000|2021-08-23 15:10:00|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|0
1629731420000|2021-08-23 15:10:20|27607.19|27607.19|27607.19|27607.19|27607.19|27607.19|27607.19|27607.19|0
1629731440000|2021-08-23 15:10:40|27607.6|27607.6|27607.6|27607.6|27607.6|27607.6|27607.6|27607.6|0
1629731450000|2021-08-23 15:10:50|27608.01|27608.01|27604.06|27604.06|27608.01|27608.01|27604.06|27604.06|0
1629731460000|2021-08-23 15:11:00|27604.66|27604.66|27604.66|27604.66|27604.66|27604.66|27604.66|27604.66|0
1629731480000|2021-08-23 15:11:20|27608.2|27608.2|27608.2|27608.2|27608.2|27608.2|27608.2|27608.2|0
1629731520000|2021-08-23 15:12:00|27611.73|27611.73|27611.73|27611.73|27611.73|27611.73|27611.73|27611.73|0
1629731540000|2021-08-23 15:12:20|27608.2|27608.2|27608.2|27608.2|27608.2|27608.2|27608.2|27608.2|0
1629731550000|2021-08-23 15:12:30|27611.73|27611.73|27611.73|27611.73|27611.73|27611.73|27608.2|27608.2|0
1629731640000|2021-08-23 15:14:00|27611.13|27611.13|27611.13|27611.13|27611.13|27611.13|27611.13|27611.13|0
1629731660000|2021-08-23 15:14:20|27621.74|27621.74|27632.34|27632.34|27635.88|27635.88|27621.74|27621.74|0
1629731670000|2021-08-23 15:14:30|27628.81|27628.81|27630.01|27630.01|27630.01|27630.01|27628.81|27628.81|0
1629731680000|2021-08-23 15:14:40|27626.47|27626.47|27630.01|27630.01|27630.01|27630.01|27626.47|27626.47|0
1629731690000|2021-08-23 15:14:50|27626.47|27626.47|27619.4|27619.4|27626.47|27626.47|27619.4|27619.4|0
1629731720000|2021-08-23 15:15:20|27626.47|27626.47|27622.94|27622.94|27626.47|27626.47|27622.94|27622.94|0
1629731730000|2021-08-23 15:15:30|27619.4|27619.4|27619.4|27619.4|27619.4|27619.4|27619.4|27619.4|0
1629731770000|2021-08-23 15:16:10|27622.94|27622.94|27630.01|27630.01|27630.01|27630.01|27622.94|27622.94|0
1629731780000|2021-08-23 15:16:20|27626.47|27626.47|27626.47|27626.47|27626.47|27626.47|27626.47|27626.47|0
1629731820000|2021-08-23 15:17:00|27622.94|27622.94|27622.94|27622.94|27622.94|27622.94|27622.94|27622.94|0
1629731830000|2021-08-23 15:17:10|27626.47|27626.47|27626.47|27626.47|27626.47|27626.47|27626.47|27626.47|0
1629731840000|2021-08-23 15:17:20|27626.88|27626.88|27626.88|27626.88|27626.88|27626.88|27626.88|27626.88|0
1629731900000|2021-08-23 15:18:20|27616.28|27616.28|27615.68|27615.68|27619.81|27619.81|27615.68|27615.68|0
1629731910000|2021-08-23 15:18:30|27622.75|27622.75|27622.75|27622.75|27622.75|27622.75|27622.75|27622.75|0
1629731920000|2021-08-23 15:18:40|27619.21|27619.21|27619.21|27619.21|27619.21|27619.21|27619.21|27619.21|0
1629731940000|2021-08-23 15:19:00|27619.81|27619.81|27619.81|27619.81|27619.81|27619.81|27619.81|27619.81|0
1629731950000|2021-08-23 15:19:10|27619.57|27619.57|27618.97|27618.97|27619.57|27619.57|27618.97|27618.97|0
1629731960000|2021-08-23 15:19:20|27608.37|27608.37|27622.51|27622.51|27622.51|27622.51|27604.83|27604.83|0
1629731990000|2021-08-23 15:19:50|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|0
1629732030000|2021-08-23 15:20:30|27619.57|27619.57|27626.64|27626.64|27626.64|27626.64|27619.57|27619.57|0
1629732050000|2021-08-23 15:20:50|27623.11|27623.11|27623.11|27623.11|27623.11|27623.11|27623.11|27623.11|0
1629732060000|2021-08-23 15:21:00|27622.62|27622.62|27622.62|27622.62|27622.62|27622.62|27622.62|27622.62|0
1629732070000|2021-08-23 15:21:10|27619.09|27619.09|27618.85|27618.85|27619.09|27619.09|27618.85|27618.85|0
1629732080000|2021-08-23 15:21:20|27615.31|27615.31|27615.31|27615.31|27615.31|27615.31|27615.31|27615.31|0
1629732100000|2021-08-23 15:21:40|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|0
1629732110000|2021-08-23 15:21:50|27615.31|27615.31|27615.31|27615.31|27615.31|27615.31|27615.31|27615.31|0
1629732120000|2021-08-23 15:22:00|27615.55|27615.55|27615.55|27615.55|27615.55|27615.55|27612.02|27612.02|0
1629732130000|2021-08-23 15:22:10|27615.31|27615.31|27611.53|27611.53|27615.31|27615.31|27608|27608|0
1629732140000|2021-08-23 15:22:20|27608|27608|27608|27608|27608|27608|27608|27608|0
1629732180000|2021-08-23 15:23:00|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|0
1629732190000|2021-08-23 15:23:10|27608|27608|27604.46|27604.46|27608|27608|27604.46|27604.46|0
1629732200000|2021-08-23 15:23:20|27603.86|27603.86|27599.84|27599.84|27603.86|27603.86|27599.84|27599.84|0
1629732210000|2021-08-23 15:23:30|27596.31|27596.31|27599.84|27599.84|27599.84|27599.84|27596.31|27596.31|0
1629732220000|2021-08-23 15:23:40|27596.31|27596.31|27596.31|27596.31|27596.31|27596.31|27596.31|27596.31|0
1629732240000|2021-08-23 15:24:00|27599.84|27599.84|27603.38|27603.38|27603.38|27603.38|27599.84|27599.84|0
1629732280000|2021-08-23 15:24:40|27602.78|27602.78|27602.13|27602.13|27605.66|27605.66|27602.13|27602.13|0
1629732290000|2021-08-23 15:24:50|27601.72|27601.72|27600.87|27600.87|27601.72|27601.72|27600.87|27600.87|0
1629732300000|2021-08-23 15:25:00|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|0
1629732310000|2021-08-23 15:25:10|27607.94|27607.94|27608.11|27608.11|27608.35|27608.35|27607.94|27607.94|0
1629732320000|2021-08-23 15:25:20|27604.58|27604.58|27604.58|27604.58|27604.58|27604.58|27604.58|27604.58|0
1629732340000|2021-08-23 15:25:40|27601.04|27601.04|27604.58|27604.58|27604.58|27604.58|27601.04|27601.04|0
1629732350000|2021-08-23 15:25:50|27604.33|27604.33|27604.33|27604.33|27604.33|27604.33|27604.33|27604.33|0
1629732390000|2021-08-23 15:26:30|27607.87|27607.87|27610.58|27610.58|27611.4|27611.4|27607.87|27607.87|0
1629732400000|2021-08-23 15:26:40|27610.17|27610.17|27609.21|27609.21|27610.17|27610.17|27606.64|27606.64|0
1629732410000|2021-08-23 15:26:50|27609.69|27609.69|27605.91|27605.91|27612.98|27612.98|27605.91|27605.91|0
1629732430000|2021-08-23 15:27:10|27606.16|27606.16|27606.4|27606.4|27606.64|27606.64|27606.16|27606.16|0
1629732450000|2021-08-23 15:27:30|27609.93|27609.93|27602.86|27602.86|27609.93|27609.93|27602.86|27602.86|0
1629732460000|2021-08-23 15:27:40|27603.46|27603.46|27603.46|27603.46|27603.46|27603.46|27603.46|27603.46|0
1629732470000|2021-08-23 15:27:50|27607|27607|27607.41|27607.41|27607.41|27607.41|27607|27607|0
1629732480000|2021-08-23 15:28:00|27607.17|27607.17|27610.7|27610.7|27610.7|27610.7|27607.17|27607.17|0
1629732490000|2021-08-23 15:28:10|27607.17|27607.17|27603.63|27603.63|27607.17|27607.17|27603.63|27603.63|0
1629732520000|2021-08-23 15:28:40|27600.1|27600.1|27607.17|27607.17|27607.17|27607.17|27600.1|27600.1|0
1629732540000|2021-08-23 15:29:00|27603.63|27603.63|27595.72|27595.72|27603.63|27603.63|27595.72|27595.72|0
1629732550000|2021-08-23 15:29:10|27596.32|27596.32|27592.78|27592.78|27596.32|27596.32|27592.78|27592.78|0
1629732560000|2021-08-23 15:29:20|27589.25|27589.25|27592.78|27592.78|27596.32|27596.32|27589.25|27589.25|0
1629732570000|2021-08-23 15:29:30|27592.3|27592.3|27599.37|27599.37|27599.37|27599.37|27588.77|27588.77|0
1629732580000|2021-08-23 15:29:40|27600.1|27600.1|27606.57|27606.57|27607.77|27607.77|27600.1|27600.1|0
1629732590000|2021-08-23 15:29:50|27606.08|27606.08|27591.94|27591.94|27609.62|27609.62|27591.94|27591.94|0
1629789300000|2021-08-24 07:15:00|27735.81|27735.81|27735.81|27735.81|27735.81|27735.81|27735.81|27735.81|0
1629789320000|2021-08-24 07:15:20|27732.28|27732.28|27732.28|27732.28|27732.28|27732.28|27732.28|27732.28|0
1629789340000|2021-08-24 07:15:40|27725.21|27725.21|27725.21|27725.21|27725.21|27725.21|27725.21|27725.21|0
1629789350000|2021-08-24 07:15:50|27721.67|27721.67|27721.67|27721.67|27721.67|27721.67|27721.67|27721.67|0
1629789370000|2021-08-24 07:16:10|27721.26|27721.26|27721.26|27721.26|27721.26|27721.26|27721.26|27721.26|0
1629789380000|2021-08-24 07:16:20|27714.19|27714.19|27710.66|27710.66|27714.19|27714.19|27710.66|27710.66|0
1629789390000|2021-08-24 07:16:30|27710.17|27710.17|27709.93|27709.93|27710.17|27710.17|27709.93|27709.93|0
1629789420000|2021-08-24 07:17:00|27713.46|27713.46|27713.46|27713.46|27713.46|27713.46|27713.46|27713.46|0
1629789430000|2021-08-24 07:17:10|27713.71|27713.71|27717.24|27717.24|27717.24|27717.24|27713.71|27713.71|0
1629789440000|2021-08-24 07:17:20|27713.71|27713.71|27717.24|27717.24|27717.24|27717.24|27713.71|27713.71|0
1629789450000|2021-08-24 07:17:30|27713.71|27713.71|27713.71|27713.71|27713.71|27713.71|27713.71|27713.71|0
1629789460000|2021-08-24 07:17:40|27710.17|27710.17|27710.17|27710.17|27710.17|27710.17|27710.17|27710.17|0
1629789500000|2021-08-24 07:18:20|27717.24|27717.24|27716.42|27716.42|27717.24|27717.24|27716.42|27716.42|0
1629789510000|2021-08-24 07:18:30|27712.89|27712.89|27712.89|27712.89|27712.89|27712.89|27712.89|27712.89|0
1629789520000|2021-08-24 07:18:40|27719.96|27719.96|27727.03|27727.03|27727.03|27727.03|27719.96|27719.96|0
1629789540000|2021-08-24 07:19:00|27730.56|27730.56|27741.77|27741.77|27741.77|27741.77|27730.56|27730.56|0
1629789550000|2021-08-24 07:19:10|27734.7|27734.7|27734.7|27734.7|27734.7|27734.7|27734.7|27734.7|0
1629789570000|2021-08-24 07:19:30|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|0
1629789580000|2021-08-24 07:19:40|27745.3|27745.3|27745.3|27745.3|27745.3|27745.3|27745.3|27745.3|0
1629789600000|2021-08-24 07:20:00|27759.44|27759.44|27752.37|27752.37|27759.44|27759.44|27752.37|27752.37|0
1629789610000|2021-08-24 07:20:10|27745.3|27745.3|27745.3|27745.3|27745.3|27745.3|27745.3|27745.3|0
1629789620000|2021-08-24 07:20:20|27746.53|27746.53|27746.7|27746.7|27746.7|27746.7|27746.53|27746.53|0
1629789640000|2021-08-24 07:20:40|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|0
1629789650000|2021-08-24 07:20:50|27764.37|27764.37|27764.37|27764.37|27764.37|27764.37|27764.37|27764.37|0
1629789660000|2021-08-24 07:21:00|27765.58|27765.58|27765.58|27765.58|27765.58|27765.58|27765.58|27765.58|0
1629789690000|2021-08-24 07:21:30|27776.18|27776.18|27776.18|27776.18|27776.18|27776.18|27776.18|27776.18|0
1629789700000|2021-08-24 07:21:40|27769.11|27769.11|27769.11|27769.11|27769.11|27769.11|27769.11|27769.11|0
1629789710000|2021-08-24 07:21:50|27768.38|27768.38|27768.38|27768.38|27768.38|27768.38|27768.38|27768.38|0
1629789720000|2021-08-24 07:22:00|27771.92|27771.92|27771.92|27771.92|27771.92|27771.92|27768.38|27768.38|0
1629789730000|2021-08-24 07:22:10|27761.31|27761.31|27768.38|27768.38|27768.38|27768.38|27761.31|27761.31|0
1629789750000|2021-08-24 07:22:30|27782.52|27782.52|27782.52|27782.52|27782.52|27782.52|27782.52|27782.52|0
1629789760000|2021-08-24 07:22:40|27775.45|27775.45|27775.45|27775.45|27775.45|27775.45|27775.45|27775.45|0
1629789770000|2021-08-24 07:22:50|27775.94|27775.94|27779.47|27779.47|27779.47|27779.47|27775.94|27775.94|0
1629789790000|2021-08-24 07:23:10|27775.94|27775.94|27775.94|27775.94|27775.94|27775.94|27775.94|27775.94|0
1629789810000|2021-08-24 07:23:30|27783.01|27783.01|27783.01|27783.01|27783.01|27783.01|27783.01|27783.01|0
1629789820000|2021-08-24 07:23:40|27779.47|27779.47|27775.94|27775.94|27779.47|27779.47|27775.94|27775.94|0
1629789840000|2021-08-24 07:24:00|27779.47|27779.47|27775.94|27775.94|27779.47|27779.47|27775.94|27775.94|0
1629789850000|2021-08-24 07:24:10|27772.4|27772.4|27772.4|27772.4|27772.4|27772.4|27772.4|27772.4|0
1629789860000|2021-08-24 07:24:20|27772.89|27772.89|27773.13|27773.13|27773.13|27773.13|27772.89|27772.89|0
1629789900000|2021-08-24 07:25:00|27772.53|27772.53|27772.53|27772.53|27772.53|27772.53|27772.53|27772.53|0
1629789910000|2021-08-24 07:25:10|27779.6|27779.6|27779.6|27779.6|27779.6|27779.6|27779.6|27779.6|0
1629789920000|2021-08-24 07:25:20|27786.67|27786.67|27786.67|27786.67|27786.67|27786.67|27786.67|27786.67|0
1629789930000|2021-08-24 07:25:30|27790.2|27790.2|27783.73|27783.73|27790.2|27790.2|27776.06|27776.06|0
1629789940000|2021-08-24 07:25:40|27787.27|27787.27|27787.27|27787.27|27787.27|27787.27|27787.27|27787.27|0
1629789950000|2021-08-24 07:25:50|27780.2|27780.2|27790.8|27790.8|27790.8|27790.8|27780.2|27780.2|0
1629789960000|2021-08-24 07:26:00|27791.29|27791.29|27795.18|27795.18|27795.18|27795.18|27787.51|27787.51|0
1629789970000|2021-08-24 07:26:10|27791.65|27791.65|27791.65|27791.65|27791.65|27791.65|27791.65|27791.65|0
1629789980000|2021-08-24 07:26:20|27792.25|27792.25|27795.78|27795.78|27795.78|27795.78|27792.25|27792.25|0
1629790010000|2021-08-24 07:26:50|27802.85|27802.85|27804.05|27804.05|27804.05|27804.05|27802.85|27802.85|0
1629790020000|2021-08-24 07:27:00|27800.52|27800.52|27802.16|27802.16|27802.16|27802.16|27800.52|27800.52|0
1629790030000|2021-08-24 07:27:10|27805.69|27805.69|27805.69|27805.69|27805.69|27805.69|27805.69|27805.69|0
1629790040000|2021-08-24 07:27:20|27798.62|27798.62|27798.62|27798.62|27798.62|27798.62|27798.62|27798.62|0
1629790050000|2021-08-24 07:27:30|27812.76|27812.76|27809.23|27809.23|27812.76|27812.76|27809.23|27809.23|0
1629790060000|2021-08-24 07:27:40|27805.69|27805.69|27805.69|27805.69|27805.69|27805.69|27805.69|27805.69|0
1629790070000|2021-08-24 07:27:50|27809.23|27809.23|27805.69|27805.69|27809.23|27809.23|27805.69|27805.69|0
1629790090000|2021-08-24 07:28:10|27812.76|27812.76|27812.76|27812.76|27812.76|27812.76|27812.76|27812.76|0
1629790100000|2021-08-24 07:28:20|27813.36|27813.36|27813.96|27813.96|27813.96|27813.96|27813.36|27813.36|0
1629790110000|2021-08-24 07:28:30|27815.17|27815.17|27825.17|27825.17|27825.77|27825.77|27815.17|27815.17|0
1629790120000|2021-08-24 07:28:40|27821.64|27821.64|27821.64|27821.64|27821.64|27821.64|27821.64|27821.64|0
1629790130000|2021-08-24 07:28:50|27825.17|27825.17|27825.77|27825.77|27825.77|27825.77|27825.17|27825.17|0
1629790140000|2021-08-24 07:29:00|27822.24|27822.24|27821.64|27821.64|27822.24|27822.24|27821.64|27821.64|0
1629790170000|2021-08-24 07:29:30|27825.17|27825.17|27814.57|27814.57|27825.17|27825.17|27814.57|27814.57|0
1629790180000|2021-08-24 07:29:40|27821.64|27821.64|27821.64|27821.64|27821.64|27821.64|27811.03|27811.03|0
1629790190000|2021-08-24 07:29:50|27814.57|27814.57|27815.05|27815.05|27815.05|27815.05|27814.57|27814.57|0
1629790200000|2021-08-24 07:30:00|27818.58|27818.58|27822.12|27822.12|27822.12|27822.12|27818.58|27818.58|0
1629790220000|2021-08-24 07:30:20|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|0
1629790240000|2021-08-24 07:30:40|27822.12|27822.12|27815.05|27815.05|27822.12|27822.12|27815.05|27815.05|0
1629790250000|2021-08-24 07:30:50|27818.58|27818.58|27817.98|27817.98|27818.58|27818.58|27817.98|27817.98|0
1629790260000|2021-08-24 07:31:00|27814.45|27814.45|27814.45|27814.45|27814.45|27814.45|27814.45|27814.45|0
1629790270000|2021-08-24 07:31:10|27810.91|27810.91|27810.91|27810.91|27810.91|27810.91|27810.91|27810.91|0
1629790290000|2021-08-24 07:31:30|27803.84|27803.84|27803.84|27803.84|27803.84|27803.84|27803.84|27803.84|0
1629790300000|2021-08-24 07:31:40|27800.31|27800.31|27800.31|27800.31|27800.31|27800.31|27800.31|27800.31|0
1629790310000|2021-08-24 07:31:50|27807.38|27807.38|27807.38|27807.38|27807.38|27807.38|27803.84|27803.84|0
1629790330000|2021-08-24 07:32:10|27806.65|27806.65|27813.72|27813.72|27813.72|27813.72|27806.65|27806.65|0
1629790360000|2021-08-24 07:32:40|27817.26|27817.26|27817.26|27817.26|27817.26|27817.26|27817.26|27817.26|0
1629790370000|2021-08-24 07:32:50|27824.33|27824.33|27824.33|27824.33|27824.33|27824.33|27824.33|27824.33|0
1629790380000|2021-08-24 07:33:00|27817.26|27817.26|27820.79|27820.79|27820.79|27820.79|27817.26|27817.26|0
1629790390000|2021-08-24 07:33:10|27827.86|27827.86|27827.86|27827.86|27827.86|27827.86|27824.33|27824.33|0
1629790400000|2021-08-24 07:33:20|27831.4|27831.4|27827.86|27827.86|27831.4|27831.4|27827.86|27827.86|0
1629790410000|2021-08-24 07:33:30|27820.79|27820.79|27820.79|27820.79|27820.79|27820.79|27820.79|27820.79|0
1629790420000|2021-08-24 07:33:40|27831.4|27831.4|27827.86|27827.86|27831.4|27831.4|27827.86|27827.86|0
1629790460000|2021-08-24 07:34:20|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|0
1629790470000|2021-08-24 07:34:30|27827.86|27827.86|27827.86|27827.86|27827.86|27827.86|27827.86|27827.86|0
1629790480000|2021-08-24 07:34:40|27834.93|27834.93|27827.86|27827.86|27834.93|27834.93|27827.86|27827.86|0
1629790490000|2021-08-24 07:34:50|27831.4|27831.4|27827.86|27827.86|27831.4|27831.4|27827.86|27827.86|0
1629790500000|2021-08-24 07:35:00|27824.33|27824.33|27827.86|27827.86|27831.4|27831.4|27824.33|27824.33|0
1629790510000|2021-08-24 07:35:10|27831.4|27831.4|27824.33|27824.33|27834.93|27834.93|27824.33|27824.33|0
1629790520000|2021-08-24 07:35:20|27823.73|27823.73|27823.73|27823.73|27823.73|27823.73|27823.73|27823.73|0
1629790530000|2021-08-24 07:35:30|27823.13|27823.13|27823.13|27823.13|27823.13|27823.13|27823.13|27823.13|0
1629790550000|2021-08-24 07:35:50|27821.92|27821.92|27814.85|27814.85|27821.92|27821.92|27814.85|27814.85|0
1629790560000|2021-08-24 07:36:00|27811.32|27811.32|27811.32|27811.32|27811.32|27811.32|27811.32|27811.32|0
1629790570000|2021-08-24 07:36:10|27811.92|27811.92|27826.06|27826.06|27829.59|27829.59|27811.92|27811.92|0
1629790610000|2021-08-24 07:36:50|27822.52|27822.52|27822.52|27822.52|27822.52|27822.52|27822.52|27822.52|0
1629790640000|2021-08-24 07:37:20|27836.66|27836.66|27836.66|27836.66|27836.66|27836.66|27836.66|27836.66|0
1629790650000|2021-08-24 07:37:30|27843.73|27843.73|27836.66|27836.66|27843.73|27843.73|27836.66|27836.66|0
1629790670000|2021-08-24 07:37:50|27840.2|27840.2|27840.2|27840.2|27840.2|27840.2|27840.2|27840.2|0
1629790720000|2021-08-24 07:38:40|27833.13|27833.13|27836.66|27836.66|27836.66|27836.66|27833.13|27833.13|0
1629790730000|2021-08-24 07:38:50|27826.06|27826.06|27836.66|27836.66|27836.66|27836.66|27826.06|27826.06|0
1629790740000|2021-08-24 07:39:00|27836.06|27836.06|27828.99|27828.99|27836.06|27836.06|27828.39|27828.39|0
1629790750000|2021-08-24 07:39:10|27825.46|27825.46|27821.92|27821.92|27825.46|27825.46|27821.92|27821.92|0
1629790770000|2021-08-24 07:39:30|27818.39|27818.39|27821.92|27821.92|27825.46|27825.46|27818.39|27818.39|0
1629790780000|2021-08-24 07:39:40|27828.99|27828.99|27828.39|27828.39|27828.99|27828.99|27828.39|27828.39|0
1629790820000|2021-08-24 07:40:20|27835.46|27835.46|27835.46|27835.46|27835.46|27835.46|27835.46|27835.46|0
1629790830000|2021-08-24 07:40:30|27828.39|27828.39|27828.39|27828.39|27828.39|27828.39|27828.39|27828.39|0
1629790850000|2021-08-24 07:40:50|27831.93|27831.93|27831.93|27831.93|27831.93|27831.93|27831.93|27831.93|0
1629790860000|2021-08-24 07:41:00|27832.53|27832.53|27828.99|27828.99|27832.53|27832.53|27828.99|27828.99|0
1629790870000|2021-08-24 07:41:10|27821.92|27821.92|27821.92|27821.92|27821.92|27821.92|27821.92|27821.92|0
1629790890000|2021-08-24 07:41:30|27832.53|27832.53|27833.13|27833.13|27833.13|27833.13|27832.53|27832.53|0
1629790900000|2021-08-24 07:41:40|27829.59|27829.59|27833.13|27833.13|27836.66|27836.66|27829.59|27829.59|0
1629790910000|2021-08-24 07:41:50|27829.59|27829.59|27829.59|27829.59|27829.59|27829.59|27829.59|27829.59|0
1629790920000|2021-08-24 07:42:00|27822.52|27822.52|27821.92|27821.92|27822.52|27822.52|27821.92|27821.92|0
1629790940000|2021-08-24 07:42:20|27822.52|27822.52|27829.59|27829.59|27829.59|27829.59|27822.52|27822.52|0
1629790950000|2021-08-24 07:42:30|27833.13|27833.13|27826.06|27826.06|27833.13|27833.13|27826.06|27826.06|0
1629790980000|2021-08-24 07:43:00|27822.52|27822.52|27822.52|27822.52|27822.52|27822.52|27822.52|27822.52|0
1629790990000|2021-08-24 07:43:10|27811.92|27811.92|27808.39|27808.39|27811.92|27811.92|27808.39|27808.39|0
1629791000000|2021-08-24 07:43:20|27804.85|27804.85|27804.85|27804.85|27804.85|27804.85|27804.85|27804.85|0
1629791010000|2021-08-24 07:43:30|27801.32|27801.32|27801.32|27801.32|27801.32|27801.32|27801.32|27801.32|0
1629791040000|2021-08-24 07:44:00|27797.78|27797.78|27793.04|27793.04|27797.78|27797.78|27793.04|27793.04|0
1629791070000|2021-08-24 07:44:30|27793.64|27793.64|27793.04|27793.04|27793.64|27793.64|27793.04|27793.04|0
1629791090000|2021-08-24 07:44:50|27793.64|27793.64|27793.64|27793.64|27793.64|27793.64|27793.64|27793.64|0
1629791100000|2021-08-24 07:45:00|27783.04|27783.04|27779.51|27779.51|27783.04|27783.04|27779.51|27779.51|0
1629791130000|2021-08-24 07:45:30|27783.04|27783.04|27776.57|27776.57|27783.04|27783.04|27775.97|27775.97|0
1629791140000|2021-08-24 07:45:40|27787.18|27787.18|27787.18|27787.18|27787.18|27787.18|27787.18|27787.18|0
1629791150000|2021-08-24 07:45:50|27787.78|27787.78|27787.78|27787.78|27787.78|27787.78|27787.78|27787.78|0
1629791170000|2021-08-24 07:46:10|27789.01|27789.01|27796.9|27796.9|27796.9|27796.9|27789.01|27789.01|0
1629791190000|2021-08-24 07:46:30|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|0
1629791220000|2021-08-24 07:47:00|27801.03|27801.03|27797.5|27797.5|27804.57|27804.57|27797.5|27797.5|0
1629791240000|2021-08-24 07:47:20|27790.43|27790.43|27790.43|27790.43|27790.43|27790.43|27790.43|27790.43|0
1629791270000|2021-08-24 07:47:50|27789.83|27789.83|27796.9|27796.9|27796.9|27796.9|27789.83|27789.83|0
1629791290000|2021-08-24 07:48:10|27797.5|27797.5|27797.5|27797.5|27797.5|27797.5|27797.5|27797.5|0
1629791310000|2021-08-24 07:48:30|27797.91|27797.91|27790.84|27790.84|27797.91|27797.91|27787.3|27787.3|0
1629791320000|2021-08-24 07:48:40|27787.3|27787.3|27787.3|27787.3|27787.3|27787.3|27783.77|27783.77|0
1629791330000|2021-08-24 07:48:50|27786.7|27786.7|27786.7|27786.7|27786.7|27786.7|27786.7|27786.7|0
1629791340000|2021-08-24 07:49:00|27800.84|27800.84|27804.98|27804.98|27804.98|27804.98|27800.84|27800.84|0
1629791370000|2021-08-24 07:49:30|27808.51|27808.51|27808.51|27808.51|27808.51|27808.51|27808.51|27808.51|0
1629791380000|2021-08-24 07:49:40|27812.05|27812.05|27812.05|27812.05|27812.05|27812.05|27812.05|27812.05|0
1629791400000|2021-08-24 07:50:00|27808.51|27808.51|27801.44|27801.44|27808.51|27808.51|27801.44|27801.44|0
1629791410000|2021-08-24 07:50:10|27801.93|27801.93|27801.93|27801.93|27801.93|27801.93|27801.93|27801.93|0
1629791430000|2021-08-24 07:50:30|27802.65|27802.65|27795.58|27795.58|27802.65|27802.65|27795.58|27795.58|0
1629791440000|2021-08-24 07:50:40|27799.12|27799.12|27802.65|27802.65|27802.65|27802.65|27795.58|27795.58|0
1629791450000|2021-08-24 07:50:50|27799.12|27799.12|27799.12|27799.12|27799.12|27799.12|27799.12|27799.12|0
1629791460000|2021-08-24 07:51:00|27799.36|27799.36|27795.22|27795.22|27799.36|27799.36|27795.22|27795.22|0
1629791470000|2021-08-24 07:51:10|27795.82|27795.82|27799.36|27799.36|27799.36|27799.36|27795.82|27795.82|0
1629791480000|2021-08-24 07:51:20|27799.96|27799.96|27800.56|27800.56|27800.56|27800.56|27799.96|27799.96|0
1629791510000|2021-08-24 07:51:50|27807.63|27807.63|27804.1|27804.1|27807.63|27807.63|27804.1|27804.1|0
1629791540000|2021-08-24 07:52:20|27802.89|27802.89|27802.89|27802.89|27802.89|27802.89|27802.89|27802.89|0
1629791550000|2021-08-24 07:52:30|27799.36|27799.36|27799.36|27799.36|27799.36|27799.36|27799.36|27799.36|0
1629791570000|2021-08-24 07:52:50|27799.96|27799.96|27799.96|27799.96|27799.96|27799.96|27799.96|27799.96|0
1629791580000|2021-08-24 07:53:00|27796.42|27796.42|27799.96|27799.96|27799.96|27799.96|27796.42|27796.42|0
1629791590000|2021-08-24 07:53:10|27796.42|27796.42|27789.35|27789.35|27796.42|27796.42|27789.35|27789.35|0
1629791600000|2021-08-24 07:53:20|27785.82|27785.82|27789.35|27789.35|27789.35|27789.35|27785.82|27785.82|0
1629791610000|2021-08-24 07:53:30|27792.89|27792.89|27792.89|27792.89|27792.89|27792.89|27792.89|27792.89|0
1629791630000|2021-08-24 07:53:50|27789.35|27789.35|27789.35|27789.35|27789.35|27789.35|27789.35|27789.35|0
1629791640000|2021-08-24 07:54:00|27785.82|27785.82|27785.82|27785.82|27785.82|27785.82|27785.82|27785.82|0
1629791650000|2021-08-24 07:54:10|27789.35|27789.35|27782.28|27782.28|27789.35|27789.35|27778.75|27778.75|0
1629791670000|2021-08-24 07:54:30|27785.82|27785.82|27785.82|27785.82|27785.82|27785.82|27785.82|27785.82|0
1629791680000|2021-08-24 07:54:40|27785.22|27785.22|27785.22|27785.22|27785.22|27785.22|27785.22|27785.22|0
1629791700000|2021-08-24 07:55:00|27785.7|27785.7|27786.43|27786.43|27786.43|27786.43|27785.7|27785.7|0
1629791710000|2021-08-24 07:55:10|27789.96|27789.96|27789.96|27789.96|27789.96|27789.96|27789.96|27789.96|0
1629791740000|2021-08-24 07:55:40|27793.5|27793.5|27800.57|27800.57|27800.57|27800.57|27793.5|27793.5|0
1629791750000|2021-08-24 07:55:50|27800.33|27800.33|27796.79|27796.79|27800.33|27800.33|27796.79|27796.79|0
1629791760000|2021-08-24 07:56:00|27800.33|27800.33|27800.33|27800.33|27800.33|27800.33|27800.33|27800.33|0
1629791780000|2021-08-24 07:56:20|27800.93|27800.93|27800.93|27800.93|27800.93|27800.93|27800.93|27800.93|0
1629791800000|2021-08-24 07:56:40|27797.39|27797.39|27796.16|27796.16|27797.39|27797.39|27796.16|27796.16|0
1629791810000|2021-08-24 07:56:50|27792.63|27792.63|27787.89|27787.89|27792.63|27792.63|27787.89|27787.89|0
1629791830000|2021-08-24 07:57:10|27784.36|27784.36|27784.36|27784.36|27784.36|27784.36|27784.36|27784.36|0
1629791850000|2021-08-24 07:57:30|27791.43|27791.43|27791.43|27791.43|27791.43|27791.43|27791.43|27791.43|0
1629791870000|2021-08-24 07:57:50|27798.5|27798.5|27798.5|27798.5|27798.5|27798.5|27798.5|27798.5|0
1629791880000|2021-08-24 07:58:00|27798.91|27798.91|27798.31|27798.31|27798.91|27798.91|27798.31|27798.31|0
1629791890000|2021-08-24 07:58:10|27798.91|27798.91|27803.04|27803.04|27803.04|27803.04|27798.91|27798.91|0
1629791900000|2021-08-24 07:58:20|27792.44|27792.44|27792.44|27792.44|27792.44|27792.44|27792.44|27792.44|0
1629791910000|2021-08-24 07:58:30|27785.37|27785.37|27784.96|27784.96|27785.37|27785.37|27784.96|27784.96|0
1629791920000|2021-08-24 07:58:40|27781.42|27781.42|27784.96|27784.96|27784.96|27784.96|27781.42|27781.42|0
1629791950000|2021-08-24 07:59:10|27788.49|27788.49|27788.49|27788.49|27788.49|27788.49|27788.49|27788.49|0
1629791960000|2021-08-24 07:59:20|27781.42|27781.42|27780.82|27780.82|27781.42|27781.42|27780.82|27780.82|0
1629791970000|2021-08-24 07:59:30|27777.29|27777.29|27777.29|27777.29|27777.29|27777.29|27777.29|27777.29|0
1629792000000|2021-08-24 08:00:00|27777.89|27777.89|27777.04|27777.04|27777.89|27777.89|27777.04|27777.04|0
1629792020000|2021-08-24 08:00:20|27776.44|27776.44|27776.44|27776.44|27779.98|27779.98|27776.44|27776.44|0
1629792030000|2021-08-24 08:00:30|27772.91|27772.91|27772.91|27772.91|27772.91|27772.91|27772.91|27772.91|0
1629792070000|2021-08-24 08:01:10|27773.51|27773.51|27773.51|27773.51|27773.51|27773.51|27773.51|27773.51|0
1629792080000|2021-08-24 08:01:20|27772.91|27772.91|27780.58|27780.58|27780.58|27780.58|27772.91|27772.91|0
1629792090000|2021-08-24 08:01:30|27784.11|27784.11|27784.72|27784.72|27784.72|27784.72|27784.11|27784.11|0
1629792100000|2021-08-24 08:01:40|27791.79|27791.79|27791.79|27791.79|27791.79|27791.79|27791.79|27791.79|0
1629792110000|2021-08-24 08:01:50|27795.32|27795.32|27795.32|27795.32|27795.32|27795.32|27795.32|27795.32|0
1629792120000|2021-08-24 08:02:00|27794.72|27794.72|27791.18|27791.18|27794.72|27794.72|27791.18|27791.18|0
1629792140000|2021-08-24 08:02:20|27784.11|27784.11|27784.11|27784.11|27784.52|27784.52|27784.11|27784.11|0
1629792150000|2021-08-24 08:02:30|27777.04|27777.04|27777.04|27777.04|27777.04|27777.04|27777.04|27777.04|0
1629792180000|2021-08-24 08:03:00|27769.98|27769.98|27769.98|27769.98|27769.98|27769.98|27769.98|27769.98|0
1629792190000|2021-08-24 08:03:10|27773.51|27773.51|27777.04|27777.04|27777.04|27777.04|27773.51|27773.51|0
1629792230000|2021-08-24 08:03:50|27784.11|27784.11|27788.85|27788.85|27788.85|27788.85|27784.11|27784.11|0
1629792240000|2021-08-24 08:04:00|27788.25|27788.25|27788.25|27788.25|27788.25|27788.25|27788.25|27788.25|0
1629792270000|2021-08-24 08:04:30|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|0
1629792280000|2021-08-24 08:04:40|27777.65|27777.65|27773.7|27773.7|27777.65|27777.65|27773.7|27773.7|0
1629792300000|2021-08-24 08:05:00|27770.17|27770.17|27766.03|27766.03|27770.17|27770.17|27766.03|27766.03|0
1629792310000|2021-08-24 08:05:10|27769.57|27769.57|27783.7|27783.7|27783.7|27783.7|27769.57|27769.57|0
1629792350000|2021-08-24 08:05:50|27780.17|27780.17|27780.17|27780.17|27780.17|27780.17|27780.17|27780.17|0
1629792360000|2021-08-24 08:06:00|27776.64|27776.64|27776.64|27776.64|27776.64|27776.64|27776.64|27776.64|0
1629792430000|2021-08-24 08:07:10|27777.24|27777.24|27777.24|27777.24|27777.24|27777.24|27777.24|27777.24|0
1629792470000|2021-08-24 08:07:50|27777.65|27777.65|27784.72|27784.72|27784.72|27784.72|27777.65|27777.65|0
1629792480000|2021-08-24 08:08:00|27785.32|27785.32|27785.32|27785.32|27785.32|27785.32|27785.32|27785.32|0
1629792520000|2021-08-24 08:08:40|27785.07|27785.07|27785.07|27785.07|27785.07|27785.07|27785.07|27785.07|0
1629792570000|2021-08-24 08:09:30|27785.68|27785.68|27786.28|27786.28|27786.28|27786.28|27785.68|27785.68|0
1629792580000|2021-08-24 08:09:40|27786.03|27786.03|27786.03|27786.03|27786.03|27786.03|27786.03|27786.03|0
1629792590000|2021-08-24 08:09:50|27789.57|27789.57|27789.57|27789.57|27789.57|27789.57|27789.57|27789.57|0
1629792600000|2021-08-24 08:10:00|27786.03|27786.03|27785.43|27785.43|27786.03|27786.03|27785.43|27785.43|0
1629792630000|2021-08-24 08:10:30|27784.83|27784.83|27784.83|27784.83|27784.83|27784.83|27784.83|27784.83|0
1629792640000|2021-08-24 08:10:40|27777.76|27777.76|27774.23|27774.23|27777.76|27777.76|27774.23|27774.23|0
1629792660000|2021-08-24 08:11:00|27770.69|27770.69|27777.76|27777.76|27777.76|27777.76|27770.69|27770.69|0
1629792690000|2021-08-24 08:11:30|27781.3|27781.3|27781.3|27781.3|27781.3|27781.3|27781.3|27781.3|0
1629792730000|2021-08-24 08:12:10|27781.06|27781.06|27780.81|27780.81|27781.06|27781.06|27780.81|27780.81|0
1629792750000|2021-08-24 08:12:30|27777.28|27777.28|27777.28|27777.28|27777.28|27777.28|27777.28|27777.28|0
1629792770000|2021-08-24 08:12:50|27770.21|27770.21|27766.67|27766.67|27770.21|27770.21|27766.67|27766.67|0
1629792780000|2021-08-24 08:13:00|27763.14|27763.14|27763.14|27763.14|27763.14|27763.14|27763.14|27763.14|0
1629792800000|2021-08-24 08:13:20|27756.07|27756.07|27766.67|27766.67|27766.67|27766.67|27756.07|27756.07|0
1629792810000|2021-08-24 08:13:30|27770.21|27770.21|27770.21|27770.21|27770.21|27770.21|27770.21|27770.21|0
1629792820000|2021-08-24 08:13:40|27763.14|27763.14|27763.14|27763.14|27763.14|27763.14|27763.14|27763.14|0
1629792850000|2021-08-24 08:14:10|27770.21|27770.21|27770.21|27770.21|27770.21|27770.21|27770.21|27770.21|0
1629792870000|2021-08-24 08:14:30|27766.67|27766.67|27766.67|27766.67|27766.67|27766.67|27766.67|27766.67|0
1629792890000|2021-08-24 08:14:50|27766.07|27766.07|27766.07|27766.07|27766.07|27766.07|27766.07|27766.07|0
1629792910000|2021-08-24 08:15:10|27769.61|27769.61|27762.54|27762.54|27769.61|27769.61|27762.54|27762.54|0
1629792930000|2021-08-24 08:15:30|27761.94|27761.94|27758.4|27758.4|27761.94|27761.94|27757.8|27757.8|0
1629792960000|2021-08-24 08:16:00|27751.33|27751.33|27754.87|27754.87|27754.87|27754.87|27751.33|27751.33|0
1629793020000|2021-08-24 08:17:00|27755.47|27755.47|27755.47|27755.47|27755.47|27755.47|27755.47|27755.47|0
1629793030000|2021-08-24 08:17:10|27774.37|27774.37|27774.37|27774.37|27774.37|27774.37|27774.37|27774.37|0
1629793040000|2021-08-24 08:17:20|27763.77|27763.77|27763.77|27763.77|27763.77|27763.77|27763.77|27763.77|0
1629793050000|2021-08-24 08:17:30|27763.17|27763.17|27763.17|27763.17|27763.17|27763.17|27763.17|27763.17|0
1629793070000|2021-08-24 08:17:50|27756.1|27756.1|27756.1|27756.1|27756.1|27756.1|27752.56|27752.56|0
1629793120000|2021-08-24 08:18:40|27763.17|27763.17|27763.17|27763.17|27763.17|27763.17|27763.17|27763.17|0
1629793150000|2021-08-24 08:19:10|27766.7|27766.7|27766.7|27766.7|27766.7|27766.7|27766.7|27766.7|0
1629793190000|2021-08-24 08:19:50|27752.56|27752.56|27756.1|27756.1|27756.1|27756.1|27752.56|27752.56|0
1629793240000|2021-08-24 08:20:40|27759.63|27759.63|27759.63|27759.63|27759.63|27759.63|27759.63|27759.63|0
1629793300000|2021-08-24 08:21:40|27760.12|27760.12|27763.65|27763.65|27763.65|27763.65|27760.12|27760.12|0
1629793330000|2021-08-24 08:22:10|27764.85|27764.85|27757.78|27757.78|27764.85|27764.85|27757.78|27757.78|0
1629793350000|2021-08-24 08:22:30|27758.02|27758.02|27758.02|27758.02|27758.02|27758.02|27758.02|27758.02|0
1629793370000|2021-08-24 08:22:50|27756.82|27756.82|27756.82|27756.82|27756.82|27756.82|27756.82|27756.82|0
1629793380000|2021-08-24 08:23:00|27756.22|27756.22|27756.22|27756.22|27756.22|27756.22|27756.22|27756.22|0
1629793410000|2021-08-24 08:23:30|27757.42|27757.42|27757.42|27757.42|27757.42|27757.42|27757.42|27757.42|0
1629793430000|2021-08-24 08:23:50|27753.89|27753.89|27753.89|27753.89|27753.89|27753.89|27750.35|27750.35|0
1629793440000|2021-08-24 08:24:00|27742.68|27742.68|27743.17|27743.17|27743.17|27743.17|27742.68|27742.68|0
1629793480000|2021-08-24 08:24:40|27746.7|27746.7|27739.63|27739.63|27746.7|27746.7|27739.63|27739.63|0
1629793490000|2021-08-24 08:24:50|27739.22|27739.22|27738.81|27738.81|27739.22|27739.22|27738.81|27738.81|0
1629793530000|2021-08-24 08:25:30|27735.28|27735.28|27735.28|27735.28|27735.28|27735.28|27735.28|27735.28|0
1629793570000|2021-08-24 08:26:10|27731.74|27731.74|27728.21|27728.21|27731.74|27731.74|27728.21|27728.21|0
1629793610000|2021-08-24 08:26:50|27724.67|27724.67|27724.67|27724.67|27724.67|27724.67|27724.67|27724.67|0
1629793640000|2021-08-24 08:27:20|27728.21|27728.21|27736.48|27736.48|27736.48|27736.48|27728.21|27728.21|0
1629793670000|2021-08-24 08:27:50|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|0
1629793700000|2021-08-24 08:28:20|27736.48|27736.48|27736.48|27736.48|27736.48|27736.48|27736.48|27736.48|0
1629793710000|2021-08-24 08:28:30|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|0
1629793720000|2021-08-24 08:28:40|27736.48|27736.48|27736.48|27736.48|27736.48|27736.48|27736.48|27736.48|0
1629793740000|2021-08-24 08:29:00|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|0
1629793790000|2021-08-24 08:29:50|27725.87|27725.87|27722.34|27722.34|27725.87|27725.87|27722.34|27722.34|0
1629793810000|2021-08-24 08:30:10|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|0
1629793830000|2021-08-24 08:30:30|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|0
1629793870000|2021-08-24 08:31:10|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|0
1629793910000|2021-08-24 08:31:50|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|0
1629793940000|2021-08-24 08:32:20|27725.87|27725.87|27725.87|27725.87|27725.87|27725.87|27725.87|27725.87|0
1629793950000|2021-08-24 08:32:30|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|0
1629793970000|2021-08-24 08:32:50|27728.81|27728.81|27728.81|27728.81|27728.81|27728.81|27728.81|27728.81|0
1629793990000|2021-08-24 08:33:10|27730.04|27730.04|27730.04|27730.04|27730.04|27730.04|27730.04|27730.04|0
1629794010000|2021-08-24 08:33:30|27726.5|27726.5|27716.81|27716.81|27726.5|27726.5|27716.81|27716.81|0
1629794050000|2021-08-24 08:34:10|27713.28|27713.28|27712.55|27712.55|27713.28|27713.28|27712.55|27712.55|0
1629794060000|2021-08-24 08:34:20|27709.02|27709.02|27709.02|27709.02|27709.02|27709.02|27709.02|27709.02|0
1629794070000|2021-08-24 08:34:30|27716.09|27716.09|27716.09|27716.09|27716.09|27716.09|27716.09|27716.09|0
1629794090000|2021-08-24 08:34:50|27717.29|27717.29|27717.29|27717.29|27717.29|27717.29|27717.29|27717.29|0
1629794110000|2021-08-24 08:35:10|27724.36|27724.36|27724.36|27724.36|27724.36|27724.36|27724.36|27724.36|0
1629794120000|2021-08-24 08:35:20|27724.96|27724.96|27724.96|27724.96|27724.96|27724.96|27724.96|27724.96|0
1629794130000|2021-08-24 08:35:30|27728.49|27728.49|27728.49|27728.49|27728.49|27728.49|27728.49|27728.49|0
1629794140000|2021-08-24 08:35:40|27727.89|27727.89|27727.29|27727.29|27727.89|27727.89|27727.29|27727.29|0
1629794150000|2021-08-24 08:35:50|27728.49|27728.49|27728.49|27728.49|27728.49|27728.49|27728.49|27728.49|0
1629794160000|2021-08-24 08:36:00|27735.56|27735.56|27735.56|27735.56|27735.56|27735.56|27735.56|27735.56|0
1629794180000|2021-08-24 08:36:20|27739.1|27739.1|27739.1|27739.1|27739.1|27739.1|27739.1|27739.1|0
1629794210000|2021-08-24 08:36:50|27738.37|27738.37|27738.37|27738.37|27738.37|27738.37|27738.37|27738.37|0
1629794220000|2021-08-24 08:37:00|27741.91|27741.91|27741.91|27741.91|27741.91|27741.91|27741.91|27741.91|0
1629794240000|2021-08-24 08:37:20|27742.15|27742.15|27742.15|27742.15|27742.15|27742.15|27742.15|27742.15|0
1629794270000|2021-08-24 08:37:50|27738.01|27738.01|27738.01|27738.01|27738.01|27738.01|27738.01|27738.01|0
1629794280000|2021-08-24 08:38:00|27734.48|27734.48|27735.08|27735.08|27735.08|27735.08|27734.48|27734.48|0
1629794290000|2021-08-24 08:38:10|27728.01|27728.01|27719.74|27719.74|27728.01|27728.01|27719.14|27719.14|0
1629794300000|2021-08-24 08:38:20|27719.5|27719.5|27718.89|27718.89|27719.5|27719.5|27718.89|27718.89|0
1629794310000|2021-08-24 08:38:30|27719.5|27719.5|27719.5|27719.5|27719.5|27719.5|27719.5|27719.5|0
1629794320000|2021-08-24 08:38:40|27718.89|27718.89|27718.89|27718.89|27718.89|27718.89|27718.89|27718.89|0
1629794340000|2021-08-24 08:39:00|27719.5|27719.5|27718.89|27718.89|27719.5|27719.5|27718.89|27718.89|0
1629794380000|2021-08-24 08:39:40|27725.96|27725.96|27725.96|27725.96|27725.96|27725.96|27725.96|27725.96|0
1629794390000|2021-08-24 08:39:50|27725.72|27725.72|27725.72|27725.72|27725.72|27725.72|27725.72|27725.72|0
1629794420000|2021-08-24 08:40:20|27726.32|27726.32|27722.79|27722.79|27726.32|27726.32|27722.79|27722.79|0
1629794430000|2021-08-24 08:40:30|27729.86|27729.86|27726.32|27726.32|27729.86|27729.86|27726.32|27726.32|0
1629794450000|2021-08-24 08:40:50|27729.86|27729.86|27729.86|27729.86|27729.86|27729.86|27729.86|27729.86|0
1629794530000|2021-08-24 08:42:10|27722.79|27722.79|27722.79|27722.79|27722.79|27722.79|27722.79|27722.79|0
1629794540000|2021-08-24 08:42:20|27726.32|27726.32|27726.32|27726.32|27726.32|27726.32|27726.32|27726.32|0
1629794550000|2021-08-24 08:42:30|27719.25|27719.25|27719.25|27719.25|27719.25|27719.25|27719.25|27719.25|0
1629794580000|2021-08-24 08:43:00|27729.86|27729.86|27729.86|27729.86|27729.86|27729.86|27729.86|27729.86|0
1629794590000|2021-08-24 08:43:10|27726.32|27726.32|27726.32|27726.32|27726.32|27726.32|27726.32|27726.32|0
1629794620000|2021-08-24 08:43:40|27729.86|27729.86|27729.86|27729.86|27729.86|27729.86|27729.86|27729.86|0
1629794650000|2021-08-24 08:44:10|27729.26|27729.26|27729.26|27729.26|27729.26|27729.26|27729.26|27729.26|0
1629794660000|2021-08-24 08:44:20|27728.66|27728.66|27728.66|27728.66|27728.66|27728.66|27725.12|27725.12|0
1629794670000|2021-08-24 08:44:30|27729.26|27729.26|27729.26|27729.26|27729.26|27729.26|27729.26|27729.26|0
1629794720000|2021-08-24 08:45:20|27732.79|27732.79|27733.39|27733.39|27733.39|27733.39|27732.79|27732.79|0
1629794770000|2021-08-24 08:46:10|27744|27744|27740.46|27740.46|27744|27744|27740.46|27740.46|0
1629794780000|2021-08-24 08:46:20|27733.39|27733.39|27733.39|27733.39|27733.39|27733.39|27733.39|27733.39|0
1629794800000|2021-08-24 08:46:40|27740.46|27740.46|27740.46|27740.46|27740.46|27740.46|27740.46|27740.46|0
1629794840000|2021-08-24 08:47:20|27740.22|27740.22|27740.22|27740.22|27740.22|27740.22|27740.22|27740.22|0
1629794910000|2021-08-24 08:48:30|27740.82|27740.82|27740.82|27740.82|27740.82|27740.82|27740.82|27740.82|0
1629794920000|2021-08-24 08:48:40|27733.75|27733.75|27733.75|27733.75|27733.75|27733.75|27733.75|27733.75|0
1629794950000|2021-08-24 08:49:10|27733.15|27733.15|27733.75|27733.75|27733.75|27733.75|27733.15|27733.15|0
1629794960000|2021-08-24 08:49:20|27733.15|27733.15|27733.15|27733.15|27733.15|27733.15|27733.15|27733.15|0
1629794970000|2021-08-24 08:49:30|27733.75|27733.75|27733.75|27733.75|27733.75|27733.75|27733.75|27733.75|0
1629795000000|2021-08-24 08:50:00|27730.22|27730.22|27730.22|27730.22|27730.22|27730.22|27729.62|27729.62|0
1629795010000|2021-08-24 08:50:10|27726.68|27726.68|27726.68|27726.68|27726.68|27726.68|27726.68|27726.68|0
1629795020000|2021-08-24 08:50:20|27730.22|27730.22|27733.75|27733.75|27733.75|27733.75|27730.22|27730.22|0
1629795070000|2021-08-24 08:51:10|27730.22|27730.22|27729.62|27729.62|27730.22|27730.22|27729.62|27729.62|0
1629795090000|2021-08-24 08:51:30|27722.55|27722.55|27722.55|27722.55|27722.55|27722.55|27722.55|27722.55|0
1629795100000|2021-08-24 08:51:40|27719.01|27719.01|27719.01|27719.01|27719.01|27719.01|27719.01|27719.01|0
1629795110000|2021-08-24 08:51:50|27718.6|27718.6|27715.07|27715.07|27718.6|27718.6|27715.07|27715.07|0
1629795120000|2021-08-24 08:52:00|27714.47|27714.47|27713.86|27713.86|27714.47|27714.47|27713.86|27713.86|0
1629795140000|2021-08-24 08:52:20|27713.26|27713.26|27712.66|27712.66|27713.26|27713.26|27712.66|27712.66|0
1629795150000|2021-08-24 08:52:30|27705.59|27705.59|27704.99|27704.99|27705.59|27705.59|27704.99|27704.99|0
1629795160000|2021-08-24 08:52:40|27708.53|27708.53|27708.53|27708.53|27709.13|27709.13|27707.93|27707.93|0
1629795170000|2021-08-24 08:52:50|27709.13|27709.13|27712.66|27712.66|27712.66|27712.66|27708.53|27708.53|0
1629795180000|2021-08-24 08:53:00|27711.46|27711.46|27711.46|27711.46|27711.46|27711.46|27711.46|27711.46|0
1629795190000|2021-08-24 08:53:10|27712.66|27712.66|27723.68|27723.68|27723.68|27723.68|27711.46|27711.46|0
1629795210000|2021-08-24 08:53:30|27724.28|27724.28|27724.69|27724.69|27724.69|27724.69|27724.28|27724.28|0
1629795250000|2021-08-24 08:54:10|27728.22|27728.22|27728.22|27728.22|27728.22|27728.22|27728.22|27728.22|0
1629795270000|2021-08-24 08:54:30|27728.82|27728.82|27728.82|27728.82|27728.82|27728.82|27728.22|27728.22|0
1629795290000|2021-08-24 08:54:50|27725.29|27725.29|27725.29|27725.29|27725.29|27725.29|27725.29|27725.29|0
1629795320000|2021-08-24 08:55:20|27728.82|27728.82|27728.82|27728.82|27728.82|27728.82|27728.82|27728.82|0
1629795350000|2021-08-24 08:55:50|27721.75|27721.75|27721.75|27721.75|27721.75|27721.75|27721.75|27721.75|0
1629795410000|2021-08-24 08:56:50|27725.29|27725.29|27725.29|27725.29|27725.29|27725.29|27725.29|27725.29|0
1629795430000|2021-08-24 08:57:10|27724.09|27724.09|27724.09|27724.09|27724.69|27724.69|27724.09|27724.09|0
1629795450000|2021-08-24 08:57:30|27731.16|27731.16|27731.16|27731.16|27731.16|27731.16|27731.16|27731.16|0
1629795500000|2021-08-24 08:58:20|27730.56|27730.56|27731.16|27731.16|27731.16|27731.16|27730.56|27730.56|0
1629795520000|2021-08-24 08:58:40|27727.62|27727.62|27727.62|27727.62|27727.62|27727.62|27727.62|27727.62|0
1629795560000|2021-08-24 08:59:20|27724.09|27724.09|27727.62|27727.62|27727.62|27727.62|27724.09|27724.09|0
1629795580000|2021-08-24 08:59:40|27728.22|27728.22|27728.22|27728.22|27728.22|27728.22|27728.22|27728.22|0
1629795590000|2021-08-24 08:59:50|27731.76|27731.76|27731.76|27731.76|27731.76|27731.76|27731.76|27731.76|0
1629795600000|2021-08-24 09:00:00|27735.29|27735.29|27735.29|27735.29|27735.29|27735.29|27735.29|27735.29|0
1629795640000|2021-08-24 09:00:40|27731.76|27731.76|27731.76|27731.76|27731.76|27731.76|27731.76|27731.76|0
1629795680000|2021-08-24 09:01:20|27728.22|27728.22|27728.22|27728.22|27728.22|27728.22|27728.22|27728.22|0
1629795690000|2021-08-24 09:01:30|27727.98|27727.98|27727.98|27727.98|27727.98|27727.98|27727.98|27727.98|0
1629795750000|2021-08-24 09:02:30|27728.58|27728.58|27728.58|27728.58|27728.58|27728.58|27728.58|27728.58|0
1629795760000|2021-08-24 09:02:40|27732.12|27732.12|27732.12|27732.12|27732.12|27732.12|27732.12|27732.12|0
1629795800000|2021-08-24 09:03:20|27730.31|27730.31|27729.11|27729.11|27730.31|27730.31|27729.11|27729.11|0
1629795810000|2021-08-24 09:03:30|27725.58|27725.58|27725.58|27725.58|27725.58|27725.58|27724.98|27724.98|0
1629795840000|2021-08-24 09:04:00|27729.11|27729.11|27729.11|27729.11|27729.11|27729.11|27729.11|27729.11|0
1629795850000|2021-08-24 09:04:10|27732.65|27732.65|27732.65|27732.65|27732.65|27732.65|27732.65|27732.65|0
1629795860000|2021-08-24 09:04:20|27732.05|27732.05|27728.51|27728.51|27732.05|27732.05|27728.51|27728.51|0
1629795870000|2021-08-24 09:04:30|27729.11|27729.11|27729.11|27729.11|27729.11|27729.11|27729.11|27729.11|0
1629795880000|2021-08-24 09:04:40|27725.58|27725.58|27725.58|27725.58|27725.58|27725.58|27725.58|27725.58|0
1629795950000|2021-08-24 09:05:50|27723.78|27723.78|27712.57|27712.57|27723.78|27723.78|27712.57|27712.57|0
1629795960000|2021-08-24 09:06:00|27711.75|27711.75|27711.34|27711.34|27711.75|27711.75|27711.34|27711.34|0
1629795990000|2021-08-24 09:06:30|27707.81|27707.81|27707.81|27707.81|27707.81|27707.81|27707.81|27707.81|0
1629796000000|2021-08-24 09:06:40|27707.2|27707.2|27700.38|27700.38|27707.2|27707.2|27700.13|27700.13|0
1629796020000|2021-08-24 09:07:00|27700.98|27700.98|27700.98|27700.98|27700.98|27700.98|27700.98|27700.98|0
1629796040000|2021-08-24 09:07:20|27700.38|27700.38|27700.38|27700.38|27700.38|27700.38|27700.38|27700.38|0
1629796050000|2021-08-24 09:07:30|27689.77|27689.77|27696.84|27696.84|27696.84|27696.84|27689.77|27689.77|0
1629796060000|2021-08-24 09:07:40|27703.91|27703.91|27703.91|27703.91|27703.91|27703.91|27703.91|27703.91|0
1629796100000|2021-08-24 09:08:20|27700.38|27700.38|27700.38|27700.38|27700.38|27700.38|27700.38|27700.38|0
1629796110000|2021-08-24 09:08:30|27703.91|27703.91|27703.91|27703.91|27703.91|27703.91|27703.91|27703.91|0
1629796160000|2021-08-24 09:09:20|27703.31|27703.31|27702.71|27702.71|27703.31|27703.31|27702.71|27702.71|0
1629796170000|2021-08-24 09:09:30|27703.31|27703.31|27700.38|27700.38|27703.91|27703.91|27700.38|27700.38|0
1629796210000|2021-08-24 09:10:10|27701.58|27701.58|27702.18|27702.18|27702.18|27702.18|27701.58|27701.58|0
1629796230000|2021-08-24 09:10:30|27701.58|27701.58|27701.58|27701.58|27701.58|27701.58|27701.58|27701.58|0
1629796240000|2021-08-24 09:10:40|27698.04|27698.04|27701.58|27701.58|27701.58|27701.58|27698.04|27698.04|0
1629796290000|2021-08-24 09:11:30|27698.04|27698.04|27700.38|27700.38|27701.58|27701.58|27698.04|27698.04|0
1629796300000|2021-08-24 09:11:40|27699.78|27699.78|27703.31|27703.31|27703.31|27703.31|27699.78|27699.78|0
1629796360000|2021-08-24 09:12:40|27699.78|27699.78|27710.38|27710.38|27710.38|27710.38|27699.78|27699.78|0
1629796400000|2021-08-24 09:13:20|27713.92|27713.92|27713.8|27713.8|27713.92|27713.92|27713.31|27713.31|0
1629796410000|2021-08-24 09:13:30|27720.87|27720.87|27727.94|27727.94|27731.47|27731.47|27720.87|27720.87|0
1629796460000|2021-08-24 09:14:20|27713.8|27713.8|27709.25|27709.25|27713.8|27713.8|27708.65|27708.65|0
1629796580000|2021-08-24 09:16:20|27705.72|27705.72|27706.32|27706.32|27706.32|27706.32|27705.72|27705.72|0
1629796590000|2021-08-24 09:16:30|27702.78|27702.78|27702.78|27702.78|27702.78|27702.78|27702.78|27702.78|0
1629796610000|2021-08-24 09:16:50|27703.27|27703.27|27696.2|27696.2|27703.27|27703.27|27696.2|27696.2|0
1629796640000|2021-08-24 09:17:20|27692.66|27692.66|27692.66|27692.66|27692.66|27692.66|27692.66|27692.66|0
1629796680000|2021-08-24 09:18:00|27692.06|27692.06|27688.53|27688.53|27692.06|27692.06|27688.53|27688.53|0
1629796730000|2021-08-24 09:18:50|27684.99|27684.99|27684.99|27684.99|27684.99|27684.99|27684.99|27684.99|0
1629796760000|2021-08-24 09:19:20|27674.39|27674.39|27674.39|27674.39|27674.39|27674.39|27674.39|27674.39|0
1629796770000|2021-08-24 09:19:30|27673.57|27673.57|27673.57|27673.57|27673.57|27673.57|27673.57|27673.57|0
1629796780000|2021-08-24 09:19:40|27670.03|27670.03|27670.03|27670.03|27670.03|27670.03|27670.03|27670.03|0
1629796800000|2021-08-24 09:20:00|27662.96|27662.96|27662.36|27662.36|27662.96|27662.96|27662.36|27662.36|0
1629796810000|2021-08-24 09:20:10|27658.83|27658.83|27658.83|27658.83|27658.83|27658.83|27658.83|27658.83|0
1629796830000|2021-08-24 09:20:30|27665.9|27665.9|27665.9|27665.9|27665.9|27665.9|27665.9|27665.9|0
1629796850000|2021-08-24 09:20:50|27658.83|27658.83|27658.83|27658.83|27658.83|27658.83|27658.83|27658.83|0
1629796890000|2021-08-24 09:21:30|27665.9|27665.9|27665.9|27665.9|27665.9|27665.9|27665.9|27665.9|0
1629796910000|2021-08-24 09:21:50|27662.36|27662.36|27658.83|27658.83|27662.36|27662.36|27658.83|27658.83|0
1629796930000|2021-08-24 09:22:10|27662.36|27662.36|27665.9|27665.9|27665.9|27665.9|27662.36|27662.36|0
1629796940000|2021-08-24 09:22:20|27655.29|27655.29|27655.29|27655.29|27655.29|27655.29|27655.29|27655.29|0
1629796990000|2021-08-24 09:23:10|27656.49|27656.49|27656.49|27656.49|27656.49|27656.49|27656.49|27656.49|0
1629797020000|2021-08-24 09:23:40|27663.56|27663.56|27663.56|27663.56|27663.56|27663.56|27663.56|27663.56|0
1629797030000|2021-08-24 09:23:50|27660.03|27660.03|27658.01|27658.01|27660.03|27660.03|27658.01|27658.01|0
1629797040000|2021-08-24 09:24:00|27654.47|27654.47|27658.01|27658.01|27658.01|27658.01|27654.47|27654.47|0
1629797050000|2021-08-24 09:24:10|27654.47|27654.47|27654.47|27654.47|27654.47|27654.47|27654.47|27654.47|0
1629797080000|2021-08-24 09:24:40|27650.94|27650.94|27650.94|27650.94|27650.94|27650.94|27650.94|27650.94|0
1629797090000|2021-08-24 09:24:50|27650.7|27650.7|27650.7|27650.7|27650.7|27650.7|27650.7|27650.7|0
1629797150000|2021-08-24 09:25:50|27654.23|27654.23|27654.23|27654.23|27654.23|27654.23|27654.23|27654.23|0
1629797200000|2021-08-24 09:26:40|27650.7|27650.7|27650.7|27650.7|27650.7|27650.7|27650.7|27650.7|0
1629797210000|2021-08-24 09:26:50|27650.1|27650.1|27650.1|27650.1|27650.1|27650.1|27650.1|27650.1|0
1629797220000|2021-08-24 09:27:00|27646.56|27646.56|27646.56|27646.56|27646.56|27646.56|27645.96|27645.96|0
1629797240000|2021-08-24 09:27:20|27643.03|27643.03|27643.63|27643.63|27643.63|27643.63|27643.03|27643.03|0
1629797260000|2021-08-24 09:27:40|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|0
1629797270000|2021-08-24 09:27:50|27643.63|27643.63|27640.09|27640.09|27643.63|27643.63|27640.09|27640.09|0
1629797280000|2021-08-24 09:28:00|27636.56|27636.56|27636.56|27636.56|27636.56|27636.56|27636.56|27636.56|0
1629797290000|2021-08-24 09:28:10|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|0
1629797320000|2021-08-24 09:28:40|27636.56|27636.56|27636.56|27636.56|27636.56|27636.56|27636.56|27636.56|0
1629797330000|2021-08-24 09:28:50|27635.96|27635.96|27635.96|27635.96|27635.96|27635.96|27635.96|27635.96|0
1629797340000|2021-08-24 09:29:00|27632.42|27632.42|27635.96|27635.96|27635.96|27635.96|27632.42|27632.42|0
1629797360000|2021-08-24 09:29:20|27635.71|27635.71|27635.71|27635.71|27635.71|27635.71|27635.71|27635.71|0
1629797370000|2021-08-24 09:29:30|27639.25|27639.25|27639.25|27639.25|27639.25|27639.25|27639.25|27639.25|0
1629797400000|2021-08-24 09:30:00|27638.65|27638.65|27638.65|27638.65|27638.65|27638.65|27638.65|27638.65|0
1629797420000|2021-08-24 09:30:20|27645.72|27645.72|27642.18|27642.18|27645.72|27645.72|27642.18|27642.18|0
1629797450000|2021-08-24 09:30:50|27638.65|27638.65|27638.41|27638.41|27638.65|27638.65|27638.41|27638.41|0
1629797460000|2021-08-24 09:31:00|27645.48|27645.48|27645.48|27645.48|27645.48|27645.48|27645.48|27645.48|0
1629797500000|2021-08-24 09:31:40|27641.94|27641.94|27641.94|27641.94|27641.94|27641.94|27641.94|27641.94|0
1629797560000|2021-08-24 09:32:40|27645.48|27645.48|27645.48|27645.48|27645.48|27645.48|27645.48|27645.48|0
1629797570000|2021-08-24 09:32:50|27641.94|27641.94|27641.94|27641.94|27641.94|27641.94|27641.94|27641.94|0
1629797590000|2021-08-24 09:33:10|27642.54|27642.54|27650.02|27650.02|27650.02|27650.02|27642.54|27642.54|0
1629797620000|2021-08-24 09:33:40|27646.49|27646.49|27653.56|27653.56|27653.56|27653.56|27646.49|27646.49|0
1629797640000|2021-08-24 09:34:00|27650.02|27650.02|27642.95|27642.95|27650.02|27650.02|27642.95|27642.95|0
1629797650000|2021-08-24 09:34:10|27639.42|27639.42|27642.95|27642.95|27642.95|27642.95|27639.42|27639.42|0
1629797660000|2021-08-24 09:34:20|27639.42|27639.42|27639.42|27639.42|27639.42|27639.42|27639.42|27639.42|0
1629797680000|2021-08-24 09:34:40|27635.88|27635.88|27635.4|27635.4|27635.88|27635.88|27635.4|27635.4|0
1629797700000|2021-08-24 09:35:00|27634.8|27634.8|27629.17|27629.17|27634.8|27634.8|27627.73|27627.73|0
1629797710000|2021-08-24 09:35:10|27632.71|27632.71|27632.71|27632.71|27632.71|27632.71|27632.71|27632.71|0
1629797720000|2021-08-24 09:35:20|27633.31|27633.31|27633.31|27633.31|27633.31|27633.31|27633.31|27633.31|0
1629797750000|2021-08-24 09:35:50|27636.84|27636.84|27640.38|27640.38|27640.38|27640.38|27636.84|27636.84|0
1629797770000|2021-08-24 09:36:10|27643.91|27643.91|27647.45|27647.45|27647.45|27647.45|27643.91|27643.91|0
1629797780000|2021-08-24 09:36:20|27640.38|27640.38|27639.17|27639.17|27640.38|27640.38|27639.17|27639.17|0
1629797790000|2021-08-24 09:36:30|27635.04|27635.04|27635.64|27635.64|27635.64|27635.64|27635.04|27635.04|0
1629797810000|2021-08-24 09:36:50|27639.17|27639.17|27639.17|27639.17|27639.17|27639.17|27639.17|27639.17|0
1629797820000|2021-08-24 09:37:00|27642.71|27642.71|27643.31|27643.31|27643.31|27643.31|27642.71|27642.71|0
1629797830000|2021-08-24 09:37:10|27646.85|27646.85|27647.45|27647.45|27647.45|27647.45|27646.85|27646.85|0
1629797860000|2021-08-24 09:37:40|27647.93|27647.93|27648.34|27648.34|27648.34|27648.34|27647.93|27647.93|0
1629797910000|2021-08-24 09:38:30|27644.81|27644.81|27644.81|27644.81|27644.81|27644.81|27644.81|27644.81|0
1629797940000|2021-08-24 09:39:00|27645.29|27645.29|27645.29|27645.29|27645.29|27645.29|27645.29|27645.29|0
1629797990000|2021-08-24 09:39:50|27645.53|27645.53|27645.53|27645.53|27645.53|27645.53|27645.53|27645.53|0
1629798000000|2021-08-24 09:40:00|27642|27642|27638.46|27638.46|27642|27642|27638.46|27638.46|0
1629798030000|2021-08-24 09:40:30|27634.93|27634.93|27634.93|27634.93|27634.93|27634.93|27634.93|27634.93|0
1629798040000|2021-08-24 09:40:40|27631.39|27631.39|27631.39|27631.39|27631.39|27631.39|27631.39|27631.39|0
1629798050000|2021-08-24 09:40:50|27631.15|27631.15|27631.15|27631.15|27631.15|27631.15|27631.15|27631.15|0
1629798060000|2021-08-24 09:41:00|27630.74|27630.74|27630.74|27630.74|27630.74|27630.74|27630.74|27630.74|0
1629798070000|2021-08-24 09:41:10|27627.21|27627.21|27627.21|27627.21|27627.21|27627.21|27627.21|27627.21|0
1629798090000|2021-08-24 09:41:30|27634.27|27634.27|27634.27|27634.27|27634.27|27634.27|27634.27|27634.27|0
1629798100000|2021-08-24 09:41:40|27634.52|27634.52|27634.52|27634.52|27634.52|27634.52|27634.52|27634.52|0
1629798120000|2021-08-24 09:42:00|27627.45|27627.45|27627.45|27627.45|27627.45|27627.45|27627.45|27627.45|0
1629798180000|2021-08-24 09:43:00|27626.85|27626.85|27626.85|27626.85|27626.85|27626.85|27626.85|27626.85|0
1629798190000|2021-08-24 09:43:10|27630.38|27630.38|27630.38|27630.38|27630.38|27630.38|27630.38|27630.38|0
1629798220000|2021-08-24 09:43:40|27626.25|27626.25|27626.25|27626.25|27626.25|27626.25|27626.25|27626.25|0
1629798230000|2021-08-24 09:43:50|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|0
1629798240000|2021-08-24 09:44:00|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|0
1629798350000|2021-08-24 09:45:50|27619.18|27619.18|27615.64|27615.64|27619.18|27619.18|27615.64|27615.64|0
1629798370000|2021-08-24 09:46:10|27619.18|27619.18|27619.18|27619.18|27619.18|27619.18|27619.18|27619.18|0
1629798410000|2021-08-24 09:46:50|27615.64|27615.64|27615.64|27615.64|27615.64|27615.64|27615.64|27615.64|0
1629798440000|2021-08-24 09:47:20|27612.11|27612.11|27612.11|27612.11|27612.11|27612.11|27612.11|27612.11|0
1629798450000|2021-08-24 09:47:30|27608.57|27608.57|27608.57|27608.57|27608.57|27608.57|27608.57|27608.57|0
1629798480000|2021-08-24 09:48:00|27601.5|27601.5|27601.5|27601.5|27601.5|27601.5|27601.5|27601.5|0
1629798500000|2021-08-24 09:48:20|27597.97|27597.97|27597.97|27597.97|27597.97|27597.97|27597.97|27597.97|0
1629798530000|2021-08-24 09:48:50|27594.43|27594.43|27594.43|27594.43|27594.43|27594.43|27594.43|27594.43|0
1629798540000|2021-08-24 09:49:00|27590.9|27590.9|27590.08|27590.08|27590.9|27590.9|27590.08|27590.08|0
1629798560000|2021-08-24 09:49:20|27586.54|27586.54|27586.54|27586.54|27586.54|27586.54|27586.54|27586.54|0
1629798600000|2021-08-24 09:50:00|27583.01|27583.01|27583.01|27583.01|27583.01|27583.01|27583.01|27583.01|0
1629798610000|2021-08-24 09:50:10|27583.25|27583.25|27583.25|27583.25|27583.25|27583.25|27583.25|27583.25|0
1629798620000|2021-08-24 09:50:20|27593.85|27593.85|27593.85|27593.85|27593.85|27593.85|27593.85|27593.85|0
1629798710000|2021-08-24 09:51:50|27597.39|27597.39|27597.39|27597.39|27597.39|27597.39|27597.39|27597.39|0
1629798780000|2021-08-24 09:53:00|27600.92|27600.92|27601.52|27601.52|27601.52|27601.52|27600.92|27600.92|0
1629798850000|2021-08-24 09:54:10|27605.06|27605.06|27612.13|27612.13|27612.13|27612.13|27605.06|27605.06|0
1629798900000|2021-08-24 09:55:00|27608.59|27608.59|27615.66|27615.66|27615.66|27615.66|27608.59|27608.59|0
1629798910000|2021-08-24 09:55:10|27619.2|27619.2|27615.06|27615.06|27619.2|27619.2|27615.06|27615.06|0
1629798920000|2021-08-24 09:55:20|27615.55|27615.55|27618.6|27618.6|27618.6|27618.6|27615.55|27615.55|0
1629798950000|2021-08-24 09:55:50|27615.06|27615.06|27610.22|27610.22|27615.06|27615.06|27610.22|27610.22|0
1629798960000|2021-08-24 09:56:00|27609.62|27609.62|27609.62|27609.62|27609.62|27609.62|27609.62|27609.62|0
1629798970000|2021-08-24 09:56:10|27606.09|27606.09|27606.09|27606.09|27606.09|27606.09|27606.09|27606.09|0
1629799000000|2021-08-24 09:56:40|27602.55|27602.55|27606.09|27606.09|27606.09|27606.09|27602.55|27602.55|0
1629799010000|2021-08-24 09:56:50|27602.55|27602.55|27602.55|27602.55|27602.55|27602.55|27602.55|27602.55|0
1629799020000|2021-08-24 09:57:00|27599.02|27599.02|27594.4|27594.4|27599.02|27599.02|27594.4|27594.4|0
1629799050000|2021-08-24 09:57:30|27597.93|27597.93|27597.93|27597.93|27597.93|27597.93|27597.93|27597.93|0
1629799060000|2021-08-24 09:57:40|27590.86|27590.86|27590.86|27590.86|27590.86|27590.86|27590.86|27590.86|0
1629799150000|2021-08-24 09:59:10|27591.46|27591.46|27590.86|27590.86|27591.46|27591.46|27590.86|27590.86|0
1629799160000|2021-08-24 09:59:20|27601.47|27601.47|27601.47|27601.47|27601.47|27601.47|27601.47|27601.47|0
1629799170000|2021-08-24 09:59:30|27597.93|27597.93|27597.93|27597.93|27597.93|27597.93|27597.93|27597.93|0
1629799180000|2021-08-24 09:59:40|27594.4|27594.4|27601.47|27601.47|27601.47|27601.47|27594.4|27594.4|0
1629799190000|2021-08-24 09:59:50|27597.93|27597.93|27597.93|27597.93|27597.93|27597.93|27594.4|27594.4|0
1629799200000|2021-08-24 10:00:00|27594.4|27594.4|27594.4|27594.4|27594.4|27594.4|27594.4|27594.4|0
1629799210000|2021-08-24 10:00:10|27590.86|27590.86|27597.93|27597.93|27597.93|27597.93|27590.86|27590.86|0
1629799220000|2021-08-24 10:00:20|27594.4|27594.4|27597.93|27597.93|27597.93|27597.93|27594.4|27594.4|0
1629799230000|2021-08-24 10:00:30|27597.33|27597.33|27593.8|27593.8|27597.33|27597.33|27593.8|27593.8|0
1629799250000|2021-08-24 10:00:50|27597.33|27597.33|27600.87|27600.87|27600.87|27600.87|27597.33|27597.33|0
1629799310000|2021-08-24 10:01:50|27625.61|27625.61|27625.61|27625.61|27625.61|27625.61|27625.61|27625.61|0
1629799320000|2021-08-24 10:02:00|27618.54|27618.54|27618.54|27618.54|27618.54|27618.54|27618.54|27618.54|0
1629799330000|2021-08-24 10:02:10|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|0
1629799370000|2021-08-24 10:02:50|27607.94|27607.94|27607.94|27607.94|27607.94|27607.94|27607.94|27607.94|0
1629799450000|2021-08-24 10:04:10|27618.54|27618.54|27618.54|27618.54|27618.54|27618.54|27618.54|27618.54|0
1629799490000|2021-08-24 10:04:50|27622.08|27622.08|27618.54|27618.54|27622.08|27622.08|27618.54|27618.54|0
1629799540000|2021-08-24 10:05:40|27622.08|27622.08|27618.54|27618.54|27622.08|27622.08|27618.54|27618.54|0
1629799560000|2021-08-24 10:06:00|27619.14|27619.14|27619.14|27619.14|27619.14|27619.14|27619.14|27619.14|0
1629799580000|2021-08-24 10:06:20|27618.54|27618.54|27618.54|27618.54|27618.54|27618.54|27618.54|27618.54|0
1629799590000|2021-08-24 10:06:30|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|0
1629799620000|2021-08-24 10:07:00|27611.23|27611.23|27611.47|27611.47|27611.47|27611.47|27611.23|27611.23|0
1629799660000|2021-08-24 10:07:40|27612.07|27612.07|27612.07|27612.07|27612.07|27612.07|27612.07|27612.07|0
1629799680000|2021-08-24 10:08:00|27608.54|27608.54|27608.54|27608.54|27608.54|27608.54|27608.54|27608.54|0
1629799690000|2021-08-24 10:08:10|27609.14|27609.14|27608.54|27608.54|27609.14|27609.14|27608.54|27608.54|0
1629799710000|2021-08-24 10:08:30|27605|27605|27605|27605|27605|27605|27601.47|27601.47|0
1629799720000|2021-08-24 10:08:40|27601.47|27601.47|27583.79|27583.79|27601.47|27601.47|27583.79|27583.79|0
1629799730000|2021-08-24 10:08:50|27580.26|27580.26|27584.04|27584.04|27591.11|27591.11|27580.26|27580.26|0
1629799740000|2021-08-24 10:09:00|27591.11|27591.11|27591.11|27591.11|27591.11|27591.11|27591.11|27591.11|0
1629799750000|2021-08-24 10:09:10|27594.64|27594.64|27594.64|27594.64|27594.64|27594.64|27594.64|27594.64|0
1629799780000|2021-08-24 10:09:40|27601.71|27601.71|27601.71|27601.71|27601.71|27601.71|27601.71|27601.71|0
1629799800000|2021-08-24 10:10:00|27598.18|27598.18|27597.77|27597.77|27598.18|27598.18|27597.77|27597.77|0
1629799820000|2021-08-24 10:10:20|27594.23|27594.23|27594.83|27594.83|27594.83|27594.83|27594.23|27594.23|0
1629799860000|2021-08-24 10:11:00|27601.9|27601.9|27602.31|27602.31|27602.31|27602.31|27601.9|27601.9|0
1629799870000|2021-08-24 10:11:10|27602.72|27602.72|27602.72|27602.72|27602.72|27602.72|27602.72|27602.72|0
1629799880000|2021-08-24 10:11:20|27599.19|27599.19|27599.19|27599.19|27599.19|27599.19|27599.19|27599.19|0
1629799900000|2021-08-24 10:11:40|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|0
1629799920000|2021-08-24 10:12:00|27602.72|27602.72|27602.72|27602.72|27602.72|27602.72|27602.72|27602.72|0
1629799930000|2021-08-24 10:12:10|27606.26|27606.26|27606.26|27606.26|27606.26|27606.26|27606.26|27606.26|0
1629799950000|2021-08-24 10:12:30|27616.86|27616.86|27616.86|27616.86|27616.86|27616.86|27616.86|27616.86|0
1629799960000|2021-08-24 10:12:40|27609.79|27609.79|27609.79|27609.79|27609.79|27609.79|27609.79|27609.79|0
1629799980000|2021-08-24 10:13:00|27606.26|27606.26|27602.72|27602.72|27606.26|27606.26|27602.72|27602.72|0
1629800000000|2021-08-24 10:13:20|27599.19|27599.19|27599.19|27599.19|27599.19|27599.19|27599.19|27599.19|0
1629800010000|2021-08-24 10:13:30|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|0
1629800020000|2021-08-24 10:13:40|27602.12|27602.12|27602.12|27602.12|27602.12|27602.12|27602.12|27602.12|0
1629800060000|2021-08-24 10:14:20|27591.52|27591.52|27591.52|27591.52|27591.52|27591.52|27591.52|27591.52|0
1629800100000|2021-08-24 10:15:00|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|0
1629800130000|2021-08-24 10:15:30|27588.58|27588.58|27588.58|27588.58|27588.58|27588.58|27588.58|27588.58|0
1629800200000|2021-08-24 10:16:40|27585.05|27585.05|27585.05|27585.05|27585.05|27585.05|27585.05|27585.05|0
1629800210000|2021-08-24 10:16:50|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|0
1629800240000|2021-08-24 10:17:20|27595.65|27595.65|27595.65|27595.65|27595.65|27595.65|27595.65|27595.65|0
1629800270000|2021-08-24 10:17:50|27595.05|27595.05|27595.05|27595.05|27595.05|27595.05|27595.05|27595.05|0
1629800290000|2021-08-24 10:18:10|27591.52|27591.52|27595.05|27595.05|27598.59|27598.59|27591.52|27591.52|0
1629800310000|2021-08-24 10:18:30|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|0
1629800380000|2021-08-24 10:19:40|27595.05|27595.05|27598.59|27598.59|27598.59|27598.59|27595.05|27595.05|0
1629800400000|2021-08-24 10:20:00|27599|27599|27599|27599|27599|27599|27599|27599|0
1629800410000|2021-08-24 10:20:10|27602.53|27602.53|27602.53|27602.53|27602.53|27602.53|27602.53|27602.53|0
1629800420000|2021-08-24 10:20:20|27606.07|27606.07|27606.07|27606.07|27606.07|27606.07|27606.07|27606.07|0
1629800470000|2021-08-24 10:21:10|27605.82|27605.82|27605.82|27605.82|27605.82|27605.82|27605.82|27605.82|0
1629800540000|2021-08-24 10:22:20|27612.89|27612.89|27609.36|27609.36|27616.43|27616.43|27609.36|27609.36|0
1629800550000|2021-08-24 10:22:30|27608.76|27608.76|27608.76|27608.76|27608.76|27608.76|27608.76|27608.76|0
1629800600000|2021-08-24 10:23:20|27609.36|27609.36|27609.36|27609.36|27609.36|27609.36|27609.36|27609.36|0
1629800610000|2021-08-24 10:23:30|27608.76|27608.76|27597.55|27597.55|27608.76|27608.76|27597.55|27597.55|0
1629800620000|2021-08-24 10:23:40|27596.95|27596.95|27596.95|27596.95|27596.95|27596.95|27596.95|27596.95|0
1629800640000|2021-08-24 10:24:00|27596.35|27596.35|27595.53|27595.53|27596.35|27596.35|27595.53|27595.53|0
1629800660000|2021-08-24 10:24:20|27599.07|27599.07|27599.07|27599.07|27599.07|27599.07|27599.07|27599.07|0
1629800670000|2021-08-24 10:24:30|27595.53|27595.53|27594.93|27594.93|27595.53|27595.53|27594.93|27594.93|0
1629800690000|2021-08-24 10:24:50|27591.39|27591.39|27591.39|27591.39|27591.39|27591.39|27591.39|27591.39|0
1629800700000|2021-08-24 10:25:00|27587.86|27587.86|27584.33|27584.33|27587.86|27587.86|27584.33|27584.33|0
1629800720000|2021-08-24 10:25:20|27594.93|27594.93|27594.93|27594.93|27594.93|27594.93|27594.93|27594.93|0
1629800760000|2021-08-24 10:26:00|27591.39|27591.39|27591.39|27591.39|27591.39|27591.39|27591.39|27591.39|0
1629800770000|2021-08-24 10:26:10|27592|27592|27592|27592|27592|27592|27592|27592|0
1629800800000|2021-08-24 10:26:40|27591.39|27591.39|27592|27592|27592|27592|27591.39|27591.39|0
1629800810000|2021-08-24 10:26:50|27591.39|27591.39|27605.53|27605.53|27605.53|27605.53|27591.39|27591.39|0
1629800820000|2021-08-24 10:27:00|27605.05|27605.05|27605.05|27605.05|27605.05|27605.05|27605.05|27605.05|0
1629800830000|2021-08-24 10:27:10|27604.81|27604.81|27601.27|27601.27|27608.34|27608.34|27601.27|27601.27|0
1629800840000|2021-08-24 10:27:20|27597.74|27597.74|27598.34|27598.34|27598.34|27598.34|27597.74|27597.74|0
1629800870000|2021-08-24 10:27:50|27601.87|27601.87|27601.87|27601.87|27601.87|27601.87|27601.87|27601.87|0
1629800880000|2021-08-24 10:28:00|27598.34|27598.34|27598.34|27598.34|27598.34|27598.34|27598.34|27598.34|0
1629800930000|2021-08-24 10:28:50|27598.1|27598.1|27598.1|27598.1|27598.1|27598.1|27598.1|27598.1|0
1629800940000|2021-08-24 10:29:00|27594.56|27594.56|27594.56|27594.56|27594.56|27594.56|27594.56|27594.56|0
1629800990000|2021-08-24 10:29:50|27593.96|27593.96|27593.96|27593.96|27593.96|27593.96|27593.96|27593.96|0
1629801000000|2021-08-24 10:30:00|27601.03|27601.03|27601.03|27601.03|27601.03|27601.03|27601.03|27601.03|0
1629801020000|2021-08-24 10:30:20|27600.62|27600.62|27600.62|27600.62|27600.62|27600.62|27600.62|27600.62|0
1629801050000|2021-08-24 10:30:50|27607.69|27607.69|27611.23|27611.23|27611.23|27611.23|27607.69|27607.69|0
1629801090000|2021-08-24 10:31:30|27607.69|27607.69|27597.09|27597.09|27607.69|27607.69|27597.09|27597.09|0
1629801110000|2021-08-24 10:31:50|27597.69|27597.69|27597.69|27597.69|27597.69|27597.69|27597.69|27597.69|0
1629801120000|2021-08-24 10:32:00|27608.29|27608.29|27604.76|27604.76|27608.29|27608.29|27604.76|27604.76|0
1629801130000|2021-08-24 10:32:10|27601.22|27601.22|27601.22|27601.22|27601.22|27601.22|27601.22|27601.22|0
1629801140000|2021-08-24 10:32:20|27594.15|27594.15|27594.15|27594.15|27594.15|27594.15|27594.15|27594.15|0
1629801160000|2021-08-24 10:32:40|27587.08|27587.08|27587.08|27587.08|27587.08|27587.08|27587.08|27587.08|0
1629801190000|2021-08-24 10:33:10|27586.84|27586.84|27586.6|27586.6|27586.84|27586.84|27586.6|27586.6|0
1629801200000|2021-08-24 10:33:20|27586|27586|27586|27586|27586|27586|27586|27586|0
1629801220000|2021-08-24 10:33:40|27578.93|27578.93|27578.93|27578.93|27582.46|27582.46|27578.93|27578.93|0
1629801240000|2021-08-24 10:34:00|27589.53|27589.53|27589.53|27589.53|27589.53|27589.53|27589.53|27589.53|0
1629801250000|2021-08-24 10:34:10|27586|27586|27593.07|27593.07|27593.07|27593.07|27586|27586|0
1629801280000|2021-08-24 10:34:40|27586|27586|27586|27586|27586|27586|27586|27586|0
1629801320000|2021-08-24 10:35:20|27589.53|27589.53|27589.53|27589.53|27589.53|27589.53|27589.53|27589.53|0
1629801340000|2021-08-24 10:35:40|27586|27586|27586|27586|27586|27586|27586|27586|0
1629801360000|2021-08-24 10:36:00|27593.07|27593.07|27593.07|27593.07|27593.07|27593.07|27593.07|27593.07|0
1629801370000|2021-08-24 10:36:10|27589.53|27589.53|27589.53|27589.53|27589.53|27589.53|27589.53|27589.53|0
1629801390000|2021-08-24 10:36:30|27586|27586|27586|27586|27586|27586|27586|27586|0
1629801480000|2021-08-24 10:38:00|27596.6|27596.6|27596|27596|27596.6|27596.6|27596|27596|0
1629801500000|2021-08-24 10:38:20|27596.24|27596.24|27596|27596|27596.24|27596.24|27595.76|27595.76|0
1629801510000|2021-08-24 10:38:30|27596.24|27596.24|27596.24|27596.24|27596.24|27596.24|27596.24|27596.24|0
1629801520000|2021-08-24 10:38:40|27596.84|27596.84|27600.98|27600.98|27600.98|27600.98|27596.84|27596.84|0
1629801530000|2021-08-24 10:38:50|27600.74|27600.74|27597.2|27597.2|27600.74|27600.74|27597.2|27597.2|0
1629801560000|2021-08-24 10:39:20|27600.74|27600.74|27600.74|27600.74|27600.74|27600.74|27600.74|27600.74|0
1629801580000|2021-08-24 10:39:40|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|0
1629801630000|2021-08-24 10:40:30|27600.74|27600.74|27607.81|27607.81|27607.81|27607.81|27600.74|27600.74|0
1629801730000|2021-08-24 10:42:10|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|0
1629801740000|2021-08-24 10:42:20|27618.41|27618.41|27614.88|27614.88|27618.41|27618.41|27614.88|27614.88|0
1629801750000|2021-08-24 10:42:30|27611.34|27611.34|27611.34|27611.34|27611.34|27611.34|27611.34|27611.34|0
1629801790000|2021-08-24 10:43:10|27618.41|27618.41|27618.41|27618.41|27618.41|27618.41|27618.41|27618.41|0
1629801800000|2021-08-24 10:43:20|27614.88|27614.88|27614.88|27614.88|27614.88|27614.88|27614.88|27614.88|0
1629801810000|2021-08-24 10:43:30|27611.34|27611.34|27611.34|27611.34|27611.34|27611.34|27611.34|27611.34|0
1629801830000|2021-08-24 10:43:50|27610.74|27610.74|27603.67|27603.67|27610.74|27610.74|27603.67|27603.67|0
1629801840000|2021-08-24 10:44:00|27600.14|27600.14|27600.14|27600.14|27600.14|27600.14|27600.14|27600.14|0
1629801890000|2021-08-24 10:44:50|27610.74|27610.74|27611.34|27611.34|27611.34|27611.34|27610.74|27610.74|0
1629801910000|2021-08-24 10:45:10|27614.88|27614.88|27614.88|27614.88|27614.88|27614.88|27614.88|27614.88|0
1629801990000|2021-08-24 10:46:30|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|0
1629802010000|2021-08-24 10:46:50|27614.88|27614.88|27614.28|27614.28|27614.88|27614.88|27614.28|27614.28|0
1629802060000|2021-08-24 10:47:40|27610.74|27610.74|27610.74|27610.74|27610.74|27610.74|27610.74|27610.74|0
1629802070000|2021-08-24 10:47:50|27607.21|27607.21|27607.21|27607.21|27607.21|27607.21|27607.21|27607.21|0
1629802090000|2021-08-24 10:48:10|27610.74|27610.74|27610.74|27610.74|27610.74|27610.74|27610.74|27610.74|0
1629802100000|2021-08-24 10:48:20|27607.21|27607.21|27600.14|27600.14|27607.21|27607.21|27600.14|27600.14|0
1629802150000|2021-08-24 10:49:10|27596.6|27596.6|27596.6|27596.6|27596.6|27596.6|27596.6|27596.6|0
1629802170000|2021-08-24 10:49:30|27597.2|27597.2|27597.2|27597.2|27597.2|27597.2|27597.2|27597.2|0
1629802200000|2021-08-24 10:50:00|27596.72|27596.72|27596.24|27596.24|27596.72|27596.72|27596.24|27596.24|0
1629802230000|2021-08-24 10:50:30|27595.83|27595.83|27595.83|27595.83|27595.83|27595.83|27595.83|27595.83|0
1629802240000|2021-08-24 10:50:40|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|0
1629802310000|2021-08-24 10:51:50|27592.29|27592.29|27588.76|27588.76|27592.29|27592.29|27588.76|27588.76|0
1629802320000|2021-08-24 10:52:00|27587.55|27587.55|27587.55|27587.55|27587.55|27587.55|27587.55|27587.55|0
1629802370000|2021-08-24 10:52:50|27587.31|27587.31|27587.31|27587.31|27587.31|27587.31|27587.31|27587.31|0
1629802390000|2021-08-24 10:53:10|27583.78|27583.78|27573.17|27573.17|27587.31|27587.31|27573.17|27573.17|0
1629802470000|2021-08-24 10:54:30|27572.57|27572.57|27572.57|27572.57|27572.57|27572.57|27572.57|27572.57|0
1629802500000|2021-08-24 10:55:00|27586.71|27586.71|27579.64|27579.64|27586.71|27586.71|27579.64|27579.64|0
1629802580000|2021-08-24 10:56:20|27580.24|27580.24|27580.24|27580.24|27580.24|27580.24|27580.24|27580.24|0
1629802610000|2021-08-24 10:56:50|27576.71|27576.71|27576.71|27576.71|27576.71|27576.71|27576.71|27576.71|0
1629802640000|2021-08-24 10:57:20|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|0
1629802650000|2021-08-24 10:57:30|27576.71|27576.71|27576.71|27576.71|27576.71|27576.71|27576.71|27576.71|0
1629802670000|2021-08-24 10:57:50|27577.31|27577.31|27577.31|27577.31|27577.31|27577.31|27577.31|27577.31|0
1629802690000|2021-08-24 10:58:10|27584.38|27584.38|27584.38|27584.38|27584.38|27584.38|27584.38|27584.38|0
1629802700000|2021-08-24 10:58:20|27580.84|27580.84|27580.43|27580.43|27580.84|27580.84|27580.43|27580.43|0
1629802710000|2021-08-24 10:58:30|27576.9|27576.9|27576.9|27576.9|27576.9|27576.9|27576.9|27576.9|0
1629802750000|2021-08-24 10:59:10|27583.97|27583.97|27583.97|27583.97|27583.97|27583.97|27583.97|27583.97|0
1629802800000|2021-08-24 11:00:00|27583.56|27583.56|27583.56|27583.56|27583.56|27583.56|27583.56|27583.56|0
1629802810000|2021-08-24 11:00:10|27587.09|27587.09|27587.09|27587.09|27587.09|27587.09|27587.09|27587.09|0
1629802860000|2021-08-24 11:01:00|27590.63|27590.63|27590.63|27590.63|27590.63|27590.63|27590.63|27590.63|0
1629802880000|2021-08-24 11:01:20|27591.23|27591.23|27591.23|27591.23|27591.23|27591.23|27591.23|27591.23|0
1629802890000|2021-08-24 11:01:30|27587.69|27587.69|27587.69|27587.69|27587.69|27587.69|27587.69|27587.69|0
1629802920000|2021-08-24 11:02:00|27588.1|27588.1|27588.1|27588.1|27588.1|27588.1|27588.1|27588.1|0
1629802930000|2021-08-24 11:02:10|27584.57|27584.57|27584.57|27584.57|27584.57|27584.57|27584.57|27584.57|0
1629802950000|2021-08-24 11:02:30|27584.81|27584.81|27584.81|27584.81|27584.81|27584.81|27584.81|27584.81|0
1629802970000|2021-08-24 11:02:50|27584.57|27584.57|27584.57|27584.57|27584.57|27584.57|27584.57|27584.57|0
1629802990000|2021-08-24 11:03:10|27584.16|27584.16|27583.99|27583.99|27584.16|27584.16|27583.75|27583.75|0
1629803000000|2021-08-24 11:03:20|27583.39|27583.39|27575.72|27575.72|27583.39|27583.39|27575.72|27575.72|0
1629803020000|2021-08-24 11:03:40|27572.18|27572.18|27572.18|27572.18|27572.18|27572.18|27572.18|27572.18|0
1629803030000|2021-08-24 11:03:50|27571.94|27571.94|27571.94|27571.94|27571.94|27571.94|27571.94|27571.94|0
1629803110000|2021-08-24 11:05:10|27571.53|27571.53|27571.53|27571.53|27571.53|27571.53|27571.53|27571.53|0
1629803200000|2021-08-24 11:06:40|27568|27568|27568|27568|27568|27568|27564.46|27564.46|0
1629803270000|2021-08-24 11:07:50|27564.46|27564.46|27564.46|27564.46|27564.46|27564.46|27564.46|27564.46|0
1629803300000|2021-08-24 11:08:20|27560.93|27560.93|27560.93|27560.93|27560.93|27560.93|27560.93|27560.93|0
1629803320000|2021-08-24 11:08:40|27557.39|27557.39|27557.39|27557.39|27557.39|27557.39|27557.39|27557.39|0
1629803340000|2021-08-24 11:09:00|27556.79|27556.79|27556.79|27556.79|27556.79|27556.79|27556.79|27556.79|0
1629803410000|2021-08-24 11:10:10|27557.03|27557.03|27557.03|27557.03|27557.03|27557.03|27557.03|27557.03|0
1629803500000|2021-08-24 11:11:40|27553.5|27553.5|27553.5|27553.5|27553.5|27553.5|27553.5|27553.5|0
1629803540000|2021-08-24 11:12:20|27546.43|27546.43|27546.43|27546.43|27546.43|27546.43|27546.43|27546.43|0
1629803600000|2021-08-24 11:13:20|27549.96|27549.96|27553.5|27553.5|27553.5|27553.5|27549.96|27549.96|0
1629803610000|2021-08-24 11:13:30|27549.96|27549.96|27549.96|27549.96|27549.96|27549.96|27549.96|27549.96|0
1629803660000|2021-08-24 11:14:20|27550.37|27550.37|27550.37|27550.37|27550.37|27550.37|27550.37|27550.37|0
1629803680000|2021-08-24 11:14:40|27553.91|27553.91|27553.91|27553.91|27553.91|27553.91|27553.91|27553.91|0
1629803760000|2021-08-24 11:16:00|27557.44|27557.44|27557.44|27557.44|27557.44|27557.44|27557.44|27557.44|0
1629803820000|2021-08-24 11:17:00|27568.05|27568.05|27568.05|27568.05|27568.05|27568.05|27568.05|27568.05|0
1629803870000|2021-08-24 11:17:50|27571.58|27571.58|27571.58|27571.58|27571.58|27571.58|27571.58|27571.58|0
1629803880000|2021-08-24 11:18:00|27568.05|27568.05|27568.05|27568.05|27568.05|27568.05|27568.05|27568.05|0
1629803940000|2021-08-24 11:19:00|27568.65|27568.65|27568.65|27568.65|27568.65|27568.65|27568.65|27568.65|0
1629803980000|2021-08-24 11:19:40|27575.72|27575.72|27579.25|27579.25|27579.25|27579.25|27575.72|27575.72|0
1629804000000|2021-08-24 11:20:00|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|0
1629804020000|2021-08-24 11:20:20|27571.77|27571.77|27568.24|27568.24|27571.77|27571.77|27568.24|27568.24|0
1629804040000|2021-08-24 11:20:40|27575.31|27575.31|27571.77|27571.77|27575.31|27575.31|27571.77|27571.77|0
1629804060000|2021-08-24 11:21:00|27564.71|27564.71|27564.1|27564.1|27564.71|27564.71|27564.1|27564.1|0
1629804070000|2021-08-24 11:21:10|27560.57|27560.57|27557.03|27557.03|27560.57|27560.57|27557.03|27557.03|0
1629804080000|2021-08-24 11:21:20|27556.55|27556.55|27556.55|27556.55|27556.55|27556.55|27556.55|27556.55|0
1629804100000|2021-08-24 11:21:40|27556.14|27556.14|27556.14|27556.14|27556.14|27556.14|27556.14|27556.14|0
1629804110000|2021-08-24 11:21:50|27552.61|27552.61|27552.61|27552.61|27552.61|27552.61|27552.61|27552.61|0
1629804120000|2021-08-24 11:22:00|27549.07|27549.07|27549.07|27549.07|27549.07|27549.07|27549.07|27549.07|0
1629804130000|2021-08-24 11:22:10|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|0
1629804140000|2021-08-24 11:22:20|27544.94|27544.94|27544.94|27544.94|27544.94|27544.94|27544.94|27544.94|0
1629804220000|2021-08-24 11:23:40|27544.33|27544.33|27544.33|27544.33|27544.33|27544.33|27544.33|27544.33|0
1629804230000|2021-08-24 11:23:50|27544.94|27544.94|27546.14|27546.14|27546.14|27546.14|27544.94|27544.94|0
1629804430000|2021-08-24 11:27:10|27535.53|27535.53|27535.53|27535.53|27535.53|27535.53|27535.53|27535.53|0
1629804480000|2021-08-24 11:28:00|27539.07|27539.07|27542.6|27542.6|27542.6|27542.6|27539.07|27539.07|0
1629804540000|2021-08-24 11:29:00|27541.4|27541.4|27541.4|27541.4|27541.4|27541.4|27541.4|27541.4|0
1629804560000|2021-08-24 11:29:20|27544.94|27544.94|27544.94|27544.94|27544.94|27544.94|27544.94|27544.94|0
1629804570000|2021-08-24 11:29:30|27545.42|27545.42|27545.18|27545.18|27545.42|27545.42|27545.18|27545.18|0
1629804590000|2021-08-24 11:29:50|27541.64|27541.64|27541.64|27541.64|27541.64|27541.64|27541.64|27541.64|0
1629804600000|2021-08-24 11:30:00|27545.18|27545.18|27545.18|27545.18|27545.18|27545.18|27545.18|27545.18|0
1629804610000|2021-08-24 11:30:10|27541.64|27541.64|27541.64|27541.64|27541.64|27541.64|27541.64|27541.64|0
1629804670000|2021-08-24 11:31:10|27542.84|27542.84|27542.84|27542.84|27542.84|27542.84|27542.84|27542.84|0
1629804690000|2021-08-24 11:31:30|27539.31|27539.31|27539.31|27539.31|27539.31|27539.31|27539.31|27539.31|0
1629804710000|2021-08-24 11:31:50|27538.11|27538.11|27538.11|27538.11|27538.11|27538.11|27538.11|27538.11|0
1629804760000|2021-08-24 11:32:40|27534.57|27534.57|27534.57|27534.57|27534.57|27534.57|27534.57|27534.57|0
1629804780000|2021-08-24 11:33:00|27538.11|27538.11|27538.11|27538.11|27538.11|27538.11|27538.11|27538.11|0
1629804810000|2021-08-24 11:33:30|27537.51|27537.51|27537.51|27537.51|27537.51|27537.51|27537.51|27537.51|0
1629804820000|2021-08-24 11:33:40|27530.44|27530.44|27530.44|27530.44|27530.44|27530.44|27530.44|27530.44|0
1629804840000|2021-08-24 11:34:00|27526.9|27526.9|27523.37|27523.37|27526.9|27526.9|27523.37|27523.37|0
1629804850000|2021-08-24 11:34:10|27526.9|27526.9|27526.9|27526.9|27526.9|27526.9|27526.9|27526.9|0
1629804870000|2021-08-24 11:34:30|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|0
1629804890000|2021-08-24 11:34:50|27519.83|27519.83|27519.83|27519.83|27519.83|27519.83|27519.83|27519.83|0
1629804900000|2021-08-24 11:35:00|27519.23|27519.23|27522.77|27522.77|27522.77|27522.77|27519.23|27519.23|0
1629804910000|2021-08-24 11:35:10|27523.37|27523.37|27526.9|27526.9|27526.9|27526.9|27523.37|27523.37|0
1629804920000|2021-08-24 11:35:20|27530.44|27530.44|27530.44|27530.44|27530.44|27530.44|27530.44|27530.44|0
1629805020000|2021-08-24 11:37:00|27530.03|27530.03|27530.03|27530.03|27530.03|27530.03|27530.03|27530.03|0
1629805060000|2021-08-24 11:37:40|27526.49|27526.49|27525.89|27525.89|27526.49|27526.49|27525.89|27525.89|0
1629805070000|2021-08-24 11:37:50|27526.49|27526.49|27526.49|27526.49|27526.49|27526.49|27526.49|27526.49|0
1629805130000|2021-08-24 11:38:50|27519.42|27519.42|27515.89|27515.89|27519.42|27519.42|27515.89|27515.89|0
1629805140000|2021-08-24 11:39:00|27512.35|27512.35|27508.22|27508.22|27512.35|27512.35|27508.22|27508.22|0
1629805160000|2021-08-24 11:39:20|27507.62|27507.62|27503.84|27503.84|27507.62|27507.62|27503.84|27503.84|0
1629805180000|2021-08-24 11:39:40|27503.24|27503.24|27499.1|27499.1|27503.24|27503.24|27499.1|27499.1|0
1629805260000|2021-08-24 11:41:00|27495.57|27495.57|27495.57|27495.57|27495.57|27495.57|27495.57|27495.57|0
1629805280000|2021-08-24 11:41:20|27495.16|27495.16|27495.16|27495.16|27495.16|27495.16|27495.16|27495.16|0
1629805290000|2021-08-24 11:41:30|27495.76|27495.76|27502.83|27502.83|27502.83|27502.83|27495.76|27495.76|0
1629805300000|2021-08-24 11:41:40|27506.36|27506.36|27506.36|27506.36|27506.36|27506.36|27506.36|27506.36|0
1629805440000|2021-08-24 11:44:00|27505.16|27505.16|27505.16|27505.16|27505.16|27505.16|27505.16|27505.16|0
1629805490000|2021-08-24 11:44:50|27505.76|27505.76|27505.76|27505.76|27505.76|27505.76|27505.76|27505.76|0
1629805500000|2021-08-24 11:45:00|27509.3|27509.3|27509.3|27509.3|27509.3|27509.3|27509.3|27509.3|0
1629805530000|2021-08-24 11:45:30|27508.81|27508.81|27508.81|27508.81|27508.81|27508.81|27508.81|27508.81|0
1629805550000|2021-08-24 11:45:50|27509.41|27509.41|27507.08|27507.08|27510.62|27510.62|27507.08|27507.08|0
1629805570000|2021-08-24 11:46:10|27510.62|27510.62|27510.62|27510.62|27510.62|27510.62|27510.62|27510.62|0
1629805580000|2021-08-24 11:46:20|27503.55|27503.55|27503.55|27503.55|27503.55|27503.55|27503.55|27503.55|0
1629805590000|2021-08-24 11:46:30|27507.08|27507.08|27507.08|27507.08|27507.08|27507.08|27507.08|27507.08|0
1629805610000|2021-08-24 11:46:50|27507.68|27507.68|27507.68|27507.68|27507.68|27507.68|27507.68|27507.68|0
1629805670000|2021-08-24 11:47:50|27507.08|27507.08|27507.08|27507.08|27507.08|27507.08|27507.08|27507.08|0
1629805700000|2021-08-24 11:48:20|27506.67|27506.67|27507.49|27507.49|27507.49|27507.49|27506.67|27506.67|0
1629805730000|2021-08-24 11:48:50|27508.09|27508.09|27508.09|27508.09|27508.09|27508.09|27508.09|27508.09|0
1629805760000|2021-08-24 11:49:20|27511.63|27511.63|27511.63|27511.63|27511.63|27511.63|27511.63|27511.63|0
1629805770000|2021-08-24 11:49:30|27511.38|27511.38|27511.38|27511.38|27511.38|27511.38|27511.38|27511.38|0
1629805800000|2021-08-24 11:50:00|27511.14|27511.14|27511.14|27511.14|27511.14|27511.14|27511.14|27511.14|0
1629805850000|2021-08-24 11:50:50|27514.68|27514.68|27518.21|27518.21|27518.21|27518.21|27514.68|27514.68|0
1629805870000|2021-08-24 11:51:10|27518.45|27518.45|27518.45|27518.45|27518.45|27518.45|27518.45|27518.45|0
1629805910000|2021-08-24 11:51:50|27517.63|27517.63|27517.63|27517.63|27517.63|27517.63|27517.63|27517.63|0
1629805970000|2021-08-24 11:52:50|27521.17|27521.17|27521.17|27521.17|27521.17|27521.17|27521.17|27521.17|0
1629805980000|2021-08-24 11:53:00|27517.63|27517.63|27517.63|27517.63|27517.63|27517.63|27517.63|27517.63|0
1629805990000|2021-08-24 11:53:10|27517.03|27517.03|27517.03|27517.03|27517.03|27517.03|27517.03|27517.03|0
1629806020000|2021-08-24 11:53:40|27520.57|27520.57|27524.1|27524.1|27524.1|27524.1|27520.57|27520.57|0
1629806030000|2021-08-24 11:53:50|27524.51|27524.51|27520.98|27520.98|27524.51|27524.51|27520.98|27520.98|0
1629806060000|2021-08-24 11:54:20|27517.44|27517.44|27516.84|27516.84|27517.44|27517.44|27516.84|27516.84|0
1629806080000|2021-08-24 11:54:40|27516.43|27516.43|27516.43|27516.43|27516.43|27516.43|27516.43|27516.43|0
1629806100000|2021-08-24 11:55:00|27509.36|27509.36|27505.83|27505.83|27509.36|27509.36|27505.83|27505.83|0
1629806110000|2021-08-24 11:55:10|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|0
1629806150000|2021-08-24 11:55:50|27509.36|27509.36|27512.9|27512.9|27512.9|27512.9|27509.36|27509.36|0
1629806180000|2021-08-24 11:56:20|27513.5|27513.5|27521.17|27521.17|27521.17|27521.17|27513.5|27513.5|0
1629806190000|2021-08-24 11:56:30|27524.7|27524.7|27524.7|27524.7|27524.7|27524.7|27524.7|27524.7|0
1629806280000|2021-08-24 11:58:00|27524.46|27524.46|27524.46|27524.46|27524.46|27524.46|27524.46|27524.46|0
1629806350000|2021-08-24 11:59:10|27524.7|27524.7|27528.24|27528.24|27528.24|27528.24|27524.7|27524.7|0
1629806370000|2021-08-24 11:59:30|27528|27528|27528|27528|27528|27528|27528|27528|0
1629806420000|2021-08-24 12:00:20|27524.46|27524.46|27524.46|27524.46|27524.46|27524.46|27524.46|27524.46|0
1629806430000|2021-08-24 12:00:30|27528|27528|27531.53|27531.53|27531.53|27531.53|27528|27528|0
1629806460000|2021-08-24 12:01:00|27532.35|27532.35|27532.35|27532.35|27532.35|27532.35|27532.35|27532.35|0
1629806470000|2021-08-24 12:01:10|27535.89|27535.89|27535.89|27535.89|27535.89|27535.89|27535.89|27535.89|0
1629806560000|2021-08-24 12:02:40|27539.42|27539.42|27539.42|27539.42|27539.42|27539.42|27539.42|27539.42|0
1629806570000|2021-08-24 12:02:50|27542.96|27542.96|27542.71|27542.71|27542.96|27542.96|27542.71|27542.71|0
1629806590000|2021-08-24 12:03:10|27535.64|27535.64|27532.11|27532.11|27539.18|27539.18|27532.11|27532.11|0
1629806600000|2021-08-24 12:03:20|27530.91|27530.91|27531.51|27531.51|27531.51|27531.51|27530.91|27530.91|0
1629806610000|2021-08-24 12:03:30|27530.91|27530.91|27530.91|27530.91|27530.91|27530.91|27530.91|27530.91|0
1629806670000|2021-08-24 12:04:30|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|0
1629806710000|2021-08-24 12:05:10|27523.84|27523.84|27523.84|27523.84|27523.84|27523.84|27523.84|27523.84|0
1629806730000|2021-08-24 12:05:30|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|0
1629806800000|2021-08-24 12:06:40|27523.84|27523.84|27523.84|27523.84|27523.84|27523.84|27523.84|27523.84|0
1629806810000|2021-08-24 12:06:50|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|0
1629806860000|2021-08-24 12:07:40|27530.91|27530.91|27530.91|27530.91|27530.91|27530.91|27530.91|27530.91|0
1629806880000|2021-08-24 12:08:00|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|0
1629806910000|2021-08-24 12:08:30|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|0
1629806950000|2021-08-24 12:09:10|27531.32|27531.32|27531.32|27531.32|27531.32|27531.32|27531.32|27531.32|0
1629807000000|2021-08-24 12:10:00|27531.56|27531.56|27531.56|27531.56|27531.56|27531.56|27531.56|27531.56|0
1629807090000|2021-08-24 12:11:30|27535.09|27535.09|27535.09|27535.09|27535.09|27535.09|27535.09|27535.09|0
1629807110000|2021-08-24 12:11:50|27531.56|27531.56|27531.56|27531.56|27531.56|27531.56|27531.56|27531.56|0
1629807150000|2021-08-24 12:12:30|27538.63|27538.63|27538.63|27538.63|27538.63|27538.63|27538.63|27538.63|0
1629807160000|2021-08-24 12:12:40|27542.16|27542.16|27542.16|27542.16|27542.16|27542.16|27542.16|27542.16|0
1629807200000|2021-08-24 12:13:20|27542.77|27542.77|27542.77|27542.77|27542.77|27542.77|27542.77|27542.77|0
1629807250000|2021-08-24 12:14:10|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|0
1629807260000|2021-08-24 12:14:20|27532.16|27532.16|27532.16|27532.16|27532.16|27532.16|27532.16|27532.16|0
1629807280000|2021-08-24 12:14:40|27528.63|27528.63|27528.63|27528.63|27528.63|27528.63|27528.63|27528.63|0
1629807300000|2021-08-24 12:15:00|27525.09|27525.09|27528.63|27528.63|27528.63|27528.63|27525.09|27525.09|0
1629807310000|2021-08-24 12:15:10|27528.87|27528.87|27528.87|27528.87|27528.87|27528.87|27528.87|27528.87|0
1629807320000|2021-08-24 12:15:20|27532.4|27532.4|27532.4|27532.4|27532.4|27532.4|27532.4|27532.4|0
1629807330000|2021-08-24 12:15:30|27532.81|27532.81|27532.81|27532.81|27532.81|27532.81|27532.81|27532.81|0
1629807430000|2021-08-24 12:17:10|27536.35|27536.35|27533.41|27533.41|27536.35|27536.35|27532.81|27532.81|0
1629807450000|2021-08-24 12:17:30|27529.88|27529.88|27529.88|27529.88|27529.88|27529.88|27529.88|27529.88|0
1629807470000|2021-08-24 12:17:50|27533.41|27533.41|27533.41|27533.41|27533.41|27533.41|27533.41|27533.41|0
1629807550000|2021-08-24 12:19:10|27534.14|27534.14|27534.14|27534.14|27534.14|27534.14|27534.14|27534.14|0
1629807570000|2021-08-24 12:19:30|27530.6|27530.6|27530.6|27530.6|27530.6|27530.6|27530.6|27530.6|0
1629807590000|2021-08-24 12:19:50|27527.07|27527.07|27523.53|27523.53|27527.07|27527.07|27523.53|27523.53|0
1629807600000|2021-08-24 12:20:00|27520|27520|27523.29|27523.29|27523.29|27523.29|27519.76|27519.76|0
1629807610000|2021-08-24 12:20:10|27519.76|27519.76|27519.76|27519.76|27519.76|27519.76|27519.76|27519.76|0
1629807690000|2021-08-24 12:21:30|27519.35|27519.35|27519.35|27519.35|27519.35|27519.35|27519.35|27519.35|0
1629807730000|2021-08-24 12:22:10|27515.81|27515.81|27515.81|27515.81|27515.81|27515.81|27515.81|27515.81|0
1629807770000|2021-08-24 12:22:50|27512.28|27512.28|27512.28|27512.28|27512.28|27512.28|27512.28|27512.28|0
1629807790000|2021-08-24 12:23:10|27515.81|27515.81|27515.81|27515.81|27515.81|27515.81|27515.81|27515.81|0
1629807810000|2021-08-24 12:23:30|27512.28|27512.28|27512.28|27512.28|27512.28|27512.28|27512.28|27512.28|0
1629807830000|2021-08-24 12:23:50|27508.74|27508.74|27508.74|27508.74|27508.74|27508.74|27508.74|27508.74|0
1629807840000|2021-08-24 12:24:00|27505.21|27505.21|27505.21|27505.21|27505.21|27505.21|27505.21|27505.21|0
1629807880000|2021-08-24 12:24:40|27501.67|27501.67|27501.67|27501.67|27501.67|27501.67|27501.67|27501.67|0
1629807890000|2021-08-24 12:24:50|27498.14|27498.14|27498.14|27498.14|27498.14|27498.14|27498.14|27498.14|0
1629807910000|2021-08-24 12:25:10|27494.6|27494.6|27493.59|27493.59|27494.6|27494.6|27493.59|27493.59|0
1629807920000|2021-08-24 12:25:20|27490.06|27490.06|27489.65|27489.65|27490.06|27490.06|27489.65|27489.65|0
1629807970000|2021-08-24 12:26:10|27493.18|27493.18|27493.18|27493.18|27493.18|27493.18|27493.18|27493.18|0
1629807980000|2021-08-24 12:26:20|27494.38|27494.38|27493.78|27493.78|27494.38|27494.38|27493.78|27493.78|0
1629807990000|2021-08-24 12:26:30|27497.32|27497.32|27497.32|27497.32|27497.32|27497.32|27497.32|27497.32|0
1629808000000|2021-08-24 12:26:40|27500.85|27500.85|27500.85|27500.85|27500.85|27500.85|27500.85|27500.85|0
1629808010000|2021-08-24 12:26:50|27504.39|27504.39|27507.92|27507.92|27507.92|27507.92|27504.39|27504.39|0
1629808020000|2021-08-24 12:27:00|27511.46|27511.46|27511.46|27511.46|27511.46|27511.46|27511.46|27511.46|0
1629808060000|2021-08-24 12:27:40|27518.53|27518.53|27514.99|27514.99|27518.53|27518.53|27514.99|27514.99|0
1629808070000|2021-08-24 12:27:50|27515.59|27515.59|27515.59|27515.59|27515.59|27515.59|27515.59|27515.59|0
1629808090000|2021-08-24 12:28:10|27519.13|27519.13|27519.13|27519.13|27519.13|27519.13|27519.13|27519.13|0
1629808110000|2021-08-24 12:28:30|27529.73|27529.73|27530.14|27530.14|27530.14|27530.14|27529.73|27529.73|0
1629808130000|2021-08-24 12:28:50|27529.73|27529.73|27529.73|27529.73|27529.73|27529.73|27529.73|27529.73|0
1629808150000|2021-08-24 12:29:10|27533.27|27533.27|27529.13|27529.13|27536.8|27536.8|27529.13|27529.13|0
1629808200000|2021-08-24 12:30:00|27529.62|27529.62|27529.62|27529.62|27529.62|27529.62|27529.62|27529.62|0
1629808230000|2021-08-24 12:30:30|27533.15|27533.15|27533.15|27533.15|27533.15|27533.15|27533.15|27533.15|0
1629808260000|2021-08-24 12:31:00|27536.69|27536.69|27540.46|27540.46|27540.46|27540.46|27536.69|27536.69|0
1629808270000|2021-08-24 12:31:10|27540.71|27540.71|27541.31|27541.31|27541.31|27541.31|27540.71|27540.71|0
1629808330000|2021-08-24 12:32:10|27544.84|27544.84|27537.77|27537.77|27544.84|27544.84|27537.77|27537.77|0
1629808350000|2021-08-24 12:32:30|27534.24|27534.24|27534.24|27534.24|27534.24|27534.24|27534.24|27534.24|0
1629808390000|2021-08-24 12:33:10|27530.7|27530.7|27526.57|27526.57|27530.7|27530.7|27526.57|27526.57|0
1629808420000|2021-08-24 12:33:40|27533.64|27533.64|27533.64|27533.64|27533.64|27533.64|27533.64|27533.64|0
1629808460000|2021-08-24 12:34:20|27540.71|27540.71|27544.24|27544.24|27551.31|27551.31|27540.71|27540.71|0
1629808500000|2021-08-24 12:35:00|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|0
1629808510000|2021-08-24 12:35:10|27548.6|27548.6|27548.6|27548.6|27555.67|27555.67|27545.06|27545.06|0
1629808520000|2021-08-24 12:35:20|27552.13|27552.13|27555.67|27555.67|27555.67|27555.67|27552.13|27552.13|0
1629808540000|2021-08-24 12:35:40|27559.2|27559.2|27569.8|27569.8|27569.8|27569.8|27559.2|27559.2|0
1629808560000|2021-08-24 12:36:00|27573.34|27573.34|27569.8|27569.8|27573.34|27573.34|27569.8|27569.8|0
1629808570000|2021-08-24 12:36:10|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|0
1629808590000|2021-08-24 12:36:30|27580.41|27580.41|27583.94|27583.94|27583.94|27583.94|27580.41|27580.41|0
1629808600000|2021-08-24 12:36:40|27576.87|27576.87|27576.87|27576.87|27576.87|27576.87|27576.87|27576.87|0
1629808610000|2021-08-24 12:36:50|27577.48|27577.48|27570.41|27570.41|27577.48|27577.48|27570.41|27570.41|0
1629808620000|2021-08-24 12:37:00|27566.87|27566.87|27570.41|27570.41|27581.01|27581.01|27566.87|27566.87|0
1629808630000|2021-08-24 12:37:10|27571.01|27571.01|27571.01|27571.01|27571.01|27571.01|27571.01|27571.01|0
1629808650000|2021-08-24 12:37:30|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|0
1629808670000|2021-08-24 12:37:50|27575.51|27575.51|27571.97|27571.97|27575.51|27575.51|27571.97|27571.97|0
1629808680000|2021-08-24 12:38:00|27571.73|27571.73|27575.27|27575.27|27575.27|27575.27|27571.73|27571.73|0
1629808690000|2021-08-24 12:38:10|27568.2|27568.2|27564.66|27564.66|27568.2|27568.2|27564.66|27564.66|0
1629808740000|2021-08-24 12:39:00|27568.2|27568.2|27568.2|27568.2|27568.2|27568.2|27568.2|27568.2|0
1629808760000|2021-08-24 12:39:20|27571.73|27571.73|27571.73|27571.73|27571.73|27571.73|27571.73|27571.73|0
1629808770000|2021-08-24 12:39:30|27571.13|27571.13|27567.6|27567.6|27571.13|27571.13|27567.6|27567.6|0
1629808780000|2021-08-24 12:39:40|27556.99|27556.99|27556.99|27556.99|27556.99|27556.99|27556.99|27556.99|0
1629808790000|2021-08-24 12:39:50|27546.39|27546.39|27546.39|27546.39|27546.39|27546.39|27546.39|27546.39|0
1629808800000|2021-08-24 12:40:00|27545.79|27545.79|27545.38|27545.38|27545.79|27545.79|27545.38|27545.38|0
1629808830000|2021-08-24 12:40:30|27552.45|27552.45|27552.45|27552.45|27552.45|27552.45|27552.45|27552.45|0
1629808850000|2021-08-24 12:40:50|27559.52|27559.52|27559.52|27559.52|27559.52|27559.52|27559.52|27559.52|0
1629808870000|2021-08-24 12:41:10|27555.98|27555.98|27558.92|27558.92|27559.52|27559.52|27555.98|27555.98|0
1629808880000|2021-08-24 12:41:20|27562.45|27562.45|27562.45|27562.45|27562.45|27562.45|27562.45|27562.45|0
1629808950000|2021-08-24 12:42:30|27565.99|27565.99|27565.99|27565.99|27565.99|27565.99|27565.99|27565.99|0
1629808960000|2021-08-24 12:42:40|27569.52|27569.52|27569.52|27569.52|27569.52|27569.52|27569.52|27569.52|0
1629808970000|2021-08-24 12:42:50|27569.04|27569.04|27572.57|27572.57|27572.57|27572.57|27569.04|27569.04|0
1629809000000|2021-08-24 12:43:20|27571.97|27571.97|27575.51|27575.51|27575.51|27575.51|27571.97|27571.97|0
1629809010000|2021-08-24 12:43:30|27575.1|27575.1|27578.63|27578.63|27578.63|27578.63|27575.1|27575.1|0
1629809040000|2021-08-24 12:44:00|27578.03|27578.03|27578.03|27578.03|27578.03|27578.03|27578.03|27578.03|0
1629809140000|2021-08-24 12:45:40|27588.63|27588.63|27592.17|27592.17|27592.17|27592.17|27588.63|27588.63|0
1629809150000|2021-08-24 12:45:50|27595.7|27595.7|27595.7|27595.7|27595.7|27595.7|27595.7|27595.7|0
1629809160000|2021-08-24 12:46:00|27596.11|27596.11|27596.11|27596.11|27596.11|27596.11|27596.11|27596.11|0
1629809240000|2021-08-24 12:47:20|27599.65|27599.65|27599.65|27599.65|27599.65|27599.65|27599.65|27599.65|0
1629809250000|2021-08-24 12:47:30|27592.58|27592.58|27591.98|27591.98|27592.58|27592.58|27591.98|27591.98|0
1629809260000|2021-08-24 12:47:40|27588.44|27588.44|27576.04|27576.04|27588.44|27588.44|27576.04|27576.04|0
1629809270000|2021-08-24 12:47:50|27575.44|27575.44|27578.97|27578.97|27578.97|27578.97|27575.44|27575.44|0
1629809300000|2021-08-24 12:48:20|27575.44|27575.44|27571.66|27571.66|27575.44|27575.44|27571.66|27571.66|0
1629809310000|2021-08-24 12:48:30|27578.73|27578.73|27578.73|27578.73|27578.73|27578.73|27578.73|27578.73|0
1629809340000|2021-08-24 12:49:00|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|0
1629809360000|2021-08-24 12:49:20|27582.86|27582.86|27582.86|27582.86|27582.86|27582.86|27582.86|27582.86|0
1629809370000|2021-08-24 12:49:30|27586.4|27586.4|27586.4|27586.4|27586.4|27586.4|27586.4|27586.4|0
1629809380000|2021-08-24 12:49:40|27582.86|27582.86|27579.33|27579.33|27582.86|27582.86|27579.33|27579.33|0
1629809440000|2021-08-24 12:50:40|27582.86|27582.86|27576.04|27576.04|27582.86|27582.86|27575.79|27575.79|0
1629809470000|2021-08-24 12:51:10|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|0
1629809480000|2021-08-24 12:51:20|27583.11|27583.11|27583.71|27583.71|27583.71|27583.71|27583.11|27583.11|0
1629809490000|2021-08-24 12:51:30|27584.31|27584.31|27587.24|27587.24|27587.84|27587.84|27584.31|27584.31|0
1629809500000|2021-08-24 12:51:40|27583.71|27583.71|27582.89|27582.89|27583.71|27583.71|27582.89|27582.89|0
1629809540000|2021-08-24 12:52:20|27579.35|27579.35|27571.08|27571.08|27579.35|27579.35|27571.08|27571.08|0
1629809580000|2021-08-24 12:53:00|27571.68|27571.68|27578.75|27578.75|27585.82|27585.82|27571.68|27571.68|0
1629809600000|2021-08-24 12:53:20|27568.15|27568.15|27571.68|27571.68|27571.68|27571.68|27568.15|27568.15|0
1629809650000|2021-08-24 12:54:10|27578.75|27578.75|27578.75|27578.75|27578.75|27578.75|27578.75|27578.75|0
1629809670000|2021-08-24 12:54:30|27575.22|27575.22|27575.22|27575.22|27575.22|27575.22|27575.22|27575.22|0
1629809680000|2021-08-24 12:54:40|27571.68|27571.68|27571.68|27571.68|27571.68|27571.68|27571.68|27571.68|0
1629809690000|2021-08-24 12:54:50|27564.61|27564.61|27564.61|27564.61|27564.61|27564.61|27564.61|27564.61|0
1629809710000|2021-08-24 12:55:10|27561.08|27561.08|27561.08|27561.08|27561.08|27561.08|27561.08|27561.08|0
1629809730000|2021-08-24 12:55:30|27568.15|27568.15|27568.15|27568.15|27568.15|27568.15|27568.15|27568.15|0
1629809740000|2021-08-24 12:55:40|27568.39|27568.39|27568.39|27568.39|27568.39|27568.39|27568.39|27568.39|0
1629809750000|2021-08-24 12:55:50|27568.63|27568.63|27560.36|27560.36|27568.63|27568.63|27560.36|27560.36|0
1629809760000|2021-08-24 12:56:00|27563.89|27563.89|27563.89|27563.89|27563.89|27563.89|27563.89|27563.89|0
1629809800000|2021-08-24 12:56:40|27556.82|27556.82|27556.82|27556.82|27556.82|27556.82|27556.82|27556.82|0
1629809840000|2021-08-24 12:57:20|27560.36|27560.36|27560.36|27560.36|27560.36|27560.36|27560.36|27560.36|0
1629809890000|2021-08-24 12:58:10|27563.89|27563.89|27563.89|27563.89|27563.89|27563.89|27563.89|27563.89|0
1629809900000|2021-08-24 12:58:20|27567.43|27567.43|27567.43|27567.43|27567.43|27567.43|27567.43|27567.43|0
1629809920000|2021-08-24 12:58:40|27568.03|27568.03|27568.03|27568.03|27568.03|27568.03|27568.03|27568.03|0
1629809930000|2021-08-24 12:58:50|27568.63|27568.63|27568.63|27568.63|27568.63|27568.63|27568.63|27568.63|0
1629809960000|2021-08-24 12:59:20|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|0
1629809980000|2021-08-24 12:59:40|27561.56|27561.56|27561.56|27561.56|27561.56|27561.56|27561.56|27561.56|0
1629809990000|2021-08-24 12:59:50|27558.03|27558.03|27558.03|27558.03|27558.03|27558.03|27558.03|27558.03|0
1629810000000|2021-08-24 13:00:00|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|0
1629810010000|2021-08-24 13:00:10|27554.49|27554.49|27554.49|27554.49|27554.49|27554.49|27554.49|27554.49|0
1629810020000|2021-08-24 13:00:20|27555.31|27555.31|27555.31|27555.31|27555.31|27555.31|27555.31|27555.31|0
1629810040000|2021-08-24 13:00:40|27562.38|27562.38|27565.92|27565.92|27565.92|27565.92|27562.38|27562.38|0
1629810050000|2021-08-24 13:00:50|27572.99|27572.99|27572.99|27572.99|27572.99|27572.99|27572.99|27572.99|0
1629810060000|2021-08-24 13:01:00|27573.59|27573.59|27577.72|27577.72|27577.72|27577.72|27573.59|27573.59|0
1629810070000|2021-08-24 13:01:10|27574.19|27574.19|27574.19|27574.19|27574.19|27574.19|27574.19|27574.19|0
1629810120000|2021-08-24 13:02:00|27570.65|27570.65|27570.65|27570.65|27570.65|27570.65|27570.65|27570.65|0
1629810160000|2021-08-24 13:02:40|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|0
1629810180000|2021-08-24 13:03:00|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|0
1629810220000|2021-08-24 13:03:40|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|0
1629810250000|2021-08-24 13:04:10|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|0
1629810310000|2021-08-24 13:05:10|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|0
1629810320000|2021-08-24 13:05:20|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|0
1629810350000|2021-08-24 13:05:50|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|0
1629810360000|2021-08-24 13:06:00|27564.18|27564.18|27564.18|27564.18|27564.18|27564.18|27564.18|27564.18|0
1629810410000|2021-08-24 13:06:50|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|0
1629810440000|2021-08-24 13:07:20|27563.82|27563.82|27563.82|27563.82|27563.82|27563.82|27563.82|27563.82|0
1629810450000|2021-08-24 13:07:30|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|0
1629810470000|2021-08-24 13:07:50|27574.19|27574.19|27581.26|27581.26|27581.26|27581.26|27574.19|27574.19|0
1629810480000|2021-08-24 13:08:00|27577.72|27577.72|27570.65|27570.65|27577.72|27577.72|27570.65|27570.65|0
1629810490000|2021-08-24 13:08:10|27574.19|27574.19|27570.65|27570.65|27574.19|27574.19|27570.65|27570.65|0
1629810540000|2021-08-24 13:09:00|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|0
1629810550000|2021-08-24 13:09:10|27567.53|27567.53|27567.53|27567.53|27567.53|27567.53|27567.53|27567.53|0
1629810570000|2021-08-24 13:09:30|27571.06|27571.06|27574.6|27574.6|27574.6|27574.6|27571.06|27571.06|0
1629810580000|2021-08-24 13:09:40|27571.06|27571.06|27571.06|27571.06|27571.06|27571.06|27571.06|27571.06|0
1629810600000|2021-08-24 13:10:00|27567.53|27567.53|27567.53|27567.53|27567.53|27567.53|27567.53|27567.53|0
1629810610000|2021-08-24 13:10:10|27566.93|27566.93|27566.33|27566.33|27566.93|27566.93|27566.33|27566.33|0
1629810680000|2021-08-24 13:11:20|27573.39|27573.39|27573.39|27573.39|27573.39|27573.39|27573.39|27573.39|0
1629810690000|2021-08-24 13:11:30|27573.8|27573.8|27570.27|27570.27|27573.8|27573.8|27570.27|27570.27|0
1629810700000|2021-08-24 13:11:40|27566.73|27566.73|27566.73|27566.73|27566.73|27566.73|27566.13|27566.13|0
1629810710000|2021-08-24 13:11:50|27563.2|27563.2|27563.2|27563.2|27563.2|27563.2|27563.2|27563.2|0
1629810720000|2021-08-24 13:12:00|27559.67|27559.67|27559.67|27559.67|27559.67|27559.67|27559.67|27559.67|0
1629810740000|2021-08-24 13:12:20|27563.2|27563.2|27563.2|27563.2|27563.2|27563.2|27563.2|27563.2|0
1629810760000|2021-08-24 13:12:40|27559.67|27559.67|27559.67|27559.67|27559.67|27559.67|27559.67|27559.67|0
1629810780000|2021-08-24 13:13:00|27556.13|27556.13|27556.13|27556.13|27556.13|27556.13|27556.13|27556.13|0
1629810790000|2021-08-24 13:13:10|27555.72|27555.72|27555.72|27555.72|27555.72|27555.72|27555.72|27555.72|0
1629810890000|2021-08-24 13:14:50|27554.99|27554.99|27551.46|27551.46|27554.99|27554.99|27551.46|27551.46|0
1629810910000|2021-08-24 13:15:10|27547.92|27547.92|27547.92|27547.92|27547.92|27547.92|27547.92|27547.92|0
1629810940000|2021-08-24 13:15:40|27551.46|27551.46|27551.46|27551.46|27551.46|27551.46|27551.46|27551.46|0
1629811040000|2021-08-24 13:17:20|27547.92|27547.92|27540.85|27540.85|27547.92|27547.92|27537.32|27537.32|0
1629811060000|2021-08-24 13:17:40|27533.78|27533.78|27530.25|27530.25|27533.78|27533.78|27530.25|27530.25|0
1629811080000|2021-08-24 13:18:00|27526.72|27526.72|27523.18|27523.18|27526.72|27526.72|27523.18|27523.18|0
1629811130000|2021-08-24 13:18:50|27522.58|27522.58|27522.58|27522.58|27522.58|27522.58|27521.98|27521.98|0
1629811140000|2021-08-24 13:19:00|27519.04|27519.04|27515.51|27515.51|27519.04|27519.04|27515.51|27515.51|0
1629811160000|2021-08-24 13:19:20|27519.04|27519.04|27519.04|27519.04|27519.04|27519.04|27519.04|27519.04|0
1629811170000|2021-08-24 13:19:30|27519.77|27519.77|27519.36|27519.36|27519.77|27519.77|27519.36|27519.36|0
1629811190000|2021-08-24 13:19:50|27522.9|27522.9|27522.9|27522.9|27522.9|27522.9|27522.9|27522.9|0
1629811200000|2021-08-24 13:20:00|27523.38|27523.38|27523.38|27523.38|27523.38|27523.38|27523.38|27523.38|0
1629811220000|2021-08-24 13:20:20|27519.84|27519.84|27523.38|27523.38|27523.38|27523.38|27519.84|27519.84|0
1629811250000|2021-08-24 13:20:50|27519.84|27519.84|27519.84|27519.84|27519.84|27519.84|27519.84|27519.84|0
1629811270000|2021-08-24 13:21:10|27520.09|27520.09|27508.88|27508.88|27520.09|27520.09|27508.88|27508.88|0
1629811290000|2021-08-24 13:21:30|27505.35|27505.35|27508.88|27508.88|27508.88|27508.88|27505.35|27505.35|0
1629811310000|2021-08-24 13:21:50|27512.42|27512.42|27501.81|27501.81|27512.42|27512.42|27501.81|27501.81|0
1629811360000|2021-08-24 13:22:40|27502.3|27502.3|27505.83|27505.83|27505.83|27505.83|27502.3|27502.3|0
1629811380000|2021-08-24 13:23:00|27512.9|27512.9|27512.9|27512.9|27512.9|27512.9|27512.9|27512.9|0
1629811390000|2021-08-24 13:23:10|27505.83|27505.83|27505.83|27505.83|27505.83|27505.83|27505.83|27505.83|0
1629811440000|2021-08-24 13:24:00|27506.43|27506.43|27513.5|27513.5|27513.5|27513.5|27506.43|27506.43|0
1629811450000|2021-08-24 13:24:10|27517.04|27517.04|27517.04|27517.04|27517.04|27517.04|27517.04|27517.04|0
1629811490000|2021-08-24 13:24:50|27513.5|27513.5|27512.66|27512.66|27513.5|27513.5|27512.66|27512.66|0
1629811540000|2021-08-24 13:25:40|27519.73|27519.73|27523.26|27523.26|27523.26|27523.26|27519.73|27519.73|0
1629811550000|2021-08-24 13:25:50|27519.73|27519.73|27519.73|27519.73|27519.73|27519.73|27519.73|27519.73|0
1629811590000|2021-08-24 13:26:30|27520.33|27520.33|27520.33|27520.33|27520.33|27520.33|27520.33|27520.33|0
1629811640000|2021-08-24 13:27:20|27516.79|27516.79|27516.79|27516.79|27516.79|27516.79|27513.26|27513.26|0
1629811650000|2021-08-24 13:27:30|27520.33|27520.33|27520.93|27520.93|27520.93|27520.93|27520.33|27520.33|0
1629811660000|2021-08-24 13:27:40|27521.53|27521.53|27521.53|27521.53|27521.53|27521.53|27521.53|27521.53|0
1629811670000|2021-08-24 13:27:50|27525.07|27525.07|27521.29|27521.29|27525.07|27525.07|27521.29|27521.29|0
1629811680000|2021-08-24 13:28:00|27517.75|27517.75|27517.75|27517.75|27517.75|27517.75|27517.75|27517.75|0
1629811720000|2021-08-24 13:28:40|27521.29|27521.29|27521.29|27521.29|27521.29|27521.29|27521.29|27521.29|0
1629811730000|2021-08-24 13:28:50|27524.82|27524.82|27524.82|27524.82|27524.82|27524.82|27524.82|27524.82|0
1629811740000|2021-08-24 13:29:00|27528.36|27528.36|27539.56|27539.56|27539.56|27539.56|27528.36|27528.36|0
1629811750000|2021-08-24 13:29:10|27536.03|27536.03|27536.03|27536.03|27536.03|27536.03|27536.03|27536.03|0
1629811780000|2021-08-24 13:29:40|27539.56|27539.56|27539.56|27539.56|27539.56|27539.56|27539.56|27539.56|0
1629811790000|2021-08-24 13:29:50|27538.36|27538.36|27538.36|27538.36|27538.36|27538.36|27538.36|27538.36|0
1629811800000|2021-08-24 13:30:00|27534.83|27534.83|27521.34|27521.34|27535.24|27535.24|27521.34|27521.34|0
1629811810000|2021-08-24 13:30:10|27524.87|27524.87|27524.87|27524.87|27524.87|27524.87|27524.87|27524.87|0
1629811820000|2021-08-24 13:30:20|27525.77|27525.77|27525.77|27525.77|27525.77|27525.77|27525.77|27525.77|0
1629811840000|2021-08-24 13:30:40|27522.23|27522.23|27522.23|27522.23|27522.23|27522.23|27522.23|27522.23|0
1629811850000|2021-08-24 13:30:50|27518.7|27518.7|27513.55|27513.55|27518.7|27518.7|27513.55|27513.55|0
1629811860000|2021-08-24 13:31:00|27510.02|27510.02|27510.02|27510.02|27513.55|27513.55|27510.02|27510.02|0
1629811870000|2021-08-24 13:31:10|27506.48|27506.48|27506.48|27506.48|27506.48|27506.48|27506.48|27506.48|0
1629811880000|2021-08-24 13:31:20|27506.07|27506.07|27506.07|27506.07|27506.07|27506.07|27506.07|27506.07|0
1629811890000|2021-08-24 13:31:30|27509.61|27509.61|27509.61|27509.61|27509.61|27509.61|27509.61|27509.61|0
1629811900000|2021-08-24 13:31:40|27509.01|27509.01|27508.41|27508.41|27509.01|27509.01|27508.41|27508.41|0
1629811910000|2021-08-24 13:31:50|27509.01|27509.01|27508.41|27508.41|27509.01|27509.01|27508.41|27508.41|0
1629811920000|2021-08-24 13:32:00|27509.01|27509.01|27509.01|27509.01|27509.01|27509.01|27509.01|27509.01|0
1629811930000|2021-08-24 13:32:10|27516.08|27516.08|27512.54|27512.54|27519.61|27519.61|27512.54|27512.54|0
1629811940000|2021-08-24 13:32:20|27509.01|27509.01|27509.01|27509.01|27509.01|27509.01|27509.01|27509.01|0
1629811960000|2021-08-24 13:32:40|27505.47|27505.47|27505.47|27505.47|27505.47|27505.47|27501.94|27501.94|0
1629811970000|2021-08-24 13:32:50|27509.01|27509.01|27516.08|27516.08|27516.08|27516.08|27509.01|27509.01|0
1629811980000|2021-08-24 13:33:00|27519.61|27519.61|27519.61|27519.61|27519.61|27519.61|27519.61|27519.61|0
1629811990000|2021-08-24 13:33:10|27520.21|27520.21|27523.75|27523.75|27523.75|27523.75|27520.21|27520.21|0
1629812010000|2021-08-24 13:33:30|27530.82|27530.82|27530.82|27530.82|27530.82|27530.82|27530.82|27530.82|0
1629812020000|2021-08-24 13:33:40|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|0
1629812030000|2021-08-24 13:33:50|27530.82|27530.82|27523.75|27523.75|27530.82|27530.82|27523.75|27523.75|0
1629812040000|2021-08-24 13:34:00|27520.21|27520.21|27513.14|27513.14|27520.21|27520.21|27513.14|27513.14|0
1629812050000|2021-08-24 13:34:10|27523.75|27523.75|27527.28|27527.28|27530.82|27530.82|27523.75|27523.75|0
1629812070000|2021-08-24 13:34:30|27523.75|27523.75|27520.21|27520.21|27523.75|27523.75|27520.21|27520.21|0
1629812080000|2021-08-24 13:34:40|27519.61|27519.61|27519.61|27519.61|27519.61|27519.61|27519.61|27519.61|0
1629812090000|2021-08-24 13:34:50|27512.54|27512.54|27512.54|27512.54|27512.54|27512.54|27512.54|27512.54|0
1629812110000|2021-08-24 13:35:10|27511.94|27511.94|27511.94|27511.94|27511.94|27511.94|27511.94|27511.94|0
1629812120000|2021-08-24 13:35:20|27512.54|27512.54|27512.54|27512.54|27512.54|27512.54|27512.54|27512.54|0
1629812130000|2021-08-24 13:35:30|27516.08|27516.08|27523.15|27523.15|27523.15|27523.15|27516.08|27516.08|0
1629812140000|2021-08-24 13:35:40|27519.61|27519.61|27523.15|27523.15|27523.15|27523.15|27519.61|27519.61|0
1629812160000|2021-08-24 13:36:00|27526.68|27526.68|27526.68|27526.68|27526.68|27526.68|27526.68|27526.68|0
1629812180000|2021-08-24 13:36:20|27509.01|27509.01|27508.76|27508.76|27509.01|27509.01|27508.76|27508.76|0
1629812210000|2021-08-24 13:36:50|27505.23|27505.23|27505.23|27505.23|27505.23|27505.23|27505.23|27505.23|0
1629812220000|2021-08-24 13:37:00|27508.76|27508.76|27512.3|27512.3|27512.3|27512.3|27508.76|27508.76|0
1629812230000|2021-08-24 13:37:10|27512.9|27512.9|27512.9|27512.9|27512.9|27512.9|27512.9|27512.9|0
1629812250000|2021-08-24 13:37:30|27516.44|27516.44|27519.97|27519.97|27519.97|27519.97|27516.44|27516.44|0
1629812260000|2021-08-24 13:37:40|27523.51|27523.51|27523.51|27523.51|27523.51|27523.51|27523.51|27523.51|0
1629812270000|2021-08-24 13:37:50|27527.04|27527.04|27527.04|27527.04|27527.04|27527.04|27527.04|27527.04|0
1629812310000|2021-08-24 13:38:30|27523.51|27523.51|27523.51|27523.51|27523.51|27523.51|27523.51|27523.51|0
1629812320000|2021-08-24 13:38:40|27527.04|27527.04|27519.97|27519.97|27527.04|27527.04|27519.97|27519.97|0
1629812330000|2021-08-24 13:38:50|27520.21|27520.21|27520.45|27520.45|27520.45|27520.45|27520.21|27520.21|0
1629812340000|2021-08-24 13:39:00|27516.92|27516.92|27517.16|27517.16|27517.16|27517.16|27516.92|27516.92|0
1629812350000|2021-08-24 13:39:10|27516.56|27516.56|27516.56|27516.56|27516.56|27516.56|27516.56|27516.56|0
1629812360000|2021-08-24 13:39:20|27515.96|27515.96|27515.96|27515.96|27515.96|27515.96|27515.96|27515.96|0
1629812370000|2021-08-24 13:39:30|27516.2|27516.2|27505.6|27505.6|27516.2|27516.2|27505.6|27505.6|0
1629812380000|2021-08-24 13:39:40|27502.06|27502.06|27502.3|27502.3|27502.3|27502.3|27502.06|27502.06|0
1629812390000|2021-08-24 13:39:50|27498.77|27498.77|27498.77|27498.77|27498.77|27498.77|27498.77|27498.77|0
1629812400000|2021-08-24 13:40:00|27502.3|27502.3|27502.06|27502.06|27502.3|27502.3|27502.06|27502.06|0
1629812410000|2021-08-24 13:40:10|27509.13|27509.13|27509.13|27509.13|27509.13|27509.13|27509.13|27509.13|0
1629812430000|2021-08-24 13:40:30|27502.06|27502.06|27502.06|27502.06|27502.06|27502.06|27502.06|27502.06|0
1629812440000|2021-08-24 13:40:40|27502.3|27502.3|27505.84|27505.84|27505.84|27505.84|27502.3|27502.3|0
1629812450000|2021-08-24 13:40:50|27509.37|27509.37|27513.73|27513.73|27513.73|27513.73|27509.37|27509.37|0
1629812460000|2021-08-24 13:41:00|27517.26|27517.26|27514.93|27514.93|27517.26|27517.26|27513.73|27513.73|0
1629812470000|2021-08-24 13:41:10|27515.53|27515.53|27516.13|27516.13|27516.13|27516.13|27515.53|27515.53|0
1629812500000|2021-08-24 13:41:40|27515.89|27515.89|27515.65|27515.65|27515.89|27515.89|27515.65|27515.65|0
1629812540000|2021-08-24 13:42:20|27522.72|27522.72|27522.72|27522.72|27522.72|27522.72|27522.72|27522.72|0
1629812550000|2021-08-24 13:42:30|27523.32|27523.32|27523.92|27523.92|27523.92|27523.92|27523.32|27523.32|0
1629812560000|2021-08-24 13:42:40|27523.68|27523.68|27523.68|27523.68|27523.68|27523.68|27523.68|27523.68|0
1629812580000|2021-08-24 13:43:00|27523.08|27523.08|27523.08|27523.08|27523.08|27523.08|27523.08|27523.08|0
1629812600000|2021-08-24 13:43:20|27530.15|27530.15|27529.55|27529.55|27530.15|27530.15|27529.55|27529.55|0
1629812610000|2021-08-24 13:43:30|27522.48|27522.48|27522.48|27522.48|27522.48|27522.48|27522.48|27522.48|0
1629812620000|2021-08-24 13:43:40|27521.27|27521.27|27521.27|27521.27|27521.27|27521.27|27521.27|27521.27|0
1629812630000|2021-08-24 13:43:50|27520.86|27520.86|27519.9|27519.9|27520.86|27520.86|27519.9|27519.9|0
1629812640000|2021-08-24 13:44:00|27530.5|27530.5|27530.5|27530.5|27530.5|27530.5|27530.5|27530.5|0
1629812650000|2021-08-24 13:44:10|27526.97|27526.97|27526.97|27526.97|27526.97|27526.97|27526.97|27526.97|0
1629812660000|2021-08-24 13:44:20|27534.04|27534.04|27526.97|27526.97|27537.57|27537.57|27526.97|27526.97|0
1629812670000|2021-08-24 13:44:30|27527.21|27527.21|27527.21|27527.21|27527.21|27527.21|27527.21|27527.21|0
1629812700000|2021-08-24 13:45:00|27530.74|27530.74|27523.67|27523.67|27530.74|27530.74|27523.67|27523.67|0
1629812710000|2021-08-24 13:45:10|27520.14|27520.14|27522.85|27522.85|27523.67|27523.67|27520.14|27520.14|0
1629812720000|2021-08-24 13:45:20|27519.32|27519.32|27519.32|27519.32|27519.32|27519.32|27519.32|27519.32|0
1629812740000|2021-08-24 13:45:40|27522.85|27522.85|27522.85|27522.85|27522.85|27522.85|27519.32|27519.32|0
1629812750000|2021-08-24 13:45:50|27526.39|27526.39|27522.85|27522.85|27526.39|27526.39|27522.85|27522.85|0
1629812760000|2021-08-24 13:46:00|27529.92|27529.92|27529.92|27529.92|27529.92|27529.92|27529.92|27529.92|0
1629812770000|2021-08-24 13:46:10|27533.46|27533.46|27529.92|27529.92|27533.46|27533.46|27526.39|27526.39|0
1629812790000|2021-08-24 13:46:30|27525.98|27525.98|27525.98|27525.98|27525.98|27525.98|27525.98|27525.98|0
1629812800000|2021-08-24 13:46:40|27525.38|27525.38|27524.18|27524.18|27525.38|27525.38|27524.18|27524.18|0
1629812810000|2021-08-24 13:46:50|27523.57|27523.57|27531.25|27531.25|27531.25|27531.25|27523.57|27523.57|0
1629812820000|2021-08-24 13:47:00|27534.78|27534.78|27535.02|27535.02|27535.02|27535.02|27534.78|27534.78|0
1629812830000|2021-08-24 13:47:10|27538.56|27538.56|27542.09|27542.09|27542.09|27542.09|27538.56|27538.56|0
1629812840000|2021-08-24 13:47:20|27545.63|27545.63|27546.23|27546.23|27546.23|27546.23|27542.09|27542.09|0
1629812850000|2021-08-24 13:47:30|27542.69|27542.69|27543.18|27543.18|27543.18|27543.18|27542.69|27542.69|0
1629812860000|2021-08-24 13:47:40|27539.64|27539.64|27553.78|27553.78|27557.32|27557.32|27539.64|27539.64|0
1629812880000|2021-08-24 13:48:00|27557.32|27557.32|27550.25|27550.25|27557.32|27557.32|27546.71|27546.71|0
1629812900000|2021-08-24 13:48:20|27549.84|27549.84|27546.3|27546.3|27549.84|27549.84|27546.3|27546.3|0
1629812910000|2021-08-24 13:48:30|27549.84|27549.84|27549.84|27549.84|27549.84|27549.84|27549.84|27549.84|0
1629812920000|2021-08-24 13:48:40|27546.3|27546.3|27546.3|27546.3|27546.3|27546.3|27546.3|27546.3|0
1629812930000|2021-08-24 13:48:50|27528.63|27528.63|27528.63|27528.63|27528.63|27528.63|27528.63|27528.63|0
1629812940000|2021-08-24 13:49:00|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|0
1629812950000|2021-08-24 13:49:10|27535.94|27535.94|27535.94|27535.94|27535.94|27535.94|27535.94|27535.94|0
1629812960000|2021-08-24 13:49:20|27543.01|27543.01|27543.01|27543.01|27543.01|27543.01|27543.01|27543.01|0
1629812990000|2021-08-24 13:49:50|27550.08|27550.08|27550.08|27550.08|27550.08|27550.08|27550.08|27550.08|0
1629813000000|2021-08-24 13:50:00|27546.54|27546.54|27546.79|27546.79|27546.79|27546.79|27546.54|27546.54|0
1629813010000|2021-08-24 13:50:10|27547.39|27547.39|27547.39|27547.39|27547.39|27547.39|27547.39|27547.39|0
1629813020000|2021-08-24 13:50:20|27543.85|27543.85|27550.92|27550.92|27550.92|27550.92|27543.85|27543.85|0
1629813040000|2021-08-24 13:50:40|27547.39|27547.39|27547.39|27547.39|27547.39|27547.39|27547.39|27547.39|0
1629813060000|2021-08-24 13:51:00|27543.85|27543.85|27540.32|27540.32|27543.85|27543.85|27540.32|27540.32|0
1629813080000|2021-08-24 13:51:20|27540.92|27540.92|27540.92|27540.92|27540.92|27540.92|27540.92|27540.92|0
1629813090000|2021-08-24 13:51:30|27544.45|27544.45|27544.45|27544.45|27544.7|27544.7|27544.45|27544.45|0
1629813100000|2021-08-24 13:51:40|27545.05|27545.05|27545.05|27545.05|27545.05|27545.05|27545.05|27545.05|0
1629813120000|2021-08-24 13:52:00|27548.59|27548.59|27545.05|27545.05|27548.59|27548.59|27545.05|27545.05|0
1629813130000|2021-08-24 13:52:10|27545.3|27545.3|27545.3|27545.3|27548.83|27548.83|27545.3|27545.3|0
1629813140000|2021-08-24 13:52:20|27546.5|27546.5|27546.5|27546.5|27546.5|27546.5|27546.5|27546.5|0
1629813150000|2021-08-24 13:52:30|27550.03|27550.03|27546.5|27546.5|27550.03|27550.03|27546.5|27546.5|0
1629813170000|2021-08-24 13:52:50|27560.64|27560.64|27557.1|27557.1|27560.64|27560.64|27557.1|27557.1|0
1629813180000|2021-08-24 13:53:00|27560.64|27560.64|27550.03|27550.03|27560.64|27560.64|27550.03|27550.03|0
1629813220000|2021-08-24 13:53:40|27553.57|27553.57|27553.57|27553.57|27553.57|27553.57|27553.57|27553.57|0
1629813230000|2021-08-24 13:53:50|27552.84|27552.84|27553.44|27553.44|27553.44|27553.44|27552.84|27552.84|0
1629813240000|2021-08-24 13:54:00|27553.68|27553.68|27561.57|27561.57|27561.57|27561.57|27553.68|27553.68|0
1629813260000|2021-08-24 13:54:20|27565.11|27565.11|27568.64|27568.64|27572.18|27572.18|27565.11|27565.11|0
1629813270000|2021-08-24 13:54:30|27569.24|27569.24|27569.24|27569.24|27569.24|27569.24|27569.24|27569.24|0
1629813280000|2021-08-24 13:54:40|27576.31|27576.31|27576.31|27576.31|27576.31|27576.31|27576.31|27576.31|0
1629813290000|2021-08-24 13:54:50|27572.78|27572.78|27575.71|27575.71|27576.31|27576.31|27572.78|27572.78|0
1629813310000|2021-08-24 13:55:10|27572.18|27572.18|27568.64|27568.64|27572.18|27572.18|27568.64|27568.64|0
1629813330000|2021-08-24 13:55:30|27558.04|27558.04|27554.5|27554.5|27558.04|27558.04|27550.97|27550.97|0
1629813340000|2021-08-24 13:55:40|27561.57|27561.57|27561.57|27561.57|27561.57|27561.57|27561.57|27561.57|0
1629813380000|2021-08-24 13:56:20|27568.64|27568.64|27569.73|27569.73|27569.73|27569.73|27568.64|27568.64|0
1629813410000|2021-08-24 13:56:50|27573.26|27573.26|27568.91|27568.91|27573.26|27573.26|27568.91|27568.91|0
1629813430000|2021-08-24 13:57:10|27554.77|27554.77|27554.77|27554.77|27554.77|27554.77|27554.77|27554.77|0
1629813440000|2021-08-24 13:57:20|27561.84|27561.84|27561.84|27561.84|27561.84|27561.84|27561.84|27561.84|0
1629813450000|2021-08-24 13:57:30|27565.37|27565.37|27565.37|27565.37|27565.37|27565.37|27565.37|27565.37|0
1629813470000|2021-08-24 13:57:50|27558.3|27558.3|27554.77|27554.77|27558.3|27558.3|27554.77|27554.77|0
1629813480000|2021-08-24 13:58:00|27554.17|27554.17|27553.57|27553.57|27554.17|27554.17|27553.57|27553.57|0
1629813490000|2021-08-24 13:58:10|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|0
1629813540000|2021-08-24 13:59:00|27550.63|27550.63|27550.63|27550.63|27550.63|27550.63|27550.63|27550.63|0
1629813550000|2021-08-24 13:59:10|27554.17|27554.17|27561.24|27561.24|27561.24|27561.24|27554.17|27554.17|0
1629813560000|2021-08-24 13:59:20|27561.72|27561.72|27561.72|27561.72|27561.72|27561.72|27561.72|27561.72|0
1629813570000|2021-08-24 13:59:30|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|0
1629813580000|2021-08-24 13:59:40|27554.05|27554.05|27554.05|27554.05|27554.05|27554.05|27553.45|27553.45|0
1629813610000|2021-08-24 14:00:10|27561.12|27561.12|27568.19|27568.19|27568.19|27568.19|27561.12|27561.12|0
1629813640000|2021-08-24 14:00:40|27571.73|27571.73|27571.73|27571.73|27571.73|27571.73|27571.73|27571.73|0
1629813650000|2021-08-24 14:00:50|27571.13|27571.13|27571.13|27571.13|27571.13|27571.13|27571.13|27571.13|0
1629813660000|2021-08-24 14:01:00|27564.06|27564.06|27556.02|27556.02|27564.06|27564.06|27556.02|27556.02|0
1629813670000|2021-08-24 14:01:10|27556.62|27556.62|27556.02|27556.02|27556.62|27556.62|27556.02|27556.02|0
1629813690000|2021-08-24 14:01:30|27556.62|27556.62|27556.02|27556.02|27556.62|27556.62|27556.02|27556.02|0
1629813700000|2021-08-24 14:01:40|27556.62|27556.62|27557.44|27557.44|27557.44|27557.44|27556.62|27556.62|0
1629813720000|2021-08-24 14:02:00|27556.84|27556.84|27556.84|27556.84|27556.84|27556.84|27556.84|27556.84|0
1629813730000|2021-08-24 14:02:10|27556.11|27556.11|27556.11|27556.11|27556.11|27556.11|27556.11|27556.11|0
1629813740000|2021-08-24 14:02:20|27563.18|27563.18|27566.72|27566.72|27566.72|27566.72|27563.18|27563.18|0
1629813750000|2021-08-24 14:02:30|27563.18|27563.18|27563.18|27563.18|27563.18|27563.18|27559.65|27559.65|0
1629813780000|2021-08-24 14:03:00|27563.42|27563.42|27560.73|27560.73|27564.27|27564.27|27560.73|27560.73|0
1629813790000|2021-08-24 14:03:10|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|0
1629813820000|2021-08-24 14:03:40|27563.86|27563.86|27556.79|27556.79|27563.86|27563.86|27556.79|27556.79|0
1629813830000|2021-08-24 14:03:50|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|0
1629813850000|2021-08-24 14:04:10|27567.39|27567.39|27567.39|27567.39|27567.39|27567.39|27567.39|27567.39|0
1629813860000|2021-08-24 14:04:20|27563.86|27563.86|27563.86|27563.86|27563.86|27563.86|27563.86|27563.86|0
1629813880000|2021-08-24 14:04:40|27560.92|27560.92|27564.46|27564.46|27564.46|27564.46|27560.92|27560.92|0
1629813900000|2021-08-24 14:05:00|27567.99|27567.99|27567.99|27567.99|27567.99|27567.99|27567.99|27567.99|0
1629813920000|2021-08-24 14:05:20|27571.53|27571.53|27575.06|27575.06|27575.06|27575.06|27571.53|27571.53|0
1629813940000|2021-08-24 14:05:40|27578.6|27578.6|27578.6|27578.6|27578.6|27578.6|27578.6|27578.6|0
1629813950000|2021-08-24 14:05:50|27575.06|27575.06|27575.06|27575.06|27575.06|27575.06|27575.06|27575.06|0
1629813980000|2021-08-24 14:06:20|27578.6|27578.6|27578.6|27578.6|27578.6|27578.6|27578.6|27578.6|0
1629814040000|2021-08-24 14:07:20|27579.2|27579.2|27579.8|27579.8|27579.8|27579.8|27579.2|27579.2|0
1629814060000|2021-08-24 14:07:40|27576.26|27576.26|27576.26|27576.26|27576.26|27576.26|27576.26|27576.26|0
1629814110000|2021-08-24 14:08:30|27569.19|27569.19|27569.19|27569.19|27569.19|27569.19|27569.19|27569.19|0
1629814140000|2021-08-24 14:09:00|27572.73|27572.73|27572.73|27572.73|27572.73|27572.73|27572.73|27572.73|0
1629814150000|2021-08-24 14:09:10|27573.33|27573.33|27573.33|27573.33|27573.33|27573.33|27573.33|27573.33|0
1629814160000|2021-08-24 14:09:20|27576.86|27576.86|27572.73|27572.73|27576.86|27576.86|27572.73|27572.73|0
1629814180000|2021-08-24 14:09:40|27572.49|27572.49|27572.49|27572.49|27572.49|27572.49|27572.49|27572.49|0
1629814200000|2021-08-24 14:10:00|27576.02|27576.02|27579.97|27579.97|27579.97|27579.97|27576.02|27576.02|0
1629814230000|2021-08-24 14:10:30|27576.43|27576.43|27576.43|27576.43|27576.43|27576.43|27576.43|27576.43|0
1629814260000|2021-08-24 14:11:00|27572.9|27572.9|27568.76|27568.76|27572.9|27572.9|27568.76|27568.76|0
1629814270000|2021-08-24 14:11:10|27565.23|27565.23|27565.23|27565.23|27565.23|27565.23|27565.23|27565.23|0
1629814310000|2021-08-24 14:11:50|27572.3|27572.3|27572.3|27572.3|27572.3|27572.3|27572.3|27572.3|0
1629814320000|2021-08-24 14:12:00|27575.83|27575.83|27579.36|27579.36|27579.36|27579.36|27575.83|27575.83|0
1629814380000|2021-08-24 14:13:00|27575.83|27575.83|27575.83|27575.83|27575.83|27575.83|27575.83|27575.83|0
1629814390000|2021-08-24 14:13:10|27572.3|27572.3|27572.3|27572.3|27572.3|27572.3|27572.3|27572.3|0
1629814410000|2021-08-24 14:13:30|27568.76|27568.76|27568.52|27568.52|27568.76|27568.76|27568.52|27568.52|0
1629814430000|2021-08-24 14:13:50|27575.59|27575.59|27575.59|27575.59|27575.59|27575.59|27575.59|27575.59|0
1629814450000|2021-08-24 14:14:10|27579.12|27579.12|27579.12|27579.12|27579.12|27579.12|27579.12|27579.12|0
1629814460000|2021-08-24 14:14:20|27582.66|27582.66|27575.59|27575.59|27582.66|27582.66|27575.59|27575.59|0
1629814490000|2021-08-24 14:14:50|27576.07|27576.07|27576.07|27576.07|27576.07|27576.07|27576.07|27576.07|0
1629814520000|2021-08-24 14:15:20|27572.54|27572.54|27569|27569|27572.54|27572.54|27569|27569|0
1629814530000|2021-08-24 14:15:30|27565.47|27565.47|27565.47|27565.47|27565.47|27565.47|27565.47|27565.47|0
1629814560000|2021-08-24 14:16:00|27572.54|27572.54|27583.14|27583.14|27583.14|27583.14|27572.54|27572.54|0
1629814570000|2021-08-24 14:16:10|27583.74|27583.74|27582.04|27582.04|27585.57|27585.57|27582.04|27582.04|0
1629814580000|2021-08-24 14:16:20|27582.64|27582.64|27582.64|27582.64|27582.64|27582.64|27582.64|27582.64|0
1629814610000|2021-08-24 14:16:50|27578.5|27578.5|27574.97|27574.97|27578.5|27578.5|27574.97|27574.97|0
1629814670000|2021-08-24 14:17:50|27582.04|27582.04|27582.04|27582.04|27582.04|27582.04|27582.04|27582.04|0
1629814690000|2021-08-24 14:18:10|27578.5|27578.5|27578.5|27578.5|27578.5|27578.5|27578.5|27578.5|0
1629814720000|2021-08-24 14:18:40|27574.97|27574.97|27574.97|27574.97|27574.97|27574.97|27574.97|27574.97|0
1629814730000|2021-08-24 14:18:50|27571.43|27571.43|27571.43|27571.43|27571.43|27571.43|27571.43|27571.43|0
1629814790000|2021-08-24 14:19:50|27574.97|27574.97|27567.9|27567.9|27574.97|27574.97|27567.9|27567.9|0
1629814810000|2021-08-24 14:20:10|27564.36|27564.36|27564.36|27564.36|27564.36|27564.36|27560.83|27560.83|0
1629814830000|2021-08-24 14:20:30|27560.83|27560.83|27561.43|27561.43|27561.43|27561.43|27560.83|27560.83|0
1629814850000|2021-08-24 14:20:50|27568.5|27568.5|27568.09|27568.09|27568.5|27568.5|27568.09|27568.09|0
1629814870000|2021-08-24 14:21:10|27571.62|27571.62|27578.69|27578.69|27578.69|27578.69|27571.62|27571.62|0
1629814900000|2021-08-24 14:21:40|27582.23|27582.23|27582.23|27582.23|27582.23|27582.23|27582.23|27582.23|0
1629814910000|2021-08-24 14:21:50|27582.64|27582.64|27586.17|27586.17|27586.17|27586.17|27582.64|27582.64|0
1629814920000|2021-08-24 14:22:00|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|0
1629814940000|2021-08-24 14:22:20|27593.24|27593.24|27593.24|27593.24|27593.24|27593.24|27593.24|27593.24|0
1629814950000|2021-08-24 14:22:30|27593.84|27593.84|27604.45|27604.45|27604.45|27604.45|27593.84|27593.84|0
1629814960000|2021-08-24 14:22:40|27597.38|27597.38|27593.84|27593.84|27597.38|27597.38|27590.31|27590.31|0
1629814970000|2021-08-24 14:22:50|27590.31|27590.31|27590.48|27590.48|27590.72|27590.72|27590.31|27590.31|0
1629815010000|2021-08-24 14:23:30|27601.08|27601.08|27601.68|27601.68|27601.68|27601.68|27601.08|27601.08|0
1629815020000|2021-08-24 14:23:40|27598.15|27598.15|27595.14|27595.14|27598.15|27598.15|27595.14|27595.14|0
1629815030000|2021-08-24 14:23:50|27595.74|27595.74|27595.14|27595.14|27595.74|27595.74|27594.54|27594.54|0
1629815040000|2021-08-24 14:24:00|27595.74|27595.74|27594.3|27594.3|27595.74|27595.74|27594.3|27594.3|0
1629815110000|2021-08-24 14:25:10|27597.84|27597.84|27599.04|27599.04|27599.04|27599.04|27597.84|27597.84|0
1629815120000|2021-08-24 14:25:20|27599.64|27599.64|27610.24|27610.24|27610.24|27610.24|27599.64|27599.64|0
1629815140000|2021-08-24 14:25:40|27610.84|27610.84|27603.77|27603.77|27610.84|27610.84|27603.77|27603.77|0
1629815180000|2021-08-24 14:26:20|27604.37|27604.37|27604.98|27604.98|27604.98|27604.98|27603.77|27603.77|0
1629815190000|2021-08-24 14:26:30|27612.05|27612.05|27601.44|27601.44|27612.05|27612.05|27601.44|27601.44|0
1629815220000|2021-08-24 14:27:00|27597.91|27597.91|27590.84|27590.84|27597.91|27597.91|27590.84|27590.84|0
1629815230000|2021-08-24 14:27:10|27597.91|27597.91|27596.7|27596.7|27597.91|27597.91|27596.7|27596.7|0
1629815240000|2021-08-24 14:27:20|27593.17|27593.17|27593.17|27593.17|27593.17|27593.17|27593.17|27593.17|0
1629815290000|2021-08-24 14:28:10|27589.63|27589.63|27593.17|27593.17|27593.17|27593.17|27589.63|27589.63|0
1629815300000|2021-08-24 14:28:20|27586.1|27586.1|27586.1|27586.1|27586.1|27586.1|27586.1|27586.1|0
1629815310000|2021-08-24 14:28:30|27582.56|27582.56|27586.1|27586.1|27586.1|27586.1|27582.56|27582.56|0
1629815320000|2021-08-24 14:28:40|27582.56|27582.56|27582.56|27582.56|27582.56|27582.56|27582.56|27582.56|0
1629815330000|2021-08-24 14:28:50|27589.63|27589.63|27586.1|27586.1|27589.63|27589.63|27586.1|27586.1|0
1629815340000|2021-08-24 14:29:00|27585.69|27585.69|27582.15|27582.15|27589.83|27589.83|27582.15|27582.15|0
1629815350000|2021-08-24 14:29:10|27585.69|27585.69|27585.69|27585.69|27585.69|27585.69|27585.69|27585.69|0
1629815360000|2021-08-24 14:29:20|27589.22|27589.22|27590.04|27590.04|27590.04|27590.04|27589.22|27589.22|0
1629815390000|2021-08-24 14:29:50|27586.51|27586.51|27586.51|27586.51|27586.51|27586.51|27586.51|27586.51|0
1629815400000|2021-08-24 14:30:00|27587.11|27587.11|27594.42|27594.42|27594.42|27594.42|27587.11|27587.11|0
1629815410000|2021-08-24 14:30:10|27595.02|27595.02|27595.02|27595.02|27595.02|27595.02|27595.02|27595.02|0
1629815420000|2021-08-24 14:30:20|27587.95|27587.95|27580.28|27580.28|27587.95|27587.95|27580.28|27580.28|0
1629815430000|2021-08-24 14:30:30|27580.88|27580.88|27580.88|27580.88|27580.88|27580.88|27580.88|27580.88|0
1629815440000|2021-08-24 14:30:40|27587.95|27587.95|27587.95|27587.95|27587.95|27587.95|27587.95|27587.95|0
1629815460000|2021-08-24 14:31:00|27584.42|27584.42|27584.42|27584.42|27584.42|27584.42|27584.42|27584.42|0
1629815490000|2021-08-24 14:31:30|27580.88|27580.88|27580.88|27580.88|27580.88|27580.88|27580.88|27580.88|0
1629815520000|2021-08-24 14:32:00|27577.35|27577.35|27573.81|27573.81|27577.35|27577.35|27573.81|27573.81|0
1629815530000|2021-08-24 14:32:10|27570.28|27570.28|27569.19|27569.19|27570.28|27570.28|27569.19|27569.19|0
1629815560000|2021-08-24 14:32:40|27568.59|27568.59|27563.86|27563.86|27568.59|27568.59|27563.86|27563.86|0
1629815570000|2021-08-24 14:32:50|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|0
1629815580000|2021-08-24 14:33:00|27563.86|27563.86|27564.34|27564.34|27564.34|27564.34|27563.86|27563.86|0
1629815590000|2021-08-24 14:33:10|27557.27|27557.27|27556.86|27556.86|27557.27|27557.27|27556.86|27556.86|0
1629815610000|2021-08-24 14:33:30|27557.46|27557.46|27557.46|27557.46|27557.46|27557.46|27557.46|27557.46|0
1629815630000|2021-08-24 14:33:50|27556.86|27556.86|27556.86|27556.86|27556.86|27556.86|27556.86|27556.86|0
1629815640000|2021-08-24 14:34:00|27560.4|27560.4|27563.93|27563.93|27563.93|27563.93|27560.4|27560.4|0
1629815650000|2021-08-24 14:34:10|27571|27571|27571|27571|27571|27571|27571|27571|0
1629815660000|2021-08-24 14:34:20|27567.47|27567.47|27567.47|27567.47|27567.47|27567.47|27567.47|27567.47|0
1629815670000|2021-08-24 14:34:30|27563.93|27563.93|27571|27571|27571|27571|27563.93|27563.93|0
1629815700000|2021-08-24 14:35:00|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|0
1629815720000|2021-08-24 14:35:20|27571|27571|27571|27571|27571|27571|27571|27571|0
1629815750000|2021-08-24 14:35:50|27567.47|27567.47|27567.47|27567.47|27567.47|27567.47|27567.47|27567.47|0
1629815760000|2021-08-24 14:36:00|27571|27571|27571|27571|27571|27571|27571|27571|0
1629815770000|2021-08-24 14:36:10|27570.4|27570.4|27570.4|27570.4|27570.4|27570.4|27570.4|27570.4|0
1629815800000|2021-08-24 14:36:40|27571|27571|27570.4|27570.4|27571|27571|27570.4|27570.4|0
1629815820000|2021-08-24 14:37:00|27573.93|27573.93|27573.93|27573.93|27573.93|27573.93|27573.93|27573.93|0
1629815830000|2021-08-24 14:37:10|27566.86|27566.86|27567.47|27567.47|27567.47|27567.47|27566.86|27566.86|0
1629815870000|2021-08-24 14:37:50|27567.71|27567.71|27564.41|27564.41|27567.95|27567.95|27564.41|27564.41|0
1629815900000|2021-08-24 14:38:20|27563.81|27563.81|27563.81|27563.81|27563.81|27563.81|27563.81|27563.81|0
1629815910000|2021-08-24 14:38:30|27565.02|27565.02|27565.02|27565.02|27565.02|27565.02|27564.41|27564.41|0
1629815920000|2021-08-24 14:38:40|27565.62|27565.62|27565.02|27565.02|27565.62|27565.62|27565.02|27565.02|0
1629815930000|2021-08-24 14:38:50|27572.09|27572.09|27572.09|27572.09|27572.09|27572.09|27572.09|27572.09|0
1629815940000|2021-08-24 14:39:00|27572.5|27572.5|27568.96|27568.96|27572.5|27572.5|27568.96|27568.96|0
1629815950000|2021-08-24 14:39:10|27572.5|27572.5|27572.5|27572.5|27572.5|27572.5|27572.5|27572.5|0
1629815960000|2021-08-24 14:39:20|27576.03|27576.03|27576.03|27576.03|27576.03|27576.03|27576.03|27576.03|0
1629815980000|2021-08-24 14:39:40|27583.1|27583.1|27583.1|27583.1|27583.1|27583.1|27583.1|27583.1|0
1629816000000|2021-08-24 14:40:00|27583.7|27583.7|27583.7|27583.7|27583.7|27583.7|27583.7|27583.7|0
1629816030000|2021-08-24 14:40:30|27587.24|27587.24|27587.24|27587.24|27587.24|27587.24|27587.24|27587.24|0
1629816040000|2021-08-24 14:40:40|27580.17|27580.17|27576.63|27576.63|27580.17|27580.17|27576.63|27576.63|0
1629816050000|2021-08-24 14:40:50|27580.17|27580.17|27580.17|27580.17|27580.17|27580.17|27580.17|27580.17|0
1629816080000|2021-08-24 14:41:20|27573.1|27573.1|27569.56|27569.56|27573.1|27573.1|27569.56|27569.56|0
1629816100000|2021-08-24 14:41:40|27573.1|27573.1|27573.1|27573.1|27573.1|27573.1|27573.1|27573.1|0
1629816120000|2021-08-24 14:42:00|27569.56|27569.56|27569.56|27569.56|27569.56|27569.56|27569.56|27569.56|0
1629816140000|2021-08-24 14:42:20|27573.1|27573.1|27573.1|27573.1|27573.1|27573.1|27573.1|27573.1|0
1629816150000|2021-08-24 14:42:30|27572.5|27572.5|27572.5|27572.5|27572.5|27572.5|27572.5|27572.5|0
1629816170000|2021-08-24 14:42:50|27576.03|27576.03|27593.95|27593.95|27593.95|27593.95|27576.03|27576.03|0
1629816180000|2021-08-24 14:43:00|27590.41|27590.41|27591.01|27591.01|27591.01|27591.01|27587.48|27587.48|0
1629816190000|2021-08-24 14:43:10|27587.48|27587.48|27583.94|27583.94|27587.48|27587.48|27583.94|27583.94|0
1629816280000|2021-08-24 14:44:40|27594.55|27594.55|27595.15|27595.15|27595.15|27595.15|27594.55|27594.55|0
1629816290000|2021-08-24 14:44:50|27588.08|27588.08|27588.08|27588.08|27588.08|27588.08|27588.08|27588.08|0
1629816300000|2021-08-24 14:45:00|27584.54|27584.54|27588.08|27588.08|27588.08|27588.08|27584.54|27584.54|0
1629816320000|2021-08-24 14:45:20|27591.61|27591.61|27584.54|27584.54|27591.61|27591.61|27584.54|27584.54|0
1629816340000|2021-08-24 14:45:40|27588.08|27588.08|27588.08|27588.08|27588.08|27588.08|27588.08|27588.08|0
1629816360000|2021-08-24 14:46:00|27591.61|27591.61|27591.61|27591.61|27591.61|27591.61|27591.61|27591.61|0
1629816380000|2021-08-24 14:46:20|27588.08|27588.08|27588.08|27588.08|27588.08|27588.08|27588.08|27588.08|0
1629816390000|2021-08-24 14:46:30|27584.54|27584.54|27584.54|27584.54|27584.54|27584.54|27584.54|27584.54|0
1629816410000|2021-08-24 14:46:50|27588.08|27588.08|27588.97|27588.97|27588.97|27588.97|27588.08|27588.08|0
1629816430000|2021-08-24 14:47:10|27589.57|27589.57|27589.57|27589.57|27589.57|27589.57|27589.57|27589.57|0
1629816440000|2021-08-24 14:47:20|27593.11|27593.11|27593.11|27593.11|27593.11|27593.11|27593.11|27593.11|0
1629816460000|2021-08-24 14:47:40|27586.04|27586.04|27586.04|27586.04|27586.04|27586.04|27586.04|27586.04|0
1629816470000|2021-08-24 14:47:50|27578.97|27578.97|27578.97|27578.97|27578.97|27578.97|27578.97|27578.97|0
1629816480000|2021-08-24 14:48:00|27582.5|27582.5|27582.5|27582.5|27582.5|27582.5|27582.5|27582.5|0
1629816520000|2021-08-24 14:48:40|27586.04|27586.04|27582.5|27582.5|27586.04|27586.04|27582.5|27582.5|0
1629816570000|2021-08-24 14:49:30|27586.04|27586.04|27593.11|27593.11|27593.11|27593.11|27586.04|27586.04|0
1629816600000|2021-08-24 14:50:00|27594.31|27594.31|27576.64|27576.64|27594.31|27594.31|27576.64|27576.64|0
1629816620000|2021-08-24 14:50:20|27573.1|27573.1|27573.1|27573.1|27573.1|27573.1|27573.1|27573.1|0
1629816640000|2021-08-24 14:50:40|27580.17|27580.17|27580.17|27580.17|27580.17|27580.17|27580.17|27580.17|0
1629816670000|2021-08-24 14:51:10|27576.64|27576.64|27580.17|27580.17|27580.17|27580.17|27576.64|27576.64|0
1629816720000|2021-08-24 14:52:00|27576.64|27576.64|27576.64|27576.64|27576.64|27576.64|27576.64|27576.64|0
1629816740000|2021-08-24 14:52:20|27577.24|27577.24|27577.24|27577.24|27577.24|27577.24|27577.24|27577.24|0
1629816780000|2021-08-24 14:53:00|27584.31|27584.31|27580.77|27580.77|27584.31|27584.31|27580.77|27580.77|0
1629816800000|2021-08-24 14:53:20|27581.26|27581.26|27581.5|27581.5|27581.5|27581.5|27581.26|27581.26|0
1629816810000|2021-08-24 14:53:30|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|0
1629816840000|2021-08-24 14:54:00|27581.5|27581.5|27581.5|27581.5|27581.5|27581.5|27581.5|27581.5|0
1629816850000|2021-08-24 14:54:10|27588.57|27588.57|27585.03|27585.03|27588.57|27588.57|27585.03|27585.03|0
1629816860000|2021-08-24 14:54:20|27581.5|27581.5|27581.5|27581.5|27581.5|27581.5|27581.5|27581.5|0
1629816870000|2021-08-24 14:54:30|27582.1|27582.1|27582.1|27582.1|27582.1|27582.1|27582.1|27582.1|0
1629816880000|2021-08-24 14:54:40|27578.56|27578.56|27578.56|27578.56|27578.56|27578.56|27578.56|27578.56|0
1629816910000|2021-08-24 14:55:10|27582.1|27582.1|27582.1|27582.1|27582.1|27582.1|27582.1|27582.1|0
1629816940000|2021-08-24 14:55:40|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|0
1629816960000|2021-08-24 14:56:00|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|0
1629817000000|2021-08-24 14:56:40|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|0
1629817020000|2021-08-24 14:57:00|27596.24|27596.24|27596.24|27596.24|27596.24|27596.24|27596.24|27596.24|0
1629817030000|2021-08-24 14:57:10|27596.72|27596.72|27596.72|27596.72|27596.72|27596.72|27596.72|27596.72|0
1629817040000|2021-08-24 14:57:20|27589.65|27589.65|27586.12|27586.12|27589.65|27589.65|27586.12|27586.12|0
1629817050000|2021-08-24 14:57:30|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|0
1629817080000|2021-08-24 14:58:00|27596.72|27596.72|27590.25|27590.25|27597.32|27597.32|27590.25|27590.25|0
1629817120000|2021-08-24 14:58:40|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|0
1629817130000|2021-08-24 14:58:50|27586.12|27586.12|27586.12|27586.12|27586.12|27586.12|27586.12|27586.12|0
1629817140000|2021-08-24 14:59:00|27582.58|27582.58|27582.58|27582.58|27582.58|27582.58|27582.58|27582.58|0
1629817170000|2021-08-24 14:59:30|27586.12|27586.12|27586.12|27586.12|27586.12|27586.12|27586.12|27586.12|0
1629817190000|2021-08-24 14:59:50|27593.19|27593.19|27593.11|27593.11|27593.6|27593.6|27593.11|27593.11|0
1629817200000|2021-08-24 15:00:00|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|0
1629817220000|2021-08-24 15:00:20|27593.11|27593.11|27593.11|27593.11|27593.11|27593.11|27593.11|27593.11|0
1629817230000|2021-08-24 15:00:30|27593.71|27593.71|27593.71|27593.71|27593.71|27593.71|27593.71|27593.71|0
1629817240000|2021-08-24 15:00:40|27600.78|27600.78|27600.78|27600.78|27600.78|27600.78|27600.78|27600.78|0
1629817280000|2021-08-24 15:01:20|27603.72|27603.72|27600.18|27600.18|27603.72|27603.72|27600.18|27600.18|0
1629817290000|2021-08-24 15:01:30|27603.72|27603.72|27603.72|27603.72|27603.72|27603.72|27603.72|27603.72|0
1629817300000|2021-08-24 15:01:40|27603.96|27603.96|27608.1|27608.1|27608.1|27608.1|27603.96|27603.96|0
1629817310000|2021-08-24 15:01:50|27604.56|27604.56|27604.97|27604.97|27604.97|27604.97|27604.56|27604.56|0
1629817370000|2021-08-24 15:02:50|27608.5|27608.5|27608.99|27608.99|27608.99|27608.99|27608.5|27608.5|0
1629817380000|2021-08-24 15:03:00|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|0
1629817390000|2021-08-24 15:03:10|27601.92|27601.92|27601.68|27601.68|27601.92|27601.92|27601.68|27601.68|0
1629817420000|2021-08-24 15:03:40|27598.14|27598.14|27598.14|27598.14|27598.14|27598.14|27598.14|27598.14|0
1629817430000|2021-08-24 15:03:50|27594.61|27594.61|27594.61|27594.61|27594.61|27594.61|27594.61|27594.61|0
1629817440000|2021-08-24 15:04:00|27594.01|27594.01|27586.94|27586.94|27594.01|27594.01|27586.94|27586.94|0
1629817450000|2021-08-24 15:04:10|27586.34|27586.34|27583.4|27583.4|27586.34|27586.34|27582.8|27582.8|0
1629817460000|2021-08-24 15:04:20|27579.87|27579.87|27579.87|27579.87|27579.87|27579.87|27579.87|27579.87|0
1629817470000|2021-08-24 15:04:30|27576.33|27576.33|27576.33|27576.33|27576.33|27576.33|27576.33|27576.33|0
1629817480000|2021-08-24 15:04:40|27579.87|27579.87|27579.87|27579.87|27579.87|27579.87|27579.87|27579.87|0
1629817490000|2021-08-24 15:04:50|27583.4|27583.4|27583.4|27583.4|27583.4|27583.4|27583.4|27583.4|0
1629817510000|2021-08-24 15:05:10|27586.94|27586.94|27586.94|27586.94|27586.94|27586.94|27586.94|27586.94|0
1629817520000|2021-08-24 15:05:20|27586.34|27586.34|27586.34|27586.34|27586.34|27586.34|27586.34|27586.34|0
1629817540000|2021-08-24 15:05:40|27589.87|27589.87|27586.94|27586.94|27590.47|27590.47|27586.94|27586.94|0
1629817560000|2021-08-24 15:06:00|27590.47|27590.47|27590.47|27590.47|27590.47|27590.47|27590.47|27590.47|0
1629817590000|2021-08-24 15:06:30|27594.01|27594.01|27594.01|27594.01|27594.01|27594.01|27594.01|27594.01|0
1629817610000|2021-08-24 15:06:50|27597.54|27597.54|27597.54|27597.54|27597.54|27597.54|27597.54|27597.54|0
1629817630000|2021-08-24 15:07:10|27597.78|27597.78|27590.71|27590.71|27597.78|27597.78|27590.71|27590.71|0
1629817640000|2021-08-24 15:07:20|27591.31|27591.31|27591.31|27591.31|27591.31|27591.31|27591.31|27591.31|0
1629817650000|2021-08-24 15:07:30|27594.85|27594.85|27594.85|27594.85|27594.85|27594.85|27594.85|27594.85|0
1629817660000|2021-08-24 15:07:40|27601.92|27601.92|27601.92|27601.92|27601.92|27601.92|27601.92|27601.92|0
1629817680000|2021-08-24 15:08:00|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|0
1629817690000|2021-08-24 15:08:10|27608.99|27608.99|27608.99|27608.99|27608.99|27608.99|27608.99|27608.99|0
1629817700000|2021-08-24 15:08:20|27612.52|27612.52|27612.52|27612.52|27612.52|27612.52|27612.52|27612.52|0
1629817730000|2021-08-24 15:08:50|27616.06|27616.06|27616.06|27616.06|27616.06|27616.06|27616.06|27616.06|0
1629817740000|2021-08-24 15:09:00|27612.52|27612.52|27612.52|27612.52|27612.52|27612.52|27612.52|27612.52|0
1629817750000|2021-08-24 15:09:10|27608.99|27608.99|27608.99|27608.99|27608.99|27608.99|27608.99|27608.99|0
1629817780000|2021-08-24 15:09:40|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|0
1629817800000|2021-08-24 15:10:00|27605.7|27605.7|27606.3|27606.3|27606.3|27606.3|27605.7|27605.7|0
1629817810000|2021-08-24 15:10:10|27602.76|27602.76|27602.35|27602.35|27602.76|27602.76|27602.35|27602.35|0
1629817820000|2021-08-24 15:10:20|27609.42|27609.42|27609.42|27609.42|27609.42|27609.42|27609.42|27609.42|0
1629817870000|2021-08-24 15:11:10|27608.82|27608.82|27598.22|27598.22|27608.82|27608.82|27598.22|27598.22|0
1629817880000|2021-08-24 15:11:20|27594.68|27594.68|27594.68|27594.68|27594.68|27594.68|27594.68|27594.68|0
1629817890000|2021-08-24 15:11:30|27598.22|27598.22|27598.22|27598.22|27598.22|27598.22|27598.22|27598.22|0
1629817940000|2021-08-24 15:12:20|27601.75|27601.75|27608.82|27608.82|27608.82|27608.82|27601.75|27601.75|0
1629817950000|2021-08-24 15:12:30|27612.36|27612.36|27612.36|27612.36|27612.36|27612.36|27612.36|27612.36|0
1629817960000|2021-08-24 15:12:40|27615.89|27615.89|27612.36|27612.36|27615.89|27615.89|27612.36|27612.36|0
1629817970000|2021-08-24 15:12:50|27615.89|27615.89|27615.89|27615.89|27615.89|27615.89|27615.89|27615.89|0
1629817980000|2021-08-24 15:13:00|27616.49|27616.49|27616.98|27616.98|27616.98|27616.98|27616.49|27616.49|0
1629818020000|2021-08-24 15:13:40|27620.51|27620.51|27613.44|27613.44|27620.51|27620.51|27613.44|27613.44|0
1629818040000|2021-08-24 15:14:00|27609.91|27609.91|27609.91|27609.91|27609.91|27609.91|27609.91|27609.91|0
1629818050000|2021-08-24 15:14:10|27610.15|27610.15|27613.68|27613.68|27613.68|27613.68|27610.15|27610.15|0
1629818060000|2021-08-24 15:14:20|27610.15|27610.15|27610.15|27610.15|27610.15|27610.15|27610.15|27610.15|0
1629818090000|2021-08-24 15:14:50|27606.61|27606.61|27599.54|27599.54|27606.61|27606.61|27599.54|27599.54|0
1629818100000|2021-08-24 15:15:00|27603.08|27603.08|27610.15|27610.15|27610.15|27610.15|27603.08|27603.08|0
1629818110000|2021-08-24 15:15:10|27606.61|27606.61|27596.01|27596.01|27606.61|27606.61|27596.01|27596.01|0
1629818120000|2021-08-24 15:15:20|27603.08|27603.08|27600.2|27600.2|27610.8|27610.8|27599.54|27599.54|0
1629818130000|2021-08-24 15:15:30|27596.66|27596.66|27603.73|27603.73|27607.27|27607.27|27596.66|27596.66|0
1629818140000|2021-08-24 15:15:40|27600.2|27600.2|27614.33|27614.33|27614.33|27614.33|27600.2|27600.2|0
1629818150000|2021-08-24 15:15:50|27607.27|27607.27|27614.58|27614.58|27614.58|27614.58|27607.27|27607.27|0
1629818160000|2021-08-24 15:16:00|27607.51|27607.51|27603.97|27603.97|27614.58|27614.58|27603.97|27603.97|0
1629818170000|2021-08-24 15:16:10|27607.51|27607.51|27600.2|27600.2|27614.58|27614.58|27600.2|27600.2|0
1629818180000|2021-08-24 15:16:20|27603.73|27603.73|27603.97|27603.97|27607.27|27607.27|27600.2|27600.2|0
1629818190000|2021-08-24 15:16:30|27607.51|27607.51|27607.51|27607.51|27607.51|27607.51|27607.51|27607.51|0
1629818230000|2021-08-24 15:17:10|27614.58|27614.58|27618.11|27618.11|27618.11|27618.11|27614.58|27614.58|0
1629818240000|2021-08-24 15:17:20|27621.65|27621.65|27621.65|27621.65|27621.65|27621.65|27621.65|27621.65|0
1629818250000|2021-08-24 15:17:30|27622.25|27622.25|27622.25|27622.25|27625.78|27625.78|27622.25|27622.25|0
1629818270000|2021-08-24 15:17:50|27629.32|27629.32|27629.32|27629.32|27629.32|27629.32|27629.32|27629.32|0
1629818280000|2021-08-24 15:18:00|27625.78|27625.78|27625.78|27625.78|27625.78|27625.78|27625.78|27625.78|0
1629818310000|2021-08-24 15:18:30|27622.25|27622.25|27621.16|27621.16|27622.25|27622.25|27621.16|27621.16|0
1629818330000|2021-08-24 15:18:50|27620.56|27620.56|27624.1|27624.1|27624.1|27624.1|27620.56|27620.56|0
1629818340000|2021-08-24 15:19:00|27620.56|27620.56|27617.03|27617.03|27620.56|27620.56|27609.96|27609.96|0
1629818350000|2021-08-24 15:19:10|27613.49|27613.49|27613.49|27613.49|27617.03|27617.03|27606.42|27606.42|0
1629818380000|2021-08-24 15:19:40|27609.96|27609.96|27613.49|27613.49|27613.49|27613.49|27609.96|27609.96|0
1629818400000|2021-08-24 15:20:00|27609.96|27609.96|27617.03|27617.03|27624.1|27624.1|27609.96|27609.96|0
1629818420000|2021-08-24 15:20:20|27620.56|27620.56|27620.56|27620.56|27620.56|27620.56|27620.56|27620.56|0
1629818430000|2021-08-24 15:20:30|27617.03|27617.03|27617.63|27617.63|27617.63|27617.63|27617.03|27617.03|0
1629818440000|2021-08-24 15:20:40|27624.7|27624.7|27624.7|27624.7|27624.7|27624.7|27624.7|27624.7|0
1629818470000|2021-08-24 15:21:10|27628.23|27628.23|27628.23|27628.23|27628.23|27628.23|27628.23|27628.23|0
1629818480000|2021-08-24 15:21:20|27624.7|27624.7|27624.7|27624.7|27624.7|27624.7|27624.7|27624.7|0
1629818490000|2021-08-24 15:21:30|27621.16|27621.16|27621.16|27621.16|27621.16|27621.16|27621.16|27621.16|0
1629818540000|2021-08-24 15:22:20|27628.23|27628.23|27624.7|27624.7|27628.23|27628.23|27624.7|27624.7|0
1629818550000|2021-08-24 15:22:30|27624.46|27624.46|27616.13|27616.13|27624.46|27624.46|27616.13|27616.13|0
1629818570000|2021-08-24 15:22:50|27609.06|27609.06|27612.6|27612.6|27612.6|27612.6|27609.06|27609.06|0
1629818580000|2021-08-24 15:23:00|27616.13|27616.13|27616.13|27616.13|27616.13|27616.13|27616.13|27616.13|0
1629818600000|2021-08-24 15:23:20|27612.6|27612.6|27612.6|27612.6|27612.6|27612.6|27612.6|27612.6|0
1629818610000|2021-08-24 15:23:30|27619.67|27619.67|27619.67|27619.67|27619.67|27619.67|27619.67|27619.67|0
1629818650000|2021-08-24 15:24:10|27616.13|27616.13|27616.13|27616.13|27616.13|27616.13|27616.13|27616.13|0
1629818670000|2021-08-24 15:24:30|27616.38|27616.38|27616.38|27616.38|27616.38|27616.38|27616.38|27616.38|0
1629818710000|2021-08-24 15:25:10|27612.84|27612.84|27608.9|27608.9|27612.84|27612.84|27608.9|27608.9|0
1629818730000|2021-08-24 15:25:30|27612.43|27612.43|27612.43|27612.43|27612.43|27612.43|27612.43|27612.43|0
1629818750000|2021-08-24 15:25:50|27608.9|27608.9|27605.36|27605.36|27608.9|27608.9|27605.36|27605.36|0
1629818820000|2021-08-24 15:27:00|27605.84|27605.84|27602.31|27602.31|27605.84|27605.84|27602.31|27602.31|0
1629818830000|2021-08-24 15:27:10|27601.9|27601.9|27601.9|27601.9|27601.9|27601.9|27601.9|27601.9|0
1629818850000|2021-08-24 15:27:30|27605.43|27605.43|27605.43|27605.43|27605.43|27605.43|27605.43|27605.43|0
1629818880000|2021-08-24 15:28:00|27605.84|27605.84|27616.45|27616.45|27616.45|27616.45|27605.84|27605.84|0
1629818900000|2021-08-24 15:28:20|27612.91|27612.91|27612.91|27612.91|27612.91|27612.91|27612.91|27612.91|0
1629818940000|2021-08-24 15:29:00|27616.45|27616.45|27602.31|27602.31|27616.45|27616.45|27602.31|27602.31|0
1629818950000|2021-08-24 15:29:10|27605.84|27605.84|27602.31|27602.31|27609.38|27609.38|27595.24|27595.24|0
1629818960000|2021-08-24 15:29:20|27598.77|27598.77|27602.31|27602.31|27602.31|27602.31|27591.71|27591.71|0
1629818970000|2021-08-24 15:29:30|27601.71|27601.71|27602.31|27602.31|27602.31|27602.31|27601.71|27601.71|0
1629818980000|2021-08-24 15:29:40|27603.51|27603.51|27603.51|27603.51|27603.51|27603.51|27603.51|27603.51|0
1629818990000|2021-08-24 15:29:50|27599.98|27599.98|27609.86|27609.86|27609.86|27609.86|27595.72|27595.72|0
1629875700000|2021-08-25 07:15:00|27834.05|27834.05|27838.79|27838.79|27838.79|27838.79|27834.05|27834.05|0
1629875730000|2021-08-25 07:15:30|27835.25|27835.25|27831.72|27831.72|27835.25|27835.25|27831.72|27831.72|0
1629875740000|2021-08-25 07:15:40|27828.18|27828.18|27828.18|27828.18|27828.18|27828.18|27828.18|27828.18|0
1629875760000|2021-08-25 07:16:00|27831.72|27831.72|27835.25|27835.25|27835.25|27835.25|27831.72|27831.72|0
1629875780000|2021-08-25 07:16:20|27845.86|27845.86|27845.86|27845.86|27845.86|27845.86|27845.86|27845.86|0
1629875790000|2021-08-25 07:16:30|27842.32|27842.32|27842.32|27842.32|27842.32|27842.32|27842.32|27842.32|0
1629875820000|2021-08-25 07:17:00|27841.12|27841.12|27841.12|27841.12|27841.12|27841.12|27841.12|27841.12|0
1629875830000|2021-08-25 07:17:10|27837.59|27837.59|27831.52|27831.52|27837.59|27837.59|27831.52|27831.52|0
1629875850000|2021-08-25 07:17:30|27827.99|27827.99|27835.06|27835.06|27835.06|27835.06|27827.99|27827.99|0
1629875860000|2021-08-25 07:17:40|27838.59|27838.59|27845.66|27845.66|27845.66|27845.66|27838.59|27838.59|0
1629875870000|2021-08-25 07:17:50|27842.13|27842.13|27835.06|27835.06|27842.13|27842.13|27835.06|27835.06|0
1629875880000|2021-08-25 07:18:00|27831.52|27831.52|27831.52|27831.52|27831.52|27831.52|27831.52|27831.52|0
1629875900000|2021-08-25 07:18:20|27829.12|27829.12|27833.86|27833.86|27833.86|27833.86|27829.12|27829.12|0
1629875910000|2021-08-25 07:18:30|27833.26|27833.26|27832.66|27832.66|27833.26|27833.26|27832.66|27832.66|0
1629875920000|2021-08-25 07:18:40|27832.05|27832.05|27828.52|27828.52|27832.05|27832.05|27824.98|27824.98|0
1629875950000|2021-08-25 07:19:10|27821.45|27821.45|27821.45|27821.45|27821.45|27821.45|27821.45|27821.45|0
1629875960000|2021-08-25 07:19:20|27817.91|27817.91|27817.91|27817.91|27817.91|27817.91|27817.91|27817.91|0
1629875980000|2021-08-25 07:19:40|27824.98|27824.98|27824.98|27824.98|27824.98|27824.98|27824.98|27824.98|0
1629876000000|2021-08-25 07:20:00|27825.59|27825.59|27826.41|27826.41|27826.41|27826.41|27825.59|27825.59|0
1629876030000|2021-08-25 07:20:30|27827.01|27827.01|27826.19|27826.19|27827.01|27827.01|27826.19|27826.19|0
1629876040000|2021-08-25 07:20:40|27825.78|27825.78|27826.19|27826.19|27826.19|27826.19|27825.78|27825.78|0
1629876060000|2021-08-25 07:21:00|27812.05|27812.05|27812.05|27812.05|27812.05|27812.05|27812.05|27812.05|0
1629876070000|2021-08-25 07:21:10|27804.98|27804.98|27802.17|27802.17|27804.98|27804.98|27801.44|27801.44|0
1629876080000|2021-08-25 07:21:20|27805.7|27805.7|27809.24|27809.24|27809.24|27809.24|27805.7|27805.7|0
1629876090000|2021-08-25 07:21:30|27812.77|27812.77|27812.77|27812.77|27812.77|27812.77|27812.77|27812.77|0
1629876100000|2021-08-25 07:21:40|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|0
1629876110000|2021-08-25 07:21:50|27820.44|27820.44|27820.44|27820.44|27820.44|27820.44|27820.44|27820.44|0
1629876120000|2021-08-25 07:22:00|27816.91|27816.91|27816.91|27816.91|27816.91|27816.91|27816.91|27816.91|0
1629876160000|2021-08-25 07:22:40|27817.51|27817.51|27817.51|27817.51|27817.51|27817.51|27817.51|27817.51|0
1629876170000|2021-08-25 07:22:50|27813.97|27813.97|27813.97|27813.97|27813.97|27813.97|27813.97|27813.97|0
1629876190000|2021-08-25 07:23:10|27810.44|27810.44|27817.51|27817.51|27817.51|27817.51|27810.44|27810.44|0
1629876220000|2021-08-25 07:23:40|27824.58|27824.58|27832.06|27832.06|27832.06|27832.06|27824.58|27824.58|0
1629876230000|2021-08-25 07:23:50|27835.59|27835.59|27835.59|27835.59|27835.59|27835.59|27835.59|27835.59|0
1629876240000|2021-08-25 07:24:00|27832.06|27832.06|27824.99|27824.99|27832.06|27832.06|27824.99|27824.99|0
1629876250000|2021-08-25 07:24:10|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|0
1629876270000|2021-08-25 07:24:30|27831.24|27831.24|27831.24|27831.24|27831.24|27831.24|27831.24|27831.24|0
1629876280000|2021-08-25 07:24:40|27833.64|27833.64|27840.71|27840.71|27840.71|27840.71|27833.64|27833.64|0
1629876290000|2021-08-25 07:24:50|27837.18|27837.18|27837.18|27837.18|27837.18|27837.18|27837.18|27837.18|0
1629876300000|2021-08-25 07:25:00|27840.71|27840.71|27841.31|27841.31|27841.31|27841.31|27840.71|27840.71|0
1629876320000|2021-08-25 07:25:20|27844.25|27844.25|27844.25|27844.25|27844.25|27844.25|27844.25|27844.25|0
1629876340000|2021-08-25 07:25:40|27845.7|27845.7|27845.7|27845.7|27845.7|27845.7|27845.7|27845.7|0
1629876350000|2021-08-25 07:25:50|27846.11|27846.11|27844.47|27844.47|27846.11|27846.11|27844.47|27844.47|0
1629876360000|2021-08-25 07:26:00|27819.73|27819.73|27805.59|27805.59|27819.73|27819.73|27805.59|27805.59|0
1629876370000|2021-08-25 07:26:10|27802.05|27802.05|27797.31|27797.31|27802.05|27802.05|27793.78|27793.78|0
1629876380000|2021-08-25 07:26:20|27793.78|27793.78|27793.78|27793.78|27797.31|27797.31|27793.78|27793.78|0
1629876390000|2021-08-25 07:26:30|27790.24|27790.24|27790.24|27790.24|27790.24|27790.24|27786.71|27786.71|0
1629876410000|2021-08-25 07:26:50|27783.18|27783.18|27769.04|27769.04|27783.18|27783.18|27769.04|27769.04|0
1629876420000|2021-08-25 07:27:00|27768.43|27768.43|27763.67|27763.67|27768.43|27768.43|27763.67|27763.67|0
1629876450000|2021-08-25 07:27:30|27767.21|27767.21|27767.21|27767.21|27767.21|27767.21|27767.21|27767.21|0
1629876480000|2021-08-25 07:28:00|27766.6|27766.6|27773.67|27773.67|27773.67|27773.67|27766.6|27766.6|0
1629876510000|2021-08-25 07:28:30|27780.74|27780.74|27780.74|27780.74|27780.74|27780.74|27780.74|27780.74|0
1629876520000|2021-08-25 07:28:40|27784.28|27784.28|27784.28|27784.28|27784.28|27784.28|27784.28|27784.28|0
1629876530000|2021-08-25 07:28:50|27777.21|27777.21|27777.21|27777.21|27777.21|27777.21|27777.21|27777.21|0
1629876570000|2021-08-25 07:29:30|27780.74|27780.74|27784.28|27784.28|27784.28|27784.28|27780.74|27780.74|0
1629876590000|2021-08-25 07:29:50|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|0
1629876600000|2021-08-25 07:30:00|27791.35|27791.35|27787.81|27787.81|27791.35|27791.35|27787.81|27787.81|0
1629876610000|2021-08-25 07:30:10|27791.35|27791.35|27791.35|27791.35|27791.35|27791.35|27791.35|27791.35|0
1629876620000|2021-08-25 07:30:20|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|0
1629876660000|2021-08-25 07:31:00|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|0
1629876670000|2021-08-25 07:31:10|27780.74|27780.74|27780.74|27780.74|27780.74|27780.74|27780.74|27780.74|0
1629876680000|2021-08-25 07:31:20|27777.21|27777.21|27777.21|27777.21|27777.21|27777.21|27777.21|27777.21|0
1629876700000|2021-08-25 07:31:40|27780.74|27780.74|27787.81|27787.81|27787.81|27787.81|27780.74|27780.74|0
1629876710000|2021-08-25 07:31:50|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|27794.88|0
1629876730000|2021-08-25 07:32:10|27801.95|27801.95|27801.95|27801.95|27801.95|27801.95|27801.95|27801.95|0
1629876740000|2021-08-25 07:32:20|27809.02|27809.02|27809.02|27809.02|27809.02|27809.02|27809.02|27809.02|0
1629876750000|2021-08-25 07:32:30|27798.42|27798.42|27798.42|27798.42|27798.42|27798.42|27798.42|27798.42|0
1629876790000|2021-08-25 07:33:10|27816.09|27816.09|27816.09|27816.09|27816.09|27816.09|27816.09|27816.09|0
1629876800000|2021-08-25 07:33:20|27823.16|27823.16|27823.16|27823.16|27823.16|27823.16|27823.16|27823.16|0
1629876820000|2021-08-25 07:33:40|27816.09|27816.09|27816.09|27816.09|27816.09|27816.09|27816.09|27816.09|0
1629876840000|2021-08-25 07:34:00|27823.16|27823.16|27830.23|27830.23|27830.23|27830.23|27823.16|27823.16|0
1629876850000|2021-08-25 07:34:10|27823.16|27823.16|27823.16|27823.16|27823.16|27823.16|27819.63|27819.63|0
1629876870000|2021-08-25 07:34:30|27819.63|27819.63|27812.56|27812.56|27819.63|27819.63|27812.56|27812.56|0
1629876910000|2021-08-25 07:35:10|27833.77|27833.77|27833.77|27833.77|27833.77|27833.77|27833.77|27833.77|0
1629876950000|2021-08-25 07:35:50|27837.3|27837.3|27837.3|27837.3|27837.3|27837.3|27837.3|27837.3|0
1629876960000|2021-08-25 07:36:00|27826.7|27826.7|27826.7|27826.7|27826.7|27826.7|27826.7|27826.7|0
1629876970000|2021-08-25 07:36:10|27840.84|27840.84|27840.84|27840.84|27840.84|27840.84|27840.84|27840.84|0
1629876980000|2021-08-25 07:36:20|27837.3|27837.3|27833.77|27833.77|27837.3|27837.3|27833.77|27833.77|0
1629877000000|2021-08-25 07:36:40|27833.04|27833.04|27829.51|27829.51|27833.04|27833.04|27829.51|27829.51|0
1629877010000|2021-08-25 07:36:50|27825.97|27825.97|27836.58|27836.58|27836.58|27836.58|27825.97|27825.97|0
1629877020000|2021-08-25 07:37:00|27836.17|27836.17|27836.17|27836.17|27836.17|27836.17|27836.17|27836.17|0
1629877050000|2021-08-25 07:37:30|27836.89|27836.89|27837.3|27837.3|27837.3|27837.3|27836.89|27836.89|0
1629877100000|2021-08-25 07:38:20|27844.37|27844.37|27844.37|27844.37|27844.37|27844.37|27844.37|27844.37|0
1629877180000|2021-08-25 07:39:40|27840.84|27840.84|27840.84|27840.84|27840.84|27840.84|27840.84|27840.84|0
1629877210000|2021-08-25 07:40:10|27840.02|27840.02|27840.02|27840.02|27840.02|27840.02|27840.02|27840.02|0
1629877220000|2021-08-25 07:40:20|27836.48|27836.48|27836.48|27836.48|27836.48|27836.48|27836.48|27836.48|0
1629877280000|2021-08-25 07:41:20|27832.95|27832.95|27832.95|27832.95|27832.95|27832.95|27832.95|27832.95|0
1629877310000|2021-08-25 07:41:50|27829.41|27829.41|27825.88|27825.88|27829.41|27829.41|27825.88|27825.88|0
1629877330000|2021-08-25 07:42:10|27818.81|27818.81|27815.27|27815.27|27818.81|27818.81|27815.27|27815.27|0
1629877340000|2021-08-25 07:42:20|27818.81|27818.81|27815.27|27815.27|27818.81|27818.81|27815.27|27815.27|0
1629877350000|2021-08-25 07:42:30|27797.6|27797.6|27797.6|27797.6|27801.13|27801.13|27797.6|27797.6|0
1629877360000|2021-08-25 07:42:40|27804.67|27804.67|27804.67|27804.67|27804.67|27804.67|27804.67|27804.67|0
1629877400000|2021-08-25 07:43:20|27805.27|27805.27|27805.27|27805.27|27805.27|27805.27|27805.27|27805.27|0
1629877410000|2021-08-25 07:43:30|27804.07|27804.07|27803.47|27803.47|27804.07|27804.07|27803.47|27803.47|0
1629877420000|2021-08-25 07:43:40|27810.54|27810.54|27810.54|27810.54|27810.54|27810.54|27810.54|27810.54|0
1629877430000|2021-08-25 07:43:50|27796.4|27796.4|27795.39|27795.39|27796.4|27796.4|27795.39|27795.39|0
1629877470000|2021-08-25 07:44:30|27784.78|27784.78|27781.25|27781.25|27784.78|27784.78|27781.25|27781.25|0
1629877520000|2021-08-25 07:45:20|27781.85|27781.85|27781.85|27781.85|27781.85|27781.85|27781.85|27781.85|0
1629877530000|2021-08-25 07:45:30|27783.05|27783.05|27779.51|27779.51|27783.05|27783.05|27779.51|27779.51|0
1629877550000|2021-08-25 07:45:50|27775.98|27775.98|27775.98|27775.98|27775.98|27775.98|27775.98|27775.98|0
1629877580000|2021-08-25 07:46:20|27772.44|27772.44|27772.44|27772.44|27772.44|27772.44|27772.44|27772.44|0
1629877600000|2021-08-25 07:46:40|27775.98|27775.98|27775.98|27775.98|27775.98|27775.98|27775.98|27775.98|0
1629877640000|2021-08-25 07:47:20|27779.51|27779.51|27775.98|27775.98|27779.51|27779.51|27775.98|27775.98|0
1629877660000|2021-08-25 07:47:40|27775.38|27775.38|27775.38|27775.38|27775.38|27775.38|27775.38|27775.38|0
1629877680000|2021-08-25 07:48:00|27774.18|27774.18|27774.18|27774.18|27774.18|27774.18|27774.18|27774.18|0
1629877700000|2021-08-25 07:48:20|27774.78|27774.78|27774.18|27774.18|27774.78|27774.78|27774.18|27774.18|0
1629877710000|2021-08-25 07:48:30|27774.78|27774.78|27774.78|27774.78|27774.78|27774.78|27774.78|27774.78|0
1629877730000|2021-08-25 07:48:50|27775.38|27775.38|27775.38|27775.38|27775.38|27775.38|27775.38|27775.38|0
1629877760000|2021-08-25 07:49:20|27775.98|27775.98|27775.98|27775.98|27775.98|27775.98|27775.98|27775.98|0
1629877780000|2021-08-25 07:49:40|27779.51|27779.51|27779.51|27779.51|27779.51|27779.51|27779.51|27779.51|0
1629877800000|2021-08-25 07:50:00|27778.91|27778.91|27775.38|27775.38|27778.91|27778.91|27775.38|27775.38|0
1629877810000|2021-08-25 07:50:10|27771.84|27771.84|27767.71|27767.71|27771.84|27771.84|27767.71|27767.71|0
1629877820000|2021-08-25 07:50:20|27781.85|27781.85|27778.31|27778.31|27781.85|27781.85|27778.31|27778.31|0
1629877900000|2021-08-25 07:51:40|27781.85|27781.85|27785.38|27785.38|27785.38|27785.38|27781.85|27781.85|0
1629877910000|2021-08-25 07:51:50|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|0
1629877920000|2021-08-25 07:52:00|27779.51|27779.51|27778.31|27778.31|27779.51|27779.51|27778.31|27778.31|0
1629877950000|2021-08-25 07:52:30|27778.91|27778.91|27778.91|27778.91|27778.91|27778.91|27778.91|27778.91|0
1629878000000|2021-08-25 07:53:20|27779.51|27779.51|27768.91|27768.91|27779.51|27779.51|27768.91|27768.91|0
1629878010000|2021-08-25 07:53:30|27772.44|27772.44|27772.44|27772.44|27775.98|27775.98|27772.44|27772.44|0
1629878020000|2021-08-25 07:53:40|27768.91|27768.91|27768.91|27768.91|27768.91|27768.91|27768.91|27768.91|0
1629878030000|2021-08-25 07:53:50|27765.37|27765.37|27765.37|27765.37|27765.37|27765.37|27765.37|27765.37|0
1629878040000|2021-08-25 07:54:00|27765.78|27765.78|27758.11|27758.11|27765.78|27765.78|27758.11|27758.11|0
1629878060000|2021-08-25 07:54:20|27761.65|27761.65|27761.65|27761.65|27761.65|27761.65|27761.65|27761.65|0
1629878080000|2021-08-25 07:54:40|27768.72|27768.72|27768.72|27768.72|27768.72|27768.72|27768.72|27768.72|0
1629878090000|2021-08-25 07:54:50|27769.32|27769.32|27772.85|27772.85|27772.85|27772.85|27769.32|27769.32|0
1629878140000|2021-08-25 07:55:40|27769.32|27769.32|27765.78|27765.78|27769.32|27769.32|27765.78|27765.78|0
1629878150000|2021-08-25 07:55:50|27765.37|27765.37|27765.37|27765.37|27765.37|27765.37|27765.37|27765.37|0
1629878180000|2021-08-25 07:56:20|27765.62|27765.62|27765.62|27765.62|27765.62|27765.62|27765.62|27765.62|0
1629878190000|2021-08-25 07:56:30|27769.15|27769.15|27768.74|27768.74|27772.69|27772.69|27768.74|27768.74|0
1629878220000|2021-08-25 07:57:00|27765.21|27765.21|27765.21|27765.21|27765.21|27765.21|27765.21|27765.21|0
1629878230000|2021-08-25 07:57:10|27761.67|27761.67|27761.67|27761.67|27761.67|27761.67|27761.67|27761.67|0
1629878240000|2021-08-25 07:57:20|27758.14|27758.14|27758.14|27758.14|27758.14|27758.14|27758.14|27758.14|0
1629878290000|2021-08-25 07:58:10|27756.94|27756.94|27756.33|27756.33|27756.94|27756.94|27756.33|27756.33|0
1629878300000|2021-08-25 07:58:20|27752.8|27752.8|27756.33|27756.33|27756.33|27756.33|27752.8|27752.8|0
1629878340000|2021-08-25 07:59:00|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|0
1629878370000|2021-08-25 07:59:30|27744.5|27744.5|27744.5|27744.5|27744.5|27744.5|27744.5|27744.5|0
1629878400000|2021-08-25 08:00:00|27740.97|27740.97|27733.9|27733.9|27740.97|27740.97|27733.9|27733.9|0
1629878440000|2021-08-25 08:00:40|27740.97|27740.97|27732.69|27732.69|27740.97|27740.97|27732.69|27732.69|0
1629878450000|2021-08-25 08:00:50|27729.16|27729.16|27729.16|27729.16|27729.16|27729.16|27729.16|27729.16|0
1629878490000|2021-08-25 08:01:30|27725.62|27725.62|27728.56|27728.56|27729.16|27729.16|27725.62|27725.62|0
1629878510000|2021-08-25 08:01:50|27724.42|27724.42|27724.42|27724.42|27724.42|27724.42|27724.42|27724.42|0
1629878520000|2021-08-25 08:02:00|27727.96|27727.96|27727.96|27727.96|27727.96|27727.96|27727.96|27727.96|0
1629878530000|2021-08-25 08:02:10|27727.23|27727.23|27727.23|27727.23|27727.23|27727.23|27727.23|27727.23|0
1629878540000|2021-08-25 08:02:20|27727.47|27727.47|27727.47|27727.47|27727.47|27727.47|27727.47|27727.47|0
1629878550000|2021-08-25 08:02:30|27726.65|27726.65|27730.79|27730.79|27730.79|27730.79|27726.65|27726.65|0
1629878620000|2021-08-25 08:03:40|27727.25|27727.25|27720.18|27720.18|27727.25|27727.25|27720.18|27720.18|0
1629878630000|2021-08-25 08:03:50|27719.58|27719.58|27716.05|27716.05|27719.58|27719.58|27716.05|27716.05|0
1629878640000|2021-08-25 08:04:00|27719.58|27719.58|27719.58|27719.58|27719.58|27719.58|27719.58|27719.58|0
1629878690000|2021-08-25 08:04:50|27723.12|27723.12|27723.12|27723.12|27723.12|27723.12|27723.12|27723.12|0
1629878720000|2021-08-25 08:05:20|27723.72|27723.72|27723.72|27723.72|27723.72|27723.72|27723.72|27723.72|0
1629878750000|2021-08-25 08:05:50|27724.32|27724.32|27724.32|27724.32|27724.32|27724.32|27724.32|27724.32|0
1629878790000|2021-08-25 08:06:30|27727.86|27727.86|27727.86|27727.86|27727.86|27727.86|27727.86|27727.86|0
1629878800000|2021-08-25 08:06:40|27728.46|27728.46|27728.46|27728.46|27728.46|27728.46|27728.46|27728.46|0
1629878810000|2021-08-25 08:06:50|27729.06|27729.06|27725.33|27725.33|27729.06|27729.06|27724.92|27724.92|0
1629878820000|2021-08-25 08:07:00|27725.93|27725.93|27725.93|27725.93|27725.93|27725.93|27725.93|27725.93|0
1629878850000|2021-08-25 08:07:30|27726.53|27726.53|27726.53|27726.53|27726.53|27726.53|27726.53|27726.53|0
1629878880000|2021-08-25 08:08:00|27727.13|27727.13|27727.13|27727.13|27727.13|27727.13|27727.13|27727.13|0
1629878890000|2021-08-25 08:08:10|27726.53|27726.53|27726.53|27726.53|27726.53|27726.53|27726.53|27726.53|0
1629878900000|2021-08-25 08:08:20|27725.93|27725.93|27725.93|27725.93|27725.93|27725.93|27725.93|27725.93|0
1629878910000|2021-08-25 08:08:30|27722.4|27722.4|27722.4|27722.4|27722.4|27722.4|27722.4|27722.4|0
1629878950000|2021-08-25 08:09:10|27718.86|27718.86|27707.41|27707.41|27718.86|27718.86|27707.41|27707.41|0
1629878960000|2021-08-25 08:09:20|27708.02|27708.02|27707.41|27707.41|27708.02|27708.02|27707.41|27707.41|0
1629878970000|2021-08-25 08:09:30|27703.88|27703.88|27703.88|27703.88|27703.88|27703.88|27703.88|27703.88|0
1629879000000|2021-08-25 08:10:00|27707.41|27707.41|27707.41|27707.41|27707.41|27707.41|27707.41|27707.41|0
1629879010000|2021-08-25 08:10:10|27710.95|27710.95|27710.95|27710.95|27710.95|27710.95|27710.95|27710.95|0
1629879020000|2021-08-25 08:10:20|27711.55|27711.55|27711.55|27711.55|27711.55|27711.55|27711.55|27711.55|0
1629879030000|2021-08-25 08:10:30|27715.09|27715.09|27715.09|27715.09|27715.09|27715.09|27715.09|27715.09|0
1629879060000|2021-08-25 08:11:00|27722.16|27722.16|27718.62|27718.62|27722.16|27722.16|27718.62|27718.62|0
1629879090000|2021-08-25 08:11:30|27715.09|27715.09|27715.09|27715.09|27715.09|27715.09|27715.09|27715.09|0
1629879120000|2021-08-25 08:12:00|27704.48|27704.48|27704.89|27704.89|27704.89|27704.89|27704.48|27704.48|0
1629879130000|2021-08-25 08:12:10|27701.36|27701.36|27701.36|27701.36|27701.36|27701.36|27701.36|27701.36|0
1629879140000|2021-08-25 08:12:20|27701.77|27701.77|27701.77|27701.77|27701.77|27701.77|27701.77|27701.77|0
1629879170000|2021-08-25 08:12:50|27694.7|27694.7|27694.7|27694.7|27694.7|27694.7|27694.7|27694.7|0
1629879200000|2021-08-25 08:13:20|27684.09|27684.09|27684.09|27684.09|27684.09|27684.09|27684.09|27684.09|0
1629879250000|2021-08-25 08:14:10|27683.49|27683.49|27676.42|27676.42|27683.49|27683.49|27676.42|27676.42|0
1629879290000|2021-08-25 08:14:50|27677.02|27677.02|27677.02|27677.02|27677.02|27677.02|27677.02|27677.02|0
1629879360000|2021-08-25 08:16:00|27680.56|27680.56|27680.56|27680.56|27680.56|27680.56|27680.56|27680.56|0
1629879370000|2021-08-25 08:16:10|27684.09|27684.09|27698.23|27698.23|27698.23|27698.23|27684.09|27684.09|0
1629879410000|2021-08-25 08:16:50|27698.64|27698.64|27698.64|27698.64|27699.05|27699.05|27698.64|27698.64|0
1629879420000|2021-08-25 08:17:00|27695.11|27695.11|27691.57|27691.57|27695.11|27695.11|27691.57|27691.57|0
1629879430000|2021-08-25 08:17:10|27688.04|27688.04|27688.04|27688.04|27688.04|27688.04|27688.04|27688.04|0
1629879440000|2021-08-25 08:17:20|27691.57|27691.57|27691.57|27691.57|27691.57|27691.57|27691.57|27691.57|0
1629879560000|2021-08-25 08:19:20|27690.75|27690.75|27690.75|27690.75|27690.75|27690.75|27690.75|27690.75|0
1629879570000|2021-08-25 08:19:30|27691.57|27691.57|27691.57|27691.57|27691.57|27691.57|27691.57|27691.57|0
1629879600000|2021-08-25 08:20:00|27690.84|27690.84|27690.84|27690.84|27690.84|27690.84|27690.84|27690.84|0
1629879680000|2021-08-25 08:21:20|27694.38|27694.38|27701.45|27701.45|27701.45|27701.45|27694.38|27694.38|0
1629879720000|2021-08-25 08:22:00|27708.52|27708.52|27708.52|27708.52|27708.52|27708.52|27708.52|27708.52|0
1629879740000|2021-08-25 08:22:20|27701.45|27701.45|27701.45|27701.45|27701.45|27701.45|27701.45|27701.45|0
1629879750000|2021-08-25 08:22:30|27704.98|27704.98|27704.98|27704.98|27704.98|27704.98|27704.98|27704.98|0
1629879760000|2021-08-25 08:22:40|27705.58|27705.58|27705.58|27705.58|27705.58|27705.58|27704.38|27704.38|0
1629879770000|2021-08-25 08:22:50|27706.19|27706.19|27707.92|27707.92|27711.45|27711.45|27704.38|27704.38|0
1629879780000|2021-08-25 08:23:00|27700.85|27700.85|27704.38|27704.38|27704.38|27704.38|27700.85|27700.85|0
1629879790000|2021-08-25 08:23:10|27704.98|27704.98|27704.98|27704.98|27704.98|27704.98|27704.98|27704.98|0
1629879810000|2021-08-25 08:23:30|27705.95|27705.95|27705.95|27705.95|27705.95|27705.95|27705.95|27705.95|0
1629879830000|2021-08-25 08:23:50|27704.75|27704.75|27697.68|27697.68|27704.75|27704.75|27697.68|27697.68|0
1629879840000|2021-08-25 08:24:00|27697.08|27697.08|27693.54|27693.54|27697.08|27697.08|27693.54|27693.54|0
1629879850000|2021-08-25 08:24:10|27690.01|27690.01|27693.54|27693.54|27693.54|27693.54|27690.01|27690.01|0
1629879860000|2021-08-25 08:24:20|27694.75|27694.75|27694.75|27694.75|27694.75|27694.75|27694.15|27694.15|0
1629879890000|2021-08-25 08:24:50|27687.68|27687.68|27684.14|27684.14|27687.68|27687.68|27684.14|27684.14|0
1629879900000|2021-08-25 08:25:00|27683.54|27683.54|27683.54|27683.54|27683.54|27683.54|27683.54|27683.54|0
1629879910000|2021-08-25 08:25:10|27687.08|27687.08|27687.08|27687.08|27687.08|27687.08|27687.08|27687.08|0
1629879920000|2021-08-25 08:25:20|27686.48|27686.48|27682.94|27682.94|27686.48|27686.48|27682.94|27682.94|0
1629879950000|2021-08-25 08:25:50|27682.34|27682.34|27675.27|27675.27|27685.87|27685.87|27675.27|27675.27|0
1629879960000|2021-08-25 08:26:00|27671.73|27671.73|27671.73|27671.73|27671.73|27671.73|27671.73|27671.73|0
1629879980000|2021-08-25 08:26:20|27668.2|27668.2|27668.2|27668.2|27668.2|27668.2|27668.2|27668.2|0
1629880000000|2021-08-25 08:26:40|27667|27667|27666.4|27666.4|27667|27667|27666.4|27666.4|0
1629880060000|2021-08-25 08:27:40|27655.79|27655.79|27655.79|27655.79|27655.79|27655.79|27655.79|27655.79|0
1629880090000|2021-08-25 08:28:10|27659.33|27659.33|27659.33|27659.33|27659.33|27659.33|27659.33|27659.33|0
1629880170000|2021-08-25 08:29:30|27658.73|27658.73|27658.73|27658.73|27658.73|27658.73|27658.73|27658.73|0
1629880200000|2021-08-25 08:30:00|27651.66|27651.66|27655.19|27655.19|27655.19|27655.19|27651.66|27651.66|0
1629880210000|2021-08-25 08:30:10|27665.8|27665.8|27665.8|27665.8|27665.8|27665.8|27665.8|27665.8|0
1629880260000|2021-08-25 08:31:00|27666.21|27666.21|27674.48|27674.48|27674.48|27674.48|27666.21|27666.21|0
1629880340000|2021-08-25 08:32:20|27685.08|27685.08|27684.48|27684.48|27685.08|27685.08|27684.48|27684.48|0
1629880360000|2021-08-25 08:32:40|27680.95|27680.95|27680.95|27680.95|27680.95|27680.95|27680.95|27680.95|0
1629880370000|2021-08-25 08:32:50|27684.48|27684.48|27684.48|27684.48|27684.48|27684.48|27684.48|27684.48|0
1629880410000|2021-08-25 08:33:30|27688.02|27688.02|27687.2|27687.2|27688.02|27688.02|27687.2|27687.2|0
1629880450000|2021-08-25 08:34:10|27690.73|27690.73|27683.66|27683.66|27690.73|27690.73|27683.66|27683.66|0
1629880460000|2021-08-25 08:34:20|27683.06|27683.06|27683.06|27683.06|27683.06|27683.06|27683.06|27683.06|0
1629880500000|2021-08-25 08:35:00|27675.99|27675.99|27675.99|27675.99|27675.99|27675.99|27675.99|27675.99|0
1629880510000|2021-08-25 08:35:10|27683.06|27683.06|27684.03|27684.03|27684.03|27684.03|27683.06|27683.06|0
1629880560000|2021-08-25 08:36:00|27694.63|27694.63|27694.63|27694.63|27694.63|27694.63|27694.63|27694.63|0
1629880570000|2021-08-25 08:36:10|27687.56|27687.56|27686.55|27686.55|27687.56|27687.56|27686.55|27686.55|0
1629880580000|2021-08-25 08:36:20|27683.02|27683.02|27683.02|27683.02|27683.02|27683.02|27683.02|27683.02|0
1629880670000|2021-08-25 08:37:50|27682.42|27682.42|27682.42|27682.42|27682.42|27682.42|27682.42|27682.42|0
1629880680000|2021-08-25 08:38:00|27675.35|27675.35|27668.28|27668.28|27675.35|27675.35|27668.28|27668.28|0
1629880700000|2021-08-25 08:38:20|27664.74|27664.74|27664.74|27664.74|27664.74|27664.74|27664.74|27664.74|0
1629880710000|2021-08-25 08:38:30|27657.67|27657.67|27657.67|27657.67|27657.67|27657.67|27657.67|27657.67|0
1629880720000|2021-08-25 08:38:40|27657.07|27657.07|27657.07|27657.07|27657.07|27657.07|27657.07|27657.07|0
1629880730000|2021-08-25 08:38:50|27650|27650|27650|27650|27650|27650|27650|27650|0
1629880740000|2021-08-25 08:39:00|27653.54|27653.54|27653.54|27653.54|27653.54|27653.54|27653.54|27653.54|0
1629880750000|2021-08-25 08:39:10|27645.27|27645.27|27641.32|27641.32|27645.27|27645.27|27641.32|27641.32|0
1629880780000|2021-08-25 08:39:40|27640.72|27640.72|27651.33|27651.33|27651.33|27651.33|27640.72|27640.72|0
1629880790000|2021-08-25 08:39:50|27654.86|27654.86|27654.86|27654.86|27654.86|27654.86|27654.86|27654.86|0
1629880800000|2021-08-25 08:40:00|27647.79|27647.79|27647.31|27647.31|27647.79|27647.79|27647.31|27647.31|0
1629880810000|2021-08-25 08:40:10|27654.38|27654.38|27653.89|27653.89|27654.38|27654.38|27653.89|27653.89|0
1629880860000|2021-08-25 08:41:00|27653.29|27653.29|27653.29|27653.29|27653.29|27653.29|27653.29|27653.29|0
1629880870000|2021-08-25 08:41:10|27653.89|27653.89|27653.29|27653.29|27653.89|27653.89|27653.29|27653.29|0
1629880890000|2021-08-25 08:41:30|27646.22|27646.22|27653.29|27653.29|27653.29|27653.29|27646.22|27646.22|0
1629880930000|2021-08-25 08:42:10|27654.02|27654.02|27654.26|27654.26|27654.26|27654.26|27654.02|27654.02|0
1629880940000|2021-08-25 08:42:20|27661.33|27661.33|27661.33|27661.33|27661.33|27661.33|27661.33|27661.33|0
1629880950000|2021-08-25 08:42:30|27664.86|27664.86|27665.35|27665.35|27665.35|27665.35|27664.86|27664.86|0
1629880960000|2021-08-25 08:42:40|27665.95|27665.95|27666.55|27666.55|27666.55|27666.55|27665.95|27665.95|0
1629880980000|2021-08-25 08:43:00|27673.62|27673.62|27673.62|27673.62|27673.62|27673.62|27673.62|27673.62|0
1629881010000|2021-08-25 08:43:30|27672.42|27672.42|27672.42|27672.42|27672.42|27672.42|27672.42|27672.42|0
1629881040000|2021-08-25 08:44:00|27673.62|27673.62|27673.62|27673.62|27673.62|27673.62|27673.62|27673.62|0
1629881050000|2021-08-25 08:44:10|27673.02|27673.02|27672.42|27672.42|27673.02|27673.02|27672.42|27672.42|0
1629881060000|2021-08-25 08:44:20|27665.35|27665.35|27665.35|27665.35|27665.35|27665.35|27665.35|27665.35|0
1629881070000|2021-08-25 08:44:30|27672.42|27672.42|27675.95|27675.95|27675.95|27675.95|27672.42|27672.42|0
1629881100000|2021-08-25 08:45:00|27668.88|27668.88|27668.88|27668.88|27668.88|27668.88|27668.88|27668.88|0
1629881110000|2021-08-25 08:45:10|27670.09|27670.09|27670.09|27670.09|27670.09|27670.09|27670.09|27670.09|0
1629881120000|2021-08-25 08:45:20|27670.49|27670.49|27670.49|27670.49|27670.49|27670.49|27670.49|27670.49|0
1629881130000|2021-08-25 08:45:30|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|0
1629881200000|2021-08-25 08:46:40|27674.03|27674.03|27674.03|27674.03|27674.03|27674.03|27674.03|27674.03|0
1629881230000|2021-08-25 08:47:10|27673.43|27673.43|27673.43|27673.43|27673.43|27673.43|27673.43|27673.43|0
1629881240000|2021-08-25 08:47:20|27669.89|27669.89|27662.82|27662.82|27669.89|27669.89|27662.82|27662.82|0
1629881250000|2021-08-25 08:47:30|27662.22|27662.22|27662.22|27662.22|27662.22|27662.22|27662.22|27662.22|0
1629881270000|2021-08-25 08:47:50|27662.82|27662.82|27662.82|27662.82|27662.82|27662.82|27662.82|27662.82|0
1629881280000|2021-08-25 08:48:00|27666.36|27666.36|27666.36|27666.36|27666.36|27666.36|27666.36|27666.36|0
1629881320000|2021-08-25 08:48:40|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|0
1629881350000|2021-08-25 08:49:10|27670.49|27670.49|27670.49|27670.49|27670.49|27670.49|27670.49|27670.49|0
1629881360000|2021-08-25 08:49:20|27670.9|27670.9|27670.49|27670.49|27670.9|27670.9|27670.49|27670.49|0
1629881370000|2021-08-25 08:49:30|27670.9|27670.9|27670.9|27670.9|27670.9|27670.9|27670.9|27670.9|0
1629881400000|2021-08-25 08:50:00|27674.44|27674.44|27681.51|27681.51|27681.51|27681.51|27674.44|27674.44|0
1629881430000|2021-08-25 08:50:30|27682.11|27682.11|27686.25|27686.25|27686.25|27686.25|27682.11|27682.11|0
1629881470000|2021-08-25 08:51:10|27686.85|27686.85|27686.85|27686.85|27686.85|27686.85|27686.85|27686.85|0
1629881510000|2021-08-25 08:51:50|27686.25|27686.25|27685.65|27685.65|27686.25|27686.25|27685.65|27685.65|0
1629881520000|2021-08-25 08:52:00|27689.18|27689.18|27689.18|27689.18|27689.18|27689.18|27689.18|27689.18|0
1629881530000|2021-08-25 08:52:10|27675.04|27675.04|27675.04|27675.04|27675.04|27675.04|27675.04|27675.04|0
1629881550000|2021-08-25 08:52:30|27678.58|27678.58|27677.97|27677.97|27678.58|27678.58|27677.97|27677.97|0
1629881560000|2021-08-25 08:52:40|27681.51|27681.51|27681.51|27681.51|27681.51|27681.51|27681.51|27681.51|0
1629881570000|2021-08-25 08:52:50|27680.91|27680.91|27680.91|27680.91|27680.91|27680.91|27680.91|27680.91|0
1629881580000|2021-08-25 08:53:00|27684.44|27684.44|27684.44|27684.44|27684.44|27684.44|27684.44|27684.44|0
1629881590000|2021-08-25 08:53:10|27680.91|27680.91|27680.91|27680.91|27680.91|27680.91|27680.91|27680.91|0
1629881610000|2021-08-25 08:53:30|27681.51|27681.51|27681.51|27681.51|27681.51|27681.51|27681.51|27681.51|0
1629881650000|2021-08-25 08:54:10|27682.11|27682.11|27682.11|27682.11|27682.11|27682.11|27682.11|27682.11|0
1629881660000|2021-08-25 08:54:20|27685.65|27685.65|27685.65|27685.65|27685.65|27685.65|27685.65|27685.65|0
1629881690000|2021-08-25 08:54:50|27686.25|27686.25|27687.48|27687.48|27687.48|27687.48|27686.25|27686.25|0
1629881730000|2021-08-25 08:55:30|27686.87|27686.87|27686.87|27686.87|27686.87|27686.87|27686.87|27686.87|0
1629881750000|2021-08-25 08:55:50|27693.94|27693.94|27693.94|27693.94|27693.94|27693.94|27693.94|27693.94|0
1629881770000|2021-08-25 08:56:10|27690.41|27690.41|27686.87|27686.87|27690.41|27690.41|27686.87|27686.87|0
1629881840000|2021-08-25 08:57:20|27683.34|27683.34|27682.93|27682.93|27683.34|27683.34|27682.93|27682.93|0
1629881850000|2021-08-25 08:57:30|27683.34|27683.34|27683.34|27683.34|27683.34|27683.34|27683.34|27683.34|0
1629881870000|2021-08-25 08:57:50|27683.75|27683.75|27683.75|27683.75|27683.75|27683.75|27683.75|27683.75|0
1629881890000|2021-08-25 08:58:10|27683.27|27683.27|27683.27|27683.27|27683.27|27683.27|27683.27|27683.27|0
1629881910000|2021-08-25 08:58:30|27686.8|27686.8|27686.8|27686.8|27686.8|27686.8|27686.8|27686.8|0
1629881930000|2021-08-25 08:58:50|27686.56|27686.56|27686.32|27686.32|27686.56|27686.56|27686.32|27686.32|0
1629881940000|2021-08-25 08:59:00|27682.78|27682.78|27682.78|27682.78|27682.78|27682.78|27682.78|27682.78|0
1629881970000|2021-08-25 08:59:30|27683.38|27683.38|27683.38|27683.38|27683.38|27683.38|27683.38|27683.38|0
1629881980000|2021-08-25 08:59:40|27690.45|27690.45|27690.45|27690.45|27690.45|27690.45|27690.45|27690.45|0
1629882010000|2021-08-25 09:00:10|27683.38|27683.38|27683.38|27683.38|27683.38|27683.38|27676.31|27676.31|0
1629882040000|2021-08-25 09:00:40|27682.97|27682.97|27682.97|27682.97|27682.97|27682.97|27682.97|27682.97|0
1629882080000|2021-08-25 09:01:20|27686.51|27686.51|27686.51|27686.51|27686.51|27686.51|27686.51|27686.51|0
1629882110000|2021-08-25 09:01:50|27687.11|27687.11|27687.11|27687.11|27687.11|27687.11|27687.11|27687.11|0
1629882120000|2021-08-25 09:02:00|27687.71|27687.71|27698.31|27698.31|27698.31|27698.31|27687.71|27687.71|0
1629882140000|2021-08-25 09:02:20|27698.56|27698.56|27698.56|27698.56|27698.56|27698.56|27698.56|27698.56|0
1629882150000|2021-08-25 09:02:30|27699.16|27699.16|27699.16|27699.16|27699.16|27699.16|27699.16|27699.16|0
1629882190000|2021-08-25 09:03:10|27700.36|27700.36|27700.36|27700.36|27700.36|27700.36|27700.36|27700.36|0
1629882210000|2021-08-25 09:03:30|27703.89|27703.89|27707.43|27707.43|27707.43|27707.43|27700.36|27700.36|0
1629882240000|2021-08-25 09:04:00|27700.36|27700.36|27700.36|27700.36|27700.36|27700.36|27700.36|27700.36|0
1629882250000|2021-08-25 09:04:10|27710.96|27710.96|27708.03|27708.03|27711.56|27711.56|27708.03|27708.03|0
1629882260000|2021-08-25 09:04:20|27708.63|27708.63|27708.63|27708.63|27708.63|27708.63|27708.63|27708.63|0
1629882280000|2021-08-25 09:04:40|27712.16|27712.16|27712.16|27712.16|27712.16|27712.16|27712.16|27712.16|0
1629882340000|2021-08-25 09:05:40|27708.63|27708.63|27708.63|27708.63|27708.63|27708.63|27708.63|27708.63|0
1629882380000|2021-08-25 09:06:20|27712.16|27712.16|27712.16|27712.16|27712.16|27712.16|27712.16|27712.16|0
1629882400000|2021-08-25 09:06:40|27715.7|27715.7|27712.16|27712.16|27715.7|27715.7|27712.16|27712.16|0
1629882500000|2021-08-25 09:08:20|27708.63|27708.63|27701.56|27701.56|27708.63|27708.63|27701.56|27701.56|0
1629882540000|2021-08-25 09:09:00|27705.09|27705.09|27705.09|27705.09|27705.09|27705.09|27705.09|27705.09|0
1629882570000|2021-08-25 09:09:30|27708.63|27708.63|27705.09|27705.09|27708.63|27708.63|27705.09|27705.09|0
1629882580000|2021-08-25 09:09:40|27708.63|27708.63|27708.63|27708.63|27708.63|27708.63|27708.63|27708.63|0
1629882600000|2021-08-25 09:10:00|27708.39|27708.39|27708.39|27708.39|27708.39|27708.39|27708.39|27708.39|0
1629882680000|2021-08-25 09:11:20|27704.85|27704.85|27707.79|27707.79|27707.79|27707.79|27704.25|27704.25|0
1629882690000|2021-08-25 09:11:30|27708.39|27708.39|27708.39|27708.39|27708.39|27708.39|27708.39|27708.39|0
1629882700000|2021-08-25 09:11:40|27701.32|27701.32|27701.32|27701.32|27701.32|27701.32|27701.32|27701.32|0
1629882720000|2021-08-25 09:12:00|27697.78|27697.78|27697.78|27697.78|27697.78|27697.78|27697.78|27697.78|0
1629882760000|2021-08-25 09:12:40|27701.32|27701.32|27701.32|27701.32|27701.32|27701.32|27701.32|27701.32|0
1629882780000|2021-08-25 09:13:00|27697.78|27697.78|27697.78|27697.78|27697.78|27697.78|27697.78|27697.78|0
1629882810000|2021-08-25 09:13:30|27698.75|27698.75|27699.24|27699.24|27699.24|27699.24|27698.75|27698.75|0
1629882830000|2021-08-25 09:13:50|27702.77|27702.77|27706.3|27706.3|27706.3|27706.3|27702.77|27702.77|0
1629882870000|2021-08-25 09:14:30|27702.77|27702.77|27702.77|27702.77|27702.77|27702.77|27702.77|27702.77|0
1629882890000|2021-08-25 09:14:50|27699.24|27699.24|27699.24|27699.24|27699.24|27699.24|27699.24|27699.24|0
1629882930000|2021-08-25 09:15:30|27695.7|27695.7|27692.17|27692.17|27695.7|27695.7|27692.17|27692.17|0
1629882940000|2021-08-25 09:15:40|27688.63|27688.63|27688.63|27688.63|27688.63|27688.63|27688.63|27688.63|0
1629882960000|2021-08-25 09:16:00|27688.03|27688.03|27691.56|27691.56|27691.56|27691.56|27688.03|27688.03|0
1629882970000|2021-08-25 09:16:10|27705.7|27705.7|27705.7|27705.7|27705.7|27705.7|27705.7|27705.7|0
1629882980000|2021-08-25 09:16:20|27709.24|27709.24|27712.77|27712.77|27712.77|27712.77|27709.24|27709.24|0
1629883000000|2021-08-25 09:16:40|27709.24|27709.24|27709.24|27709.24|27709.24|27709.24|27709.24|27709.24|0
1629883020000|2021-08-25 09:17:00|27705.7|27705.7|27705.7|27705.7|27705.7|27705.7|27705.7|27705.7|0
1629883040000|2021-08-25 09:17:20|27702.17|27702.17|27702.17|27702.17|27702.17|27702.17|27702.17|27702.17|0
1629883080000|2021-08-25 09:18:00|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|0
1629883090000|2021-08-25 09:18:10|27698.03|27698.03|27696.83|27696.83|27698.03|27698.03|27696.83|27696.83|0
1629883110000|2021-08-25 09:18:30|27696.42|27696.42|27692.89|27692.89|27696.42|27696.42|27692.89|27692.89|0
1629883120000|2021-08-25 09:18:40|27696.42|27696.42|27696.42|27696.42|27696.42|27696.42|27696.42|27696.42|0
1629883140000|2021-08-25 09:19:00|27699.96|27699.96|27696.42|27696.42|27699.96|27699.96|27696.42|27696.42|0
1629883180000|2021-08-25 09:19:40|27710.56|27710.56|27710.56|27710.56|27710.56|27710.56|27710.56|27710.56|0
1629883210000|2021-08-25 09:20:10|27714.1|27714.1|27710.56|27710.56|27714.1|27714.1|27710.56|27710.56|0
1629883220000|2021-08-25 09:20:20|27709.96|27709.96|27709.96|27709.96|27709.96|27709.96|27709.96|27709.96|0
1629883230000|2021-08-25 09:20:30|27706.43|27706.43|27706.43|27706.43|27706.43|27706.43|27706.43|27706.43|0
1629883240000|2021-08-25 09:20:40|27702.89|27702.89|27702.89|27702.89|27702.89|27702.89|27702.89|27702.89|0
1629883270000|2021-08-25 09:21:10|27704.09|27704.09|27703.85|27703.85|27704.09|27704.09|27703.85|27703.85|0
1629883280000|2021-08-25 09:21:20|27707.39|27707.39|27707.39|27707.39|27707.39|27707.39|27707.39|27707.39|0
1629883290000|2021-08-25 09:21:30|27721.53|27721.53|27721.53|27721.53|27721.53|27721.53|27721.53|27721.53|0
1629883300000|2021-08-25 09:21:40|27717.99|27717.99|27717.99|27717.99|27717.99|27717.99|27717.99|27717.99|0
1629883320000|2021-08-25 09:22:00|27714.46|27714.46|27714.46|27714.46|27714.46|27714.46|27714.46|27714.46|0
1629883340000|2021-08-25 09:22:20|27710.92|27710.92|27707.39|27707.39|27710.92|27710.92|27707.39|27707.39|0
1629883430000|2021-08-25 09:23:50|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|0
1629883580000|2021-08-25 09:26:20|27703.85|27703.85|27703.85|27703.85|27703.85|27703.85|27703.85|27703.85|0
1629883650000|2021-08-25 09:27:30|27710.92|27710.92|27710.92|27710.92|27710.92|27710.92|27710.92|27710.92|0
1629883670000|2021-08-25 09:27:50|27707.39|27707.39|27710.92|27710.92|27710.92|27710.92|27703.85|27703.85|0
1629883690000|2021-08-25 09:28:10|27717.99|27717.99|27717.99|27717.99|27717.99|27717.99|27717.99|27717.99|0
1629883700000|2021-08-25 09:28:20|27721.53|27721.53|27721.53|27721.53|27721.53|27721.53|27721.53|27721.53|0
1629883740000|2021-08-25 09:29:00|27725.06|27725.06|27725.06|27725.06|27725.06|27725.06|27725.06|27725.06|0
1629883760000|2021-08-25 09:29:20|27717.99|27717.99|27717.99|27717.99|27717.99|27717.99|27717.99|27717.99|0
1629883780000|2021-08-25 09:29:40|27717.17|27717.17|27717.17|27717.17|27717.17|27717.17|27717.17|27717.17|0
1629883810000|2021-08-25 09:30:10|27724.24|27724.24|27724.24|27724.24|27724.24|27724.24|27724.24|27724.24|0
1629883850000|2021-08-25 09:30:50|27731.31|27731.31|27731.31|27731.31|27731.31|27731.31|27731.31|27731.31|0
1629883870000|2021-08-25 09:31:10|27738.38|27738.38|27738.38|27738.38|27738.38|27738.38|27738.38|27738.38|0
1629883890000|2021-08-25 09:31:30|27738.79|27738.79|27739.2|27739.2|27739.2|27739.2|27738.79|27738.79|0
1629883920000|2021-08-25 09:32:00|27732.13|27732.13|27739.2|27739.2|27742.73|27742.73|27732.13|27732.13|0
1629883960000|2021-08-25 09:32:40|27739.8|27739.8|27732.25|27732.25|27739.8|27739.8|27732.25|27732.25|0
1629883970000|2021-08-25 09:32:50|27733.45|27733.45|27733.45|27733.45|27733.45|27733.45|27733.45|27733.45|0
1629883980000|2021-08-25 09:33:00|27729.91|27729.91|27733.45|27733.45|27733.45|27733.45|27729.91|27729.91|0
1629884010000|2021-08-25 09:33:30|27731.04|27731.04|27731.65|27731.65|27731.65|27731.65|27731.04|27731.04|0
1629884030000|2021-08-25 09:33:50|27732.25|27732.25|27732.25|27732.25|27732.25|27732.25|27732.25|27732.25|0
1629884070000|2021-08-25 09:34:30|27728.71|27728.71|27728.71|27728.71|27728.71|27728.71|27728.71|27728.71|0
1629884090000|2021-08-25 09:34:50|27718.11|27718.11|27716.91|27716.91|27718.11|27718.11|27716.91|27716.91|0
1629884110000|2021-08-25 09:35:10|27723.98|27723.98|27723.98|27723.98|27723.98|27723.98|27723.98|27723.98|0
1629884130000|2021-08-25 09:35:30|27724.58|27724.58|27724.58|27724.58|27724.58|27724.58|27724.58|27724.58|0
1629884180000|2021-08-25 09:36:20|27728.11|27728.11|27724.58|27724.58|27728.11|27728.11|27724.58|27724.58|0
1629884220000|2021-08-25 09:37:00|27728.11|27728.11|27728.11|27728.11|27728.11|27728.11|27728.11|27728.11|0
1629884250000|2021-08-25 09:37:30|27728.35|27728.35|27728.35|27728.35|27728.35|27728.35|27728.35|27728.35|0
1629884350000|2021-08-25 09:39:10|27731.89|27731.89|27742.49|27742.49|27742.49|27742.49|27731.89|27731.89|0
1629884360000|2021-08-25 09:39:20|27741.89|27741.89|27738.36|27738.36|27741.89|27741.89|27738.36|27738.36|0
1629884390000|2021-08-25 09:39:50|27734.82|27734.82|27748.96|27748.96|27748.96|27748.96|27734.82|27734.82|0
1629884400000|2021-08-25 09:40:00|27752.5|27752.5|27742.3|27742.3|27752.91|27752.91|27742.3|27742.3|0
1629884410000|2021-08-25 09:40:10|27738.77|27738.77|27738.77|27738.77|27738.77|27738.77|27738.77|27738.77|0
1629884460000|2021-08-25 09:41:00|27735.23|27735.23|27735.23|27735.23|27735.23|27735.23|27735.23|27735.23|0
1629884490000|2021-08-25 09:41:30|27738.77|27738.77|27738.77|27738.77|27738.77|27738.77|27738.77|27738.77|0
1629884560000|2021-08-25 09:42:40|27735.23|27735.23|27731.7|27731.7|27735.23|27735.23|27731.7|27731.7|0
1629884590000|2021-08-25 09:43:10|27728.16|27728.16|27728.16|27728.16|27728.16|27728.16|27728.16|27728.16|0
1629884600000|2021-08-25 09:43:20|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|0
1629884640000|2021-08-25 09:44:00|27724.03|27724.03|27724.03|27724.03|27724.03|27724.03|27724.03|27724.03|0
1629884650000|2021-08-25 09:44:10|27720.49|27720.49|27720.49|27720.49|27720.49|27720.49|27720.49|27720.49|0
1629884750000|2021-08-25 09:45:50|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|0
1629884840000|2021-08-25 09:47:20|27724.03|27724.03|27716.96|27716.96|27724.03|27724.03|27716.96|27716.96|0
1629884850000|2021-08-25 09:47:30|27713.42|27713.42|27712.22|27712.22|27713.42|27713.42|27712.22|27712.22|0
1629884940000|2021-08-25 09:49:00|27701.62|27701.62|27701.62|27701.62|27701.62|27701.62|27701.62|27701.62|0
1629884950000|2021-08-25 09:49:10|27701.21|27701.21|27701.21|27701.21|27701.21|27701.21|27701.21|27701.21|0
1629885000000|2021-08-25 09:50:00|27694.14|27694.14|27694.14|27694.14|27694.14|27694.14|27694.14|27694.14|0
1629885040000|2021-08-25 09:50:40|27683.53|27683.53|27683.53|27683.53|27683.53|27683.53|27683.53|27683.53|0
1629885060000|2021-08-25 09:51:00|27684.13|27684.13|27684.73|27684.73|27684.73|27684.73|27684.13|27684.13|0
1629885110000|2021-08-25 09:51:50|27688.27|27688.27|27684.73|27684.73|27688.27|27688.27|27684.73|27684.73|0
1629885120000|2021-08-25 09:52:00|27685.33|27685.33|27685.33|27685.33|27685.33|27685.33|27685.33|27685.33|0
1629885140000|2021-08-25 09:52:20|27699.47|27699.47|27699.47|27699.47|27699.47|27699.47|27699.47|27699.47|0
1629885170000|2021-08-25 09:52:50|27699.88|27699.88|27699.88|27699.88|27699.88|27699.88|27699.88|27699.88|0
1629885250000|2021-08-25 09:54:10|27696.35|27696.35|27696.35|27696.35|27696.35|27696.35|27696.35|27696.35|0
1629885300000|2021-08-25 09:55:00|27699.88|27699.88|27703.42|27703.42|27703.42|27703.42|27699.88|27699.88|0
1629885390000|2021-08-25 09:56:30|27714.02|27714.02|27714.02|27714.02|27714.02|27714.02|27714.02|27714.02|0
1629885400000|2021-08-25 09:56:40|27710.49|27710.49|27710.49|27710.49|27710.49|27710.49|27710.49|27710.49|0
1629885430000|2021-08-25 09:57:10|27714.02|27714.02|27714.02|27714.02|27714.02|27714.02|27714.02|27714.02|0
1629885520000|2021-08-25 09:58:40|27713.42|27713.42|27713.42|27713.42|27713.42|27713.42|27713.42|27713.42|0
1629885530000|2021-08-25 09:58:50|27702.82|27702.82|27695.75|27695.75|27702.82|27702.82|27695.75|27695.75|0
1629885580000|2021-08-25 09:59:40|27696.35|27696.35|27696.35|27696.35|27696.35|27696.35|27696.35|27696.35|0
1629885640000|2021-08-25 10:00:40|27695.94|27695.94|27695.94|27695.94|27695.94|27695.94|27695.94|27695.94|0
1629885660000|2021-08-25 10:01:00|27696.18|27696.18|27696.18|27696.18|27696.18|27696.18|27696.18|27696.18|0
1629885720000|2021-08-25 10:02:00|27706.78|27706.78|27706.78|27706.78|27706.78|27706.78|27706.78|27706.78|0
1629885810000|2021-08-25 10:03:30|27706.18|27706.18|27706.18|27706.18|27706.18|27706.18|27706.18|27706.18|0
1629885930000|2021-08-25 10:05:30|27713.25|27713.25|27713.25|27713.25|27713.25|27713.25|27713.25|27713.25|0
1629885960000|2021-08-25 10:06:00|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|0
1629885980000|2021-08-25 10:06:20|27702.65|27702.65|27702.65|27702.65|27702.65|27702.65|27702.65|27702.65|0
1629886000000|2021-08-25 10:06:40|27706.18|27706.18|27706.18|27706.18|27706.18|27706.18|27706.18|27706.18|0
1629886170000|2021-08-25 10:09:30|27702.65|27702.65|27699.11|27699.11|27702.65|27702.65|27699.11|27699.11|0
1629886220000|2021-08-25 10:10:20|27695.58|27695.58|27695.58|27695.58|27695.58|27695.58|27695.58|27695.58|0
1629886230000|2021-08-25 10:10:30|27692.04|27692.04|27690.24|27690.24|27692.04|27692.04|27690.24|27690.24|0
1629886240000|2021-08-25 10:10:40|27689.83|27689.83|27696.49|27696.49|27696.49|27696.49|27689.42|27689.42|0
1629886250000|2021-08-25 10:10:50|27695.89|27695.89|27695.89|27695.89|27695.89|27695.89|27695.89|27695.89|0
1629886260000|2021-08-25 10:11:00|27695.29|27695.29|27695.89|27695.89|27695.89|27695.89|27695.29|27695.29|0
1629886310000|2021-08-25 10:11:50|27695.65|27695.65|27695.65|27695.65|27695.65|27695.65|27695.65|27695.65|0
1629886350000|2021-08-25 10:12:30|27688.58|27688.58|27688.58|27688.58|27688.58|27688.58|27688.58|27688.58|0
1629886410000|2021-08-25 10:13:30|27687.98|27687.98|27687.98|27687.98|27687.98|27687.98|27687.98|27687.98|0
1629886420000|2021-08-25 10:13:40|27688.58|27688.58|27688.58|27688.58|27688.58|27688.58|27688.58|27688.58|0
1629886430000|2021-08-25 10:13:50|27689.18|27689.18|27688.58|27688.58|27689.18|27689.18|27688.58|27688.58|0
1629886480000|2021-08-25 10:14:40|27695.65|27695.65|27692.11|27692.11|27695.65|27695.65|27692.11|27692.11|0
1629886540000|2021-08-25 10:15:40|27693.12|27693.12|27696.66|27696.66|27696.66|27696.66|27693.12|27693.12|0
1629886580000|2021-08-25 10:16:20|27700.19|27700.19|27700.19|27700.19|27700.19|27700.19|27700.19|27700.19|0
1629886660000|2021-08-25 10:17:40|27696.66|27696.66|27696.66|27696.66|27696.66|27696.66|27696.66|27696.66|0
1629886700000|2021-08-25 10:18:20|27693.12|27693.12|27693.12|27693.12|27693.12|27693.12|27693.12|27693.12|0
1629886760000|2021-08-25 10:19:20|27696.66|27696.66|27696.66|27696.66|27696.66|27696.66|27696.66|27696.66|0
1629886790000|2021-08-25 10:19:50|27696.06|27696.06|27696.06|27696.06|27696.06|27696.06|27696.06|27696.06|0
1629886820000|2021-08-25 10:20:20|27703.13|27703.13|27703.13|27703.13|27703.13|27703.13|27703.13|27703.13|0
1629886840000|2021-08-25 10:20:40|27699.59|27699.59|27699.59|27699.59|27699.59|27699.59|27699.59|27699.59|0
1629886930000|2021-08-25 10:22:10|27700|27700|27700|27700|27700|27700|27700|27700|0
1629886960000|2021-08-25 10:22:40|27707.07|27707.07|27692.93|27692.93|27707.07|27707.07|27692.93|27692.93|0
1629886980000|2021-08-25 10:23:00|27700|27700|27692.93|27692.93|27700|27700|27692.93|27692.93|0
1629887040000|2021-08-25 10:24:00|27685.86|27685.86|27685.86|27685.86|27685.86|27685.86|27685.86|27685.86|0
1629887190000|2021-08-25 10:26:30|27696.47|27696.47|27696.47|27696.47|27696.47|27696.47|27696.47|27696.47|0
1629887220000|2021-08-25 10:27:00|27692.93|27692.93|27692.93|27692.93|27692.93|27692.93|27692.93|27692.93|0
1629887240000|2021-08-25 10:27:20|27692.33|27692.33|27692.33|27692.33|27692.33|27692.33|27692.33|27692.33|0
1629887340000|2021-08-25 10:29:00|27688.8|27688.8|27685.26|27685.26|27688.8|27688.8|27685.26|27685.26|0
1629887360000|2021-08-25 10:29:20|27678.19|27678.19|27678.19|27678.19|27678.19|27678.19|27678.19|27678.19|0
1629887450000|2021-08-25 10:30:50|27681.73|27681.73|27681.73|27681.73|27681.73|27681.73|27681.73|27681.73|0
1629887530000|2021-08-25 10:32:10|27681.32|27681.32|27681.32|27681.32|27681.32|27681.32|27681.32|27681.32|0
1629887590000|2021-08-25 10:33:10|27681.92|27681.92|27681.92|27681.92|27681.92|27681.92|27681.92|27681.92|0
1629887660000|2021-08-25 10:34:20|27682.52|27682.52|27682.52|27682.52|27682.52|27682.52|27682.52|27682.52|0
1629887680000|2021-08-25 10:34:40|27683.72|27683.72|27683.72|27683.72|27683.72|27683.72|27683.72|27683.72|0
1629887700000|2021-08-25 10:35:00|27687.26|27687.26|27687.26|27687.26|27687.26|27687.26|27687.26|27687.26|0
1629887740000|2021-08-25 10:35:40|27688.46|27688.46|27688.46|27688.46|27688.46|27688.46|27688.46|27688.46|0
1629887780000|2021-08-25 10:36:20|27691.99|27691.99|27691.99|27691.99|27691.99|27691.99|27691.99|27691.99|0
1629887800000|2021-08-25 10:36:40|27688.46|27688.46|27688.46|27688.46|27688.46|27688.46|27688.46|27688.46|0
1629887830000|2021-08-25 10:37:10|27684.92|27684.92|27684.92|27684.92|27684.92|27684.92|27684.92|27684.92|0
1629887840000|2021-08-25 10:37:20|27685.52|27685.52|27685.52|27685.52|27685.52|27685.52|27685.52|27685.52|0
1629887860000|2021-08-25 10:37:40|27681.99|27681.99|27681.99|27681.99|27681.99|27681.99|27681.99|27681.99|0
1629887920000|2021-08-25 10:38:40|27678.45|27678.45|27678.45|27678.45|27678.45|27678.45|27678.45|27678.45|0
1629887940000|2021-08-25 10:39:00|27681.99|27681.99|27685.52|27685.52|27685.52|27685.52|27681.99|27681.99|0
1629887950000|2021-08-25 10:39:10|27681.99|27681.99|27681.99|27681.99|27681.99|27681.99|27681.99|27681.99|0
1629887960000|2021-08-25 10:39:20|27681.39|27681.39|27681.39|27681.39|27681.39|27681.39|27681.39|27681.39|0
1629887980000|2021-08-25 10:39:40|27684.92|27684.92|27684.92|27684.92|27684.92|27684.92|27684.92|27684.92|0
1629887990000|2021-08-25 10:39:50|27688.46|27688.46|27688.46|27688.46|27688.46|27688.46|27688.46|27688.46|0
1629888080000|2021-08-25 10:41:20|27687.86|27687.86|27691.39|27691.39|27691.39|27691.39|27687.86|27687.86|0
1629888100000|2021-08-25 10:41:40|27680.79|27680.79|27680.79|27680.79|27680.79|27680.79|27680.79|27680.79|0
1629888110000|2021-08-25 10:41:50|27687.86|27687.86|27687.26|27687.26|27687.86|27687.86|27687.26|27687.26|0
1629888140000|2021-08-25 10:42:20|27683.72|27683.72|27683.72|27683.72|27683.72|27683.72|27683.72|27683.72|0
1629888150000|2021-08-25 10:42:30|27680.19|27680.19|27680.19|27680.19|27680.19|27680.19|27680.19|27680.19|0
1629888200000|2021-08-25 10:43:20|27676.65|27676.65|27676.65|27676.65|27676.65|27676.65|27676.65|27676.65|0
1629888230000|2021-08-25 10:43:50|27673.12|27673.12|27673.12|27673.12|27673.12|27673.12|27672.87|27672.87|0
1629888250000|2021-08-25 10:44:10|27666.05|27666.05|27666.05|27666.05|27666.05|27666.05|27666.05|27666.05|0
1629888300000|2021-08-25 10:45:00|27673.12|27673.12|27673.36|27673.36|27673.36|27673.36|27673.12|27673.12|0
1629888310000|2021-08-25 10:45:10|27676.89|27676.89|27676.89|27676.89|27676.89|27676.89|27676.89|27676.89|0
1629888350000|2021-08-25 10:45:50|27673.36|27673.36|27673.36|27673.36|27673.36|27673.36|27673.36|27673.36|0
1629888420000|2021-08-25 10:47:00|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|0
1629888440000|2021-08-25 10:47:20|27676.89|27676.89|27676.89|27676.89|27676.89|27676.89|27676.89|27676.89|0
1629888450000|2021-08-25 10:47:30|27680.43|27680.43|27680.43|27680.43|27680.43|27680.43|27680.43|27680.43|0
1629888510000|2021-08-25 10:48:30|27676.89|27676.89|27681.63|27681.63|27682.23|27682.23|27676.89|27676.89|0
1629888520000|2021-08-25 10:48:40|27681.03|27681.03|27680.43|27680.43|27681.03|27681.03|27680.43|27680.43|0
1629888540000|2021-08-25 10:49:00|27682.23|27682.23|27681.03|27681.03|27682.23|27682.23|27681.03|27681.03|0
1629888560000|2021-08-25 10:49:20|27684.56|27684.56|27684.56|27684.56|27684.56|27684.56|27684.56|27684.56|0
1629888650000|2021-08-25 10:50:50|27695.17|27695.17|27695.17|27695.17|27695.17|27695.17|27695.17|27695.17|0
1629888730000|2021-08-25 10:52:10|27694.69|27694.69|27691.63|27691.63|27695.17|27695.17|27691.63|27691.63|0
1629888740000|2021-08-25 10:52:20|27688.1|27688.1|27688.1|27688.1|27688.1|27688.1|27688.1|27688.1|0
1629888750000|2021-08-25 10:52:30|27691.63|27691.63|27691.63|27691.63|27691.63|27691.63|27691.63|27691.63|0
1629888780000|2021-08-25 10:53:00|27684.56|27684.56|27684.56|27684.56|27684.56|27684.56|27684.56|27684.56|0
1629888820000|2021-08-25 10:53:40|27677.49|27677.49|27681.03|27681.03|27681.03|27681.03|27677.49|27677.49|0
1629888850000|2021-08-25 10:54:10|27684.56|27684.56|27681.03|27681.03|27684.56|27684.56|27681.03|27681.03|0
1629888880000|2021-08-25 10:54:40|27684.56|27684.56|27684.56|27684.56|27684.56|27684.56|27684.56|27684.56|0
1629888890000|2021-08-25 10:54:50|27688.1|27688.1|27688.1|27688.1|27688.1|27688.1|27688.1|27688.1|0
1629888910000|2021-08-25 10:55:10|27691.63|27691.63|27691.63|27691.63|27691.63|27691.63|27691.63|27691.63|0
1629888930000|2021-08-25 10:55:30|27691.15|27691.15|27691.15|27691.15|27691.15|27691.15|27691.15|27691.15|0
1629888960000|2021-08-25 10:56:00|27694.69|27694.69|27694.69|27694.69|27694.69|27694.69|27694.69|27694.69|0
1629889030000|2021-08-25 10:57:10|27701.76|27701.76|27701.76|27701.76|27701.76|27701.76|27701.76|27701.76|0
1629889050000|2021-08-25 10:57:30|27705.29|27705.29|27705.29|27705.29|27705.29|27705.29|27705.29|27705.29|0
1629889100000|2021-08-25 10:58:20|27708.82|27708.82|27708.82|27708.82|27708.82|27708.82|27708.82|27708.82|0
1629889110000|2021-08-25 10:58:30|27709.23|27709.23|27705.7|27705.7|27709.23|27709.23|27705.7|27705.7|0
1629889130000|2021-08-25 10:58:50|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|0
1629889190000|2021-08-25 10:59:50|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|0
1629889200000|2021-08-25 11:00:00|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|0
1629889210000|2021-08-25 11:00:10|27698.87|27698.87|27691.8|27691.8|27698.87|27698.87|27691.8|27691.8|0
1629889310000|2021-08-25 11:01:50|27688.27|27688.27|27688.27|27688.27|27688.27|27688.27|27688.27|27688.27|0
1629889380000|2021-08-25 11:03:00|27684.73|27684.73|27684.73|27684.73|27684.73|27684.73|27684.73|27684.73|0
1629889390000|2021-08-25 11:03:10|27677.66|27677.66|27681.2|27681.2|27681.2|27681.2|27677.66|27677.66|0
1629889400000|2021-08-25 11:03:20|27684.73|27684.73|27685.33|27685.33|27685.33|27685.33|27684.73|27684.73|0
1629889430000|2021-08-25 11:03:50|27685.93|27685.93|27685.93|27685.93|27685.93|27685.93|27685.93|27685.93|0
1629889460000|2021-08-25 11:04:20|27693|27693|27693.6|27693.6|27693.6|27693.6|27693|27693|0
1629889500000|2021-08-25 11:05:00|27700.67|27700.67|27700.26|27700.26|27700.67|27700.67|27700.26|27700.26|0
1629889510000|2021-08-25 11:05:10|27703.8|27703.8|27703.8|27703.8|27703.8|27703.8|27703.8|27703.8|0
1629889550000|2021-08-25 11:05:50|27700.26|27700.26|27700.26|27700.26|27700.26|27700.26|27700.26|27700.26|0
1629889570000|2021-08-25 11:06:10|27696.73|27696.73|27696.73|27696.73|27696.73|27696.73|27696.73|27696.73|0
1629889610000|2021-08-25 11:06:50|27696.97|27696.97|27697.21|27697.21|27697.21|27697.21|27696.97|27696.97|0
1629889620000|2021-08-25 11:07:00|27693.68|27693.68|27697.21|27697.21|27697.21|27697.21|27693.68|27693.68|0
1629889640000|2021-08-25 11:07:20|27693.68|27693.68|27693.68|27693.68|27693.68|27693.68|27693.68|27693.68|0
1629889660000|2021-08-25 11:07:40|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|0
1629889680000|2021-08-25 11:08:00|27686.61|27686.61|27686.61|27686.61|27686.61|27686.61|27686.61|27686.61|0
1629889690000|2021-08-25 11:08:10|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|0
1629889740000|2021-08-25 11:09:00|27686.61|27686.61|27686.61|27686.61|27686.61|27686.61|27686.61|27686.61|0
1629889770000|2021-08-25 11:09:30|27686.01|27686.01|27686.01|27686.01|27686.01|27686.01|27686.01|27686.01|0
1629889800000|2021-08-25 11:10:00|27685.6|27685.6|27685.6|27685.6|27685.6|27685.6|27685.6|27685.6|0
1629889810000|2021-08-25 11:10:10|27686.2|27686.2|27685.6|27685.6|27686.2|27686.2|27685.6|27685.6|0
1629889830000|2021-08-25 11:10:30|27682.06|27682.06|27677.93|27677.93|27682.06|27682.06|27677.93|27677.93|0
1629889840000|2021-08-25 11:10:40|27677.33|27677.33|27677.33|27677.33|27677.33|27677.33|27677.33|27677.33|0
1629889850000|2021-08-25 11:10:50|27680.86|27680.86|27682.06|27682.06|27682.06|27682.06|27680.86|27680.86|0
1629889890000|2021-08-25 11:11:30|27678.53|27678.53|27678.53|27678.53|27678.53|27678.53|27678.53|27678.53|0
1629889910000|2021-08-25 11:11:50|27682.06|27682.06|27682.06|27682.06|27682.06|27682.06|27682.06|27682.06|0
1629889920000|2021-08-25 11:12:00|27678.53|27678.53|27678.53|27678.53|27678.53|27678.53|27678.53|27678.53|0
1629889960000|2021-08-25 11:12:40|27677.93|27677.93|27677.93|27677.93|27677.93|27677.93|27677.93|27677.93|0
1629890120000|2021-08-25 11:15:20|27681.46|27681.46|27681.46|27681.46|27681.46|27681.46|27681.46|27681.46|0
1629890160000|2021-08-25 11:16:00|27685|27685|27685|27685|27685|27685|27685|27685|0
1629890180000|2021-08-25 11:16:20|27692.07|27692.07|27692.07|27692.07|27692.07|27692.07|27692.07|27692.07|0
1629890220000|2021-08-25 11:17:00|27695.6|27695.6|27694.88|27694.88|27695.6|27695.6|27694.88|27694.88|0
1629890260000|2021-08-25 11:17:40|27691.34|27691.34|27687.81|27687.81|27691.34|27691.34|27687.81|27687.81|0
1629890300000|2021-08-25 11:18:20|27691.34|27691.34|27691.34|27691.34|27691.34|27691.34|27691.34|27691.34|0
1629890320000|2021-08-25 11:18:40|27694.88|27694.88|27706.68|27706.68|27706.68|27706.68|27694.88|27694.88|0
1629890340000|2021-08-25 11:19:00|27703.15|27703.15|27696.08|27696.08|27703.15|27703.15|27696.08|27696.08|0
1629890370000|2021-08-25 11:19:30|27692.54|27692.54|27692.54|27692.54|27692.54|27692.54|27692.54|27692.54|0
1629890380000|2021-08-25 11:19:40|27689.01|27689.01|27684.05|27684.05|27689.01|27689.01|27684.05|27684.05|0
1629890390000|2021-08-25 11:19:50|27694.66|27694.66|27687.59|27687.59|27694.66|27694.66|27687.59|27687.59|0
1629890430000|2021-08-25 11:20:30|27680.52|27680.52|27676.38|27676.38|27680.52|27680.52|27676.38|27676.38|0
1629890460000|2021-08-25 11:21:00|27672.85|27672.85|27665.78|27665.78|27672.85|27672.85|27665.78|27665.78|0
1629890500000|2021-08-25 11:21:40|27662.24|27662.24|27657.48|27657.48|27662.24|27662.24|27657.48|27657.48|0
1629890530000|2021-08-25 11:22:10|27661.01|27661.01|27661.01|27661.01|27661.01|27661.01|27661.01|27661.01|0
1629890540000|2021-08-25 11:22:20|27664.55|27664.55|27664.55|27664.55|27664.55|27664.55|27664.55|27664.55|0
1629890550000|2021-08-25 11:22:30|27665.15|27665.15|27665.15|27665.15|27665.15|27665.15|27665.15|27665.15|0
1629890570000|2021-08-25 11:22:50|27661.61|27661.61|27679.89|27679.89|27679.89|27679.89|27658.08|27658.08|0
1629890580000|2021-08-25 11:23:00|27676.35|27676.35|27672.82|27672.82|27676.35|27676.35|27672.82|27672.82|0
1629890600000|2021-08-25 11:23:20|27676.35|27676.35|27676.35|27676.35|27676.35|27676.35|27676.35|27676.35|0
1629890640000|2021-08-25 11:24:00|27676.76|27676.76|27680.3|27680.3|27680.3|27680.3|27676.76|27676.76|0
1629890650000|2021-08-25 11:24:10|27683.83|27683.83|27680.3|27680.3|27683.83|27683.83|27680.3|27680.3|0
1629890720000|2021-08-25 11:25:20|27679.7|27679.7|27679.7|27679.7|27679.7|27679.7|27679.7|27679.7|0
1629890750000|2021-08-25 11:25:50|27676.16|27676.16|27676.16|27676.16|27676.16|27676.16|27676.16|27676.16|0
1629890760000|2021-08-25 11:26:00|27679.7|27679.7|27679.7|27679.7|27679.7|27679.7|27679.7|27679.7|0
1629890810000|2021-08-25 11:26:50|27686.77|27686.77|27683.23|27683.23|27686.77|27686.77|27683.23|27683.23|0
1629890840000|2021-08-25 11:27:20|27679.7|27679.7|27679.7|27679.7|27679.7|27679.7|27679.7|27679.7|0
1629890860000|2021-08-25 11:27:40|27679.1|27679.1|27679.1|27679.1|27679.1|27679.1|27679.1|27679.1|0
1629890890000|2021-08-25 11:28:10|27678.86|27678.86|27678.61|27678.61|27678.86|27678.86|27678.61|27678.61|0
1629890920000|2021-08-25 11:28:40|27682.15|27682.15|27682.15|27682.15|27682.15|27682.15|27682.15|27682.15|0
1629891000000|2021-08-25 11:30:00|27685.68|27685.68|27689.22|27689.22|27689.22|27689.22|27685.68|27685.68|0
1629891010000|2021-08-25 11:30:10|27692.75|27692.75|27689.22|27689.22|27692.75|27692.75|27689.22|27689.22|0
1629891020000|2021-08-25 11:30:20|27689.82|27689.82|27689.82|27689.82|27689.82|27689.82|27689.82|27689.82|0
1629891070000|2021-08-25 11:31:10|27682.75|27682.75|27682.75|27682.75|27682.75|27682.75|27682.75|27682.75|0
1629891090000|2021-08-25 11:31:30|27686.28|27686.28|27686.28|27686.28|27686.28|27686.28|27686.28|27686.28|0
1629891100000|2021-08-25 11:31:40|27686.69|27686.69|27683.16|27683.16|27686.69|27686.69|27683.16|27683.16|0
1629891160000|2021-08-25 11:32:40|27679.62|27679.62|27679.62|27679.62|27679.62|27679.62|27679.62|27679.62|0
1629891250000|2021-08-25 11:34:10|27686.69|27686.69|27686.69|27686.69|27686.69|27686.69|27686.69|27686.69|0
1629891300000|2021-08-25 11:35:00|27690.23|27690.23|27690.23|27690.23|27690.23|27690.23|27690.23|27690.23|0
1629891310000|2021-08-25 11:35:10|27679.62|27679.62|27679.62|27679.62|27679.62|27679.62|27679.62|27679.62|0
1629891330000|2021-08-25 11:35:30|27680.03|27680.03|27687.1|27687.1|27687.1|27687.1|27680.03|27680.03|0
1629891350000|2021-08-25 11:35:50|27687.51|27687.51|27687.51|27687.51|27687.51|27687.51|27687.51|27687.51|0
1629891420000|2021-08-25 11:37:00|27694.58|27694.58|27694.58|27694.58|27694.58|27694.58|27694.58|27694.58|0
1629891450000|2021-08-25 11:37:30|27691.05|27691.05|27694.58|27694.58|27694.58|27694.58|27691.05|27691.05|0
1629891490000|2021-08-25 11:38:10|27691.05|27691.05|27691.05|27691.05|27691.05|27691.05|27691.05|27691.05|0
1629891550000|2021-08-25 11:39:10|27694.58|27694.58|27694.58|27694.58|27694.58|27694.58|27694.58|27694.58|0
1629891590000|2021-08-25 11:39:50|27694.17|27694.17|27694.17|27694.17|27694.17|27694.17|27694.17|27694.17|0
1629891600000|2021-08-25 11:40:00|27701.24|27701.24|27701.24|27701.24|27701.24|27701.24|27701.24|27701.24|0
1629891630000|2021-08-25 11:40:30|27697.71|27697.71|27697.71|27697.71|27697.71|27697.71|27697.71|27697.71|0
1629891650000|2021-08-25 11:40:50|27697.47|27697.47|27697.47|27697.47|27697.47|27697.47|27697.47|27697.47|0
1629891670000|2021-08-25 11:41:10|27701|27701|27701|27701|27701|27701|27701|27701|0
1629891690000|2021-08-25 11:41:30|27697.47|27697.47|27697.47|27697.47|27697.47|27697.47|27697.47|27697.47|0
1629891700000|2021-08-25 11:41:40|27693.93|27693.93|27690.4|27690.4|27693.93|27693.93|27690.4|27690.4|0
1629891760000|2021-08-25 11:42:40|27697.47|27697.47|27701.6|27701.6|27701.6|27701.6|27697.47|27697.47|0
1629891900000|2021-08-25 11:45:00|27702.09|27702.09|27702.33|27702.33|27702.33|27702.33|27702.09|27702.09|0
1629891940000|2021-08-25 11:45:40|27705.86|27705.86|27705.86|27705.86|27705.86|27705.86|27705.86|27705.86|0
1629891950000|2021-08-25 11:45:50|27705.26|27705.26|27705.26|27705.26|27705.26|27705.26|27705.26|27705.26|0
1629891990000|2021-08-25 11:46:30|27708.8|27708.8|27708.8|27708.8|27708.8|27708.8|27708.8|27708.8|0
1629892020000|2021-08-25 11:47:00|27698.19|27698.19|27698.19|27698.19|27698.19|27698.19|27698.19|27698.19|0
1629892050000|2021-08-25 11:47:30|27691.12|27691.12|27691.12|27691.12|27691.12|27691.12|27691.12|27691.12|0
1629892080000|2021-08-25 11:48:00|27694.66|27694.66|27691.12|27691.12|27694.66|27694.66|27691.12|27691.12|0
1629892100000|2021-08-25 11:48:20|27694.66|27694.66|27698.19|27698.19|27698.19|27698.19|27694.66|27694.66|0
1629892130000|2021-08-25 11:48:50|27701.73|27701.73|27701.73|27701.73|27701.73|27701.73|27701.73|27701.73|0
1629892190000|2021-08-25 11:49:50|27694.66|27694.66|27701.73|27701.73|27701.73|27701.73|27694.66|27694.66|0
1629892230000|2021-08-25 11:50:30|27702.14|27702.14|27702.14|27702.14|27702.14|27702.14|27702.14|27702.14|0
1629892260000|2021-08-25 11:51:00|27705.67|27705.67|27709.21|27709.21|27709.21|27709.21|27705.67|27705.67|0
1629892280000|2021-08-25 11:51:20|27708.61|27708.61|27708.61|27708.61|27708.61|27708.61|27708.61|27708.61|0
1629892320000|2021-08-25 11:52:00|27712.14|27712.14|27712.14|27712.14|27712.14|27712.14|27712.14|27712.14|0
1629892360000|2021-08-25 11:52:40|27711.17|27711.17|27711.17|27711.17|27711.17|27711.17|27711.17|27711.17|0
1629892380000|2021-08-25 11:53:00|27704.1|27704.1|27704.1|27704.1|27704.1|27704.1|27704.1|27704.1|0
1629892400000|2021-08-25 11:53:20|27705.07|27705.07|27705.07|27705.07|27705.07|27705.07|27705.07|27705.07|0
1629892420000|2021-08-25 11:53:40|27705.31|27705.31|27705.31|27705.31|27705.31|27705.31|27705.31|27705.31|0
1629892430000|2021-08-25 11:53:50|27712.38|27712.38|27712.38|27712.38|27712.38|27712.38|27712.38|27712.38|0
1629892450000|2021-08-25 11:54:10|27705.31|27705.31|27708.85|27708.85|27708.85|27708.85|27705.31|27705.31|0
1629892480000|2021-08-25 11:54:40|27705.31|27705.31|27705.31|27705.31|27705.31|27705.31|27705.31|27705.31|0
1629892510000|2021-08-25 11:55:10|27704.9|27704.9|27704.9|27704.9|27704.9|27704.9|27704.9|27704.9|0
1629892550000|2021-08-25 11:55:50|27705.31|27705.31|27705.31|27705.31|27705.31|27705.31|27705.31|27705.31|0
1629892560000|2021-08-25 11:56:00|27708.85|27708.85|27708.85|27708.85|27708.85|27708.85|27708.85|27708.85|0
1629892580000|2021-08-25 11:56:20|27709.45|27709.45|27709.45|27709.45|27709.45|27709.45|27709.45|27709.45|0
1629892590000|2021-08-25 11:56:30|27716.52|27716.52|27716.52|27716.52|27716.52|27716.52|27716.52|27716.52|0
1629892600000|2021-08-25 11:56:40|27716.76|27716.76|27716.76|27716.76|27716.76|27716.76|27716.76|27716.76|0
1629892610000|2021-08-25 11:56:50|27709.69|27709.69|27709.69|27709.69|27709.69|27709.69|27709.69|27709.69|0
1629892700000|2021-08-25 11:58:20|27709.93|27709.93|27713.47|27713.47|27713.47|27713.47|27709.93|27709.93|0
1629892730000|2021-08-25 11:58:50|27712.87|27712.87|27712.87|27712.87|27712.87|27712.87|27712.87|27712.87|0
1629892790000|2021-08-25 11:59:50|27712.46|27712.46|27719.53|27719.53|27719.53|27719.53|27712.46|27712.46|0
1629892800000|2021-08-25 12:00:00|27708.92|27708.92|27708.92|27708.92|27708.92|27708.92|27708.92|27708.92|0
1629892830000|2021-08-25 12:00:30|27709.33|27709.33|27709.33|27709.33|27709.33|27709.33|27709.33|27709.33|0
1629892860000|2021-08-25 12:01:00|27702.26|27702.26|27702.26|27702.26|27702.26|27702.26|27702.26|27702.26|0
1629892880000|2021-08-25 12:01:20|27701.85|27701.85|27719.53|27719.53|27719.53|27719.53|27701.85|27701.85|0
1629892890000|2021-08-25 12:01:30|27712.46|27712.46|27712.46|27712.46|27712.46|27712.46|27712.46|27712.46|0
1629892940000|2021-08-25 12:02:20|27715.99|27715.99|27715.99|27715.99|27715.99|27715.99|27715.99|27715.99|0
1629892980000|2021-08-25 12:03:00|27719.53|27719.53|27719.53|27719.53|27719.53|27719.53|27719.53|27719.53|0
1629893150000|2021-08-25 12:05:50|27719.94|27719.94|27719.94|27719.94|27719.94|27719.94|27719.94|27719.94|0
1629893170000|2021-08-25 12:06:10|27719.34|27719.34|27708.73|27708.73|27719.34|27719.34|27708.73|27708.73|0
1629893340000|2021-08-25 12:09:00|27712.27|27712.27|27712.27|27712.27|27712.27|27712.27|27712.27|27712.27|0
1629893350000|2021-08-25 12:09:10|27708.73|27708.73|27708.73|27708.73|27708.73|27708.73|27708.73|27708.73|0
1629893390000|2021-08-25 12:09:50|27712.27|27712.27|27712.27|27712.27|27712.27|27712.27|27712.27|27712.27|0
1629893400000|2021-08-25 12:10:00|27711.86|27711.86|27704.79|27704.79|27711.86|27711.86|27704.79|27704.79|0
1629893410000|2021-08-25 12:10:10|27704.19|27704.19|27703.58|27703.58|27704.19|27704.19|27703.58|27703.58|0
1629893500000|2021-08-25 12:11:40|27703.1|27703.1|27703.1|27703.1|27703.58|27703.58|27703.1|27703.1|0
1629893530000|2021-08-25 12:12:10|27703.7|27703.7|27704.3|27704.3|27704.3|27704.3|27703.7|27703.7|0
1629893600000|2021-08-25 12:13:20|27700.77|27700.77|27700.77|27700.77|27700.77|27700.77|27700.77|27700.77|0
1629893690000|2021-08-25 12:14:50|27697.23|27697.23|27697.23|27697.23|27697.23|27697.23|27697.23|27697.23|0
1629893830000|2021-08-25 12:17:10|27696.63|27696.63|27696.63|27696.63|27696.63|27696.63|27696.63|27696.63|0
1629893890000|2021-08-25 12:18:10|27696.03|27696.03|27696.03|27696.03|27696.03|27696.03|27696.03|27696.03|0
1629893900000|2021-08-25 12:18:20|27695.62|27695.62|27695.02|27695.02|27695.62|27695.62|27695.02|27695.02|0
1629893940000|2021-08-25 12:19:00|27691.49|27691.49|27691.49|27691.49|27691.49|27691.49|27691.49|27691.49|0
1629893960000|2021-08-25 12:19:20|27690.88|27690.88|27690.88|27690.88|27690.88|27690.88|27690.88|27690.88|0
1629894010000|2021-08-25 12:20:10|27683.81|27683.81|27683.4|27683.4|27683.81|27683.81|27683.4|27683.4|0
1629894080000|2021-08-25 12:21:20|27682.8|27682.8|27682.8|27682.8|27682.8|27682.8|27682.8|27682.8|0
1629894190000|2021-08-25 12:23:10|27682.08|27682.08|27681.84|27681.84|27682.08|27682.08|27681.84|27681.84|0
1629894250000|2021-08-25 12:24:10|27688.91|27688.91|27685.97|27685.97|27689.51|27689.51|27685.97|27685.97|0
1629894260000|2021-08-25 12:24:20|27682.44|27682.44|27682.44|27682.44|27682.44|27682.44|27682.44|27682.44|0
1629894320000|2021-08-25 12:25:20|27685.97|27685.97|27685.97|27685.97|27685.97|27685.97|27685.97|27685.97|0
1629894330000|2021-08-25 12:25:30|27689.51|27689.51|27693.04|27693.04|27693.04|27693.04|27689.51|27689.51|0
1629894340000|2021-08-25 12:25:40|27689.51|27689.51|27699.51|27699.51|27699.51|27699.51|27688.91|27688.91|0
1629894360000|2021-08-25 12:26:00|27692.44|27692.44|27693.04|27693.04|27693.04|27693.04|27692.44|27692.44|0
1629894370000|2021-08-25 12:26:10|27692.44|27692.44|27683.57|27683.57|27692.44|27692.44|27683.57|27683.57|0
1629894390000|2021-08-25 12:26:30|27676.5|27676.5|27676.5|27676.5|27676.5|27676.5|27676.5|27676.5|0
1629894440000|2021-08-25 12:27:20|27680.03|27680.03|27682.97|27682.97|27683.57|27683.57|27680.03|27680.03|0
1629894450000|2021-08-25 12:27:30|27679.43|27679.43|27679.43|27679.43|27679.43|27679.43|27679.43|27679.43|0
1629894470000|2021-08-25 12:27:50|27675.9|27675.9|27676.62|27676.62|27676.62|27676.62|27675.9|27675.9|0
1629894500000|2021-08-25 12:28:20|27676.02|27676.02|27676.02|27676.02|27676.02|27676.02|27676.02|27676.02|0
1629894510000|2021-08-25 12:28:30|27676.62|27676.62|27676.62|27676.62|27676.62|27676.62|27676.62|27676.62|0
1629894540000|2021-08-25 12:29:00|27676.02|27676.02|27672.49|27672.49|27676.02|27676.02|27672.49|27672.49|0
1629894560000|2021-08-25 12:29:20|27673.09|27673.09|27672.85|27672.85|27673.09|27673.09|27672.85|27672.85|0
1629894580000|2021-08-25 12:29:40|27673.45|27673.45|27673.45|27673.45|27673.45|27673.45|27673.45|27673.45|0
1629894590000|2021-08-25 12:29:50|27673.69|27673.69|27673.69|27673.69|27673.69|27673.69|27673.69|27673.69|0
1629894600000|2021-08-25 12:30:00|27670.15|27670.15|27673.69|27673.69|27673.69|27673.69|27670.15|27670.15|0
1629894620000|2021-08-25 12:30:20|27674.1|27674.1|27674.1|27674.1|27674.1|27674.1|27674.1|27674.1|0
1629894640000|2021-08-25 12:30:40|27673.69|27673.69|27677.22|27677.22|27677.22|27677.22|27673.69|27673.69|0
1629894670000|2021-08-25 12:31:10|27680.76|27680.76|27680.76|27680.76|27680.76|27680.76|27680.76|27680.76|0
1629894690000|2021-08-25 12:31:30|27677.22|27677.22|27677.22|27677.22|27677.22|27677.22|27677.22|27677.22|0
1629894700000|2021-08-25 12:31:40|27677.47|27677.47|27677.47|27677.47|27677.47|27677.47|27677.47|27677.47|0
1629894800000|2021-08-25 12:33:20|27676.87|27676.87|27676.87|27676.87|27676.87|27676.87|27676.87|27676.87|0
1629894820000|2021-08-25 12:33:40|27673.33|27673.33|27673.33|27673.33|27673.33|27673.33|27673.33|27673.33|0
1629894830000|2021-08-25 12:33:50|27676.87|27676.87|27676.87|27676.87|27676.87|27676.87|27676.87|27676.87|0
1629894840000|2021-08-25 12:34:00|27676.38|27676.38|27676.38|27676.38|27676.38|27676.38|27676.38|27676.38|0
1629894860000|2021-08-25 12:34:20|27676.79|27676.79|27676.79|27676.79|27676.79|27676.79|27676.79|27676.79|0
1629894970000|2021-08-25 12:36:10|27676.19|27676.19|27676.19|27676.19|27676.19|27676.19|27676.19|27676.19|0
1629895020000|2021-08-25 12:37:00|27672.66|27672.66|27672.66|27672.66|27672.66|27672.66|27672.66|27672.66|0
1629895080000|2021-08-25 12:38:00|27669.12|27669.12|27668.71|27668.71|27669.12|27669.12|27668.71|27668.71|0
1629895100000|2021-08-25 12:38:20|27665.18|27665.18|27657.51|27657.51|27665.18|27665.18|27657.51|27657.51|0
1629895120000|2021-08-25 12:38:40|27671.65|27671.65|27671.65|27671.65|27671.65|27671.65|27671.65|27671.65|0
1629895130000|2021-08-25 12:38:50|27668.11|27668.11|27668.11|27668.11|27668.11|27668.11|27668.11|27668.11|0
1629895200000|2021-08-25 12:40:00|27671.65|27671.65|27671.16|27671.16|27671.65|27671.65|27671.16|27671.16|0
1629895220000|2021-08-25 12:40:20|27671.76|27671.76|27671.76|27671.76|27671.76|27671.76|27671.76|27671.76|0
1629895240000|2021-08-25 12:40:40|27668.23|27668.23|27668.23|27668.23|27668.23|27668.23|27668.23|27668.23|0
1629895270000|2021-08-25 12:41:10|27664.69|27664.69|27661.16|27661.16|27664.69|27664.69|27661.16|27661.16|0
1629895290000|2021-08-25 12:41:30|27654.09|27654.09|27654.09|27654.09|27654.09|27654.09|27654.09|27654.09|0
1629895310000|2021-08-25 12:41:50|27657.62|27657.62|27657.62|27657.62|27657.62|27657.62|27657.62|27657.62|0
1629895320000|2021-08-25 12:42:00|27654.09|27654.09|27654.09|27654.09|27654.09|27654.09|27654.09|27654.09|0
1629895350000|2021-08-25 12:42:30|27657.62|27657.62|27657.62|27657.62|27657.62|27657.62|27657.62|27657.62|0
1629895370000|2021-08-25 12:42:50|27658.22|27658.22|27658.22|27658.22|27658.22|27658.22|27658.22|27658.22|0
1629895380000|2021-08-25 12:43:00|27654.69|27654.69|27655.17|27655.17|27655.17|27655.17|27654.69|27654.69|0
1629895400000|2021-08-25 12:43:20|27647.5|27647.5|27647.5|27647.5|27647.5|27647.5|27647.5|27647.5|0
1629895410000|2021-08-25 12:43:30|27648.1|27648.1|27648.1|27648.1|27648.1|27648.1|27648.1|27648.1|0
1629895440000|2021-08-25 12:44:00|27651.64|27651.64|27651.64|27651.64|27651.64|27651.64|27651.64|27651.64|0
1629895460000|2021-08-25 12:44:20|27655.17|27655.17|27658.71|27658.71|27658.71|27658.71|27655.17|27655.17|0
1629895500000|2021-08-25 12:45:00|27655.17|27655.17|27655.17|27655.17|27655.17|27655.17|27654.57|27654.57|0
1629895570000|2021-08-25 12:46:10|27651.64|27651.64|27651.64|27651.64|27651.64|27651.64|27651.64|27651.64|0
1629895600000|2021-08-25 12:46:40|27652.24|27652.24|27652.24|27652.24|27652.24|27652.24|27652.24|27652.24|0
1629895610000|2021-08-25 12:46:50|27651.64|27651.64|27651.64|27651.64|27651.64|27651.64|27651.64|27651.64|0
1629895680000|2021-08-25 12:48:00|27655.17|27655.17|27655.17|27655.17|27655.17|27655.17|27655.17|27655.17|0
1629895690000|2021-08-25 12:48:10|27651.64|27651.64|27651.64|27651.64|27651.64|27651.64|27651.64|27651.64|0
1629895700000|2021-08-25 12:48:20|27652.05|27652.05|27652.05|27652.05|27652.05|27652.05|27652.05|27652.05|0
1629895720000|2021-08-25 12:48:40|27655.58|27655.58|27655.58|27655.58|27655.58|27655.58|27655.58|27655.58|0
1629895760000|2021-08-25 12:49:20|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|0
1629895770000|2021-08-25 12:49:30|27663.25|27663.25|27663.25|27663.25|27663.25|27663.25|27663.25|27663.25|0
1629895860000|2021-08-25 12:51:00|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|0
1629895870000|2021-08-25 12:51:10|27670.32|27670.32|27666.79|27666.79|27670.32|27670.32|27666.79|27666.79|0
1629895880000|2021-08-25 12:51:20|27666.38|27666.38|27666.38|27666.38|27666.38|27666.38|27666.38|27666.38|0
1629895890000|2021-08-25 12:51:30|27662.84|27662.84|27659.31|27659.31|27662.84|27662.84|27659.31|27659.31|0
1629895900000|2021-08-25 12:51:40|27658.71|27658.71|27658.71|27658.71|27658.71|27658.71|27658.71|27658.71|0
1629895920000|2021-08-25 12:52:00|27655.17|27655.17|27658.71|27658.71|27658.71|27658.71|27655.17|27655.17|0
1629895930000|2021-08-25 12:52:10|27662.24|27662.24|27662.24|27662.24|27662.24|27662.24|27662.24|27662.24|0
1629896020000|2021-08-25 12:53:40|27662.48|27662.48|27662.48|27662.48|27662.48|27662.48|27662.48|27662.48|0
1629896030000|2021-08-25 12:53:50|27669.55|27669.55|27666.02|27666.02|27669.55|27669.55|27666.02|27666.02|0
1629896040000|2021-08-25 12:54:00|27662.48|27662.48|27662.48|27662.48|27662.48|27662.48|27662.48|27662.48|0
1629896100000|2021-08-25 12:55:00|27662.73|27662.73|27662.73|27662.73|27662.73|27662.73|27662.73|27662.73|0
1629896160000|2021-08-25 12:56:00|27666.26|27666.26|27666.26|27666.26|27666.26|27666.26|27666.26|27666.26|0
1629896190000|2021-08-25 12:56:30|27666.86|27666.86|27666.86|27666.86|27666.86|27666.86|27666.86|27666.86|0
1629896290000|2021-08-25 12:58:10|27668.66|27668.66|27668.66|27668.66|27668.66|27668.66|27668.66|27668.66|0
1629896310000|2021-08-25 12:58:30|27668.18|27668.18|27664.65|27664.65|27668.18|27668.18|27664.65|27664.65|0
1629896330000|2021-08-25 12:58:50|27665.25|27665.25|27665.85|27665.85|27665.85|27665.85|27665.25|27665.25|0
1629896340000|2021-08-25 12:59:00|27666.26|27666.26|27666.26|27666.26|27666.26|27666.26|27666.26|27666.26|0
1629896380000|2021-08-25 12:59:40|27673.33|27673.33|27673.33|27673.33|27673.33|27673.33|27669.79|27669.79|0
1629896390000|2021-08-25 12:59:50|27673.57|27673.57|27678.31|27678.31|27678.31|27678.31|27673.57|27673.57|0
1629896400000|2021-08-25 13:00:00|27685.38|27685.38|27690.35|27690.35|27690.35|27690.35|27685.38|27685.38|0
1629896410000|2021-08-25 13:00:10|27689.15|27689.15|27685.62|27685.62|27689.15|27689.15|27685.02|27685.02|0
1629896430000|2021-08-25 13:00:30|27686.03|27686.03|27686.03|27686.03|27686.03|27686.03|27686.03|27686.03|0
1629896460000|2021-08-25 13:01:00|27693.1|27693.1|27688.96|27688.96|27693.1|27693.1|27688.96|27688.96|0
1629896470000|2021-08-25 13:01:10|27692.5|27692.5|27692.5|27692.5|27692.5|27692.5|27692.5|27692.5|0
1629896520000|2021-08-25 13:02:00|27685.43|27685.43|27681.89|27681.89|27685.43|27685.43|27678.36|27678.36|0
1629896680000|2021-08-25 13:04:40|27685.43|27685.43|27685.43|27685.43|27685.43|27685.43|27685.43|27685.43|0
1629896700000|2021-08-25 13:05:00|27678.36|27678.36|27678.36|27678.36|27678.36|27678.36|27678.36|27678.36|0
1629896790000|2021-08-25 13:06:30|27681.89|27681.89|27681.89|27681.89|27681.89|27681.89|27681.89|27681.89|0
1629896820000|2021-08-25 13:07:00|27678.36|27678.36|27671.29|27671.29|27678.36|27678.36|27671.29|27671.29|0
1629896830000|2021-08-25 13:07:10|27670.88|27670.88|27670.47|27670.47|27670.88|27670.88|27670.47|27670.47|0
1629896850000|2021-08-25 13:07:30|27663.4|27663.4|27663.4|27663.4|27663.4|27663.4|27663.4|27663.4|0
1629897020000|2021-08-25 13:10:20|27662.8|27662.8|27662.8|27662.8|27662.8|27662.8|27662.8|27662.8|0
1629897040000|2021-08-25 13:10:40|27659.26|27659.26|27655.73|27655.73|27659.26|27659.26|27655.73|27655.73|0
1629897070000|2021-08-25 13:11:10|27645.12|27645.12|27645.12|27645.12|27645.12|27645.12|27645.12|27645.12|0
1629897080000|2021-08-25 13:11:20|27644.52|27644.52|27640.39|27640.39|27644.52|27644.52|27640.39|27640.39|0
1629897130000|2021-08-25 13:12:10|27643.92|27643.92|27633.32|27633.32|27643.92|27643.92|27633.32|27633.32|0
1629897150000|2021-08-25 13:12:30|27632.11|27632.11|27632.11|27632.11|27632.11|27632.11|27632.11|27632.11|0
1629897190000|2021-08-25 13:13:10|27631.51|27631.51|27632.11|27632.11|27635.65|27635.65|27631.51|27631.51|0
1629897270000|2021-08-25 13:14:30|27631.51|27631.51|27631.51|27631.51|27631.51|27631.51|27631.51|27631.51|0
1629897280000|2021-08-25 13:14:40|27638.58|27638.58|27642.12|27642.12|27642.12|27642.12|27638.58|27638.58|0
1629897300000|2021-08-25 13:15:00|27649.19|27649.19|27649.19|27649.19|27650.39|27650.39|27649.19|27649.19|0
1629897310000|2021-08-25 13:15:10|27650.39|27650.39|27650.99|27650.99|27650.99|27650.99|27650.39|27650.39|0
1629897400000|2021-08-25 13:16:40|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|0
1629897450000|2021-08-25 13:17:30|27647.21|27647.21|27647.21|27647.21|27647.21|27647.21|27647.21|27647.21|0
1629897560000|2021-08-25 13:19:20|27646.61|27646.61|27646.61|27646.61|27646.61|27646.61|27646.61|27646.61|0
1629897580000|2021-08-25 13:19:40|27646.2|27646.2|27646.2|27646.2|27646.2|27646.2|27646.2|27646.2|0
1629897600000|2021-08-25 13:20:00|27646.8|27646.8|27646.8|27646.8|27646.8|27646.8|27646.8|27646.8|0
1629897620000|2021-08-25 13:20:20|27650.34|27650.34|27650.34|27650.34|27650.34|27650.34|27650.34|27650.34|0
1629897640000|2021-08-25 13:20:40|27650.58|27650.58|27650.58|27650.58|27650.58|27650.58|27650.58|27650.58|0
1629897660000|2021-08-25 13:21:00|27654.12|27654.12|27654.12|27654.12|27654.12|27654.12|27654.12|27654.12|0
1629897690000|2021-08-25 13:21:30|27650.58|27650.58|27650.58|27650.58|27650.58|27650.58|27650.58|27650.58|0
1629897700000|2021-08-25 13:21:40|27643.51|27643.51|27643.51|27643.51|27643.51|27643.51|27643.51|27643.51|0
1629897790000|2021-08-25 13:23:10|27643.1|27643.1|27643.1|27643.1|27643.1|27643.1|27643.1|27643.1|0
1629897850000|2021-08-25 13:24:10|27643.51|27643.51|27643.51|27643.51|27643.51|27643.51|27643.51|27643.51|0
1629897920000|2021-08-25 13:25:20|27661.18|27661.18|27661.18|27661.18|27661.18|27661.18|27661.18|27661.18|0
1629897960000|2021-08-25 13:26:00|27661.79|27661.79|27657.65|27657.65|27661.79|27661.79|27657.65|27657.65|0
1629897980000|2021-08-25 13:26:20|27654.12|27654.12|27654.72|27654.72|27654.72|27654.72|27654.12|27654.12|0
1629898080000|2021-08-25 13:28:00|27655.32|27655.32|27655.32|27655.32|27655.32|27655.32|27655.32|27655.32|0
1629898190000|2021-08-25 13:29:50|27662.39|27662.39|27669.46|27669.46|27669.46|27669.46|27662.39|27662.39|0
1629898200000|2021-08-25 13:30:00|27676.53|27676.53|27665.92|27665.92|27683.6|27683.6|27665.92|27665.92|0
1629898220000|2021-08-25 13:30:20|27662.39|27662.39|27669.46|27669.46|27669.46|27669.46|27658.85|27658.85|0
1629898240000|2021-08-25 13:30:40|27662.39|27662.39|27661.79|27661.79|27662.39|27662.39|27661.79|27661.79|0
1629898260000|2021-08-25 13:31:00|27658.25|27658.25|27658.25|27658.25|27658.25|27658.25|27658.25|27658.25|0
1629898280000|2021-08-25 13:31:20|27657.84|27657.84|27657.84|27657.84|27657.84|27657.84|27657.84|27657.84|0
1629898300000|2021-08-25 13:31:40|27664.91|27664.91|27664.67|27664.67|27664.91|27664.91|27664.67|27664.67|0
1629898310000|2021-08-25 13:31:50|27657.6|27657.6|27657.6|27657.6|27657.6|27657.6|27657.6|27657.6|0
1629898320000|2021-08-25 13:32:00|27657.19|27657.19|27664.26|27664.26|27664.26|27664.26|27657.19|27657.19|0
1629898330000|2021-08-25 13:32:10|27660.72|27660.72|27656.59|27656.59|27660.72|27660.72|27656.59|27656.59|0
1629898340000|2021-08-25 13:32:20|27655.99|27655.99|27655.99|27655.99|27655.99|27655.99|27655.99|27655.99|0
1629898350000|2021-08-25 13:32:30|27652.45|27652.45|27652.45|27652.45|27652.45|27652.45|27652.45|27652.45|0
1629898360000|2021-08-25 13:32:40|27651.85|27651.85|27651.85|27651.85|27651.85|27651.85|27651.85|27651.85|0
1629898380000|2021-08-25 13:33:00|27652.26|27652.26|27648.73|27648.73|27652.26|27652.26|27648.73|27648.73|0
1629898390000|2021-08-25 13:33:10|27652.26|27652.26|27655.8|27655.8|27655.8|27655.8|27652.26|27652.26|0
1629898410000|2021-08-25 13:33:30|27648.73|27648.73|27648.73|27648.73|27648.73|27648.73|27648.73|27648.73|0
1629898420000|2021-08-25 13:33:40|27652.26|27652.26|27652.26|27652.26|27652.26|27652.26|27652.26|27652.26|0
1629898430000|2021-08-25 13:33:50|27651.44|27651.44|27651.44|27651.44|27651.44|27651.44|27651.44|27651.44|0
1629898440000|2021-08-25 13:34:00|27647.91|27647.91|27646.71|27646.71|27647.91|27647.91|27646.71|27646.71|0
1629898450000|2021-08-25 13:34:10|27650.24|27650.24|27646.71|27646.71|27650.24|27650.24|27646.71|27646.71|0
1629898460000|2021-08-25 13:34:20|27647.31|27647.31|27647.31|27647.31|27647.31|27647.31|27647.31|27647.31|0
1629898470000|2021-08-25 13:34:30|27657.91|27657.91|27654.38|27654.38|27657.91|27657.91|27654.38|27654.38|0
1629898480000|2021-08-25 13:34:40|27643.77|27643.77|27647.31|27647.31|27647.31|27647.31|27643.77|27643.77|0
1629898490000|2021-08-25 13:34:50|27643.77|27643.77|27643.77|27643.77|27643.77|27643.77|27643.77|27643.77|0
1629898500000|2021-08-25 13:35:00|27650.84|27650.84|27650.84|27650.84|27650.84|27650.84|27650.84|27650.84|0
1629898520000|2021-08-25 13:35:20|27647.31|27647.31|27647.31|27647.31|27647.31|27647.31|27647.31|27647.31|0
1629898530000|2021-08-25 13:35:30|27643.77|27643.77|27636.7|27636.7|27643.77|27643.77|27629.63|27629.63|0
1629898540000|2021-08-25 13:35:40|27633.17|27633.17|27643.77|27643.77|27643.77|27643.77|27629.63|27629.63|0
1629898550000|2021-08-25 13:35:50|27636.7|27636.7|27636.22|27636.22|27636.7|27636.7|27636.22|27636.22|0
1629898570000|2021-08-25 13:36:10|27635.62|27635.62|27632.08|27632.08|27635.62|27635.62|27632.08|27632.08|0
1629898580000|2021-08-25 13:36:20|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|0
1629898630000|2021-08-25 13:37:10|27631.43|27631.43|27631.19|27631.19|27631.43|27631.43|27631.19|27631.19|0
1629898640000|2021-08-25 13:37:20|27620.58|27620.58|27620.58|27620.58|27620.58|27620.58|27620.58|27620.58|0
1629898660000|2021-08-25 13:37:40|27624.12|27624.12|27624.12|27624.12|27624.12|27624.12|27624.12|27624.12|0
1629898670000|2021-08-25 13:37:50|27623.88|27623.88|27623.88|27623.88|27623.88|27623.88|27623.88|27623.88|0
1629898690000|2021-08-25 13:38:10|27627.41|27627.41|27627.41|27627.41|27627.41|27627.41|27627.41|27627.41|0
1629898700000|2021-08-25 13:38:20|27638.02|27638.02|27630.95|27630.95|27638.02|27638.02|27630.95|27630.95|0
1629898720000|2021-08-25 13:38:40|27623.88|27623.88|27620.34|27620.34|27627.41|27627.41|27620.34|27620.34|0
1629898740000|2021-08-25 13:39:00|27616.81|27616.81|27608.78|27608.78|27616.81|27616.81|27608.78|27608.78|0
1629898760000|2021-08-25 13:39:20|27619.38|27619.38|27622.92|27622.92|27622.92|27622.92|27619.38|27619.38|0
1629898770000|2021-08-25 13:39:30|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|0
1629898810000|2021-08-25 13:40:10|27612.31|27612.31|27608.18|27608.18|27612.31|27612.31|27608.18|27608.18|0
1629898850000|2021-08-25 13:40:50|27622.32|27622.32|27622.32|27622.32|27622.32|27622.32|27622.32|27622.32|0
1629898860000|2021-08-25 13:41:00|27618.78|27618.78|27615.25|27615.25|27618.78|27618.78|27615.25|27615.25|0
1629898870000|2021-08-25 13:41:10|27618.78|27618.78|27618.78|27618.78|27618.78|27618.78|27618.78|27618.78|0
1629898880000|2021-08-25 13:41:20|27619.38|27619.38|27626.45|27626.45|27626.45|27626.45|27619.38|27619.38|0
1629898890000|2021-08-25 13:41:30|27627.05|27627.05|27627.05|27627.05|27627.05|27627.05|27627.05|27627.05|0
1629898910000|2021-08-25 13:41:50|27627.65|27627.65|27628.14|27628.14|27631.67|27631.67|27627.65|27627.65|0
1629898930000|2021-08-25 13:42:10|27628.55|27628.55|27632.08|27632.08|27632.08|27632.08|27628.55|27628.55|0
1629898940000|2021-08-25 13:42:20|27628.55|27628.55|27628.55|27628.55|27628.55|27628.55|27628.55|27628.55|0
1629898950000|2021-08-25 13:42:30|27628.14|27628.14|27628.14|27628.14|27628.14|27628.14|27628.14|27628.14|0
1629899040000|2021-08-25 13:44:00|27635.21|27635.21|27635.21|27635.21|27635.21|27635.21|27635.21|27635.21|0
1629899060000|2021-08-25 13:44:20|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|0
1629899080000|2021-08-25 13:44:40|27628.14|27628.14|27628.14|27628.14|27628.14|27628.14|27628.14|27628.14|0
1629899100000|2021-08-25 13:45:00|27627.73|27627.73|27630.44|27630.44|27630.44|27630.44|27623.37|27623.37|0
1629899110000|2021-08-25 13:45:10|27626.91|27626.91|27634.8|27634.8|27634.8|27634.8|27626.91|27626.91|0
1629899120000|2021-08-25 13:45:20|27634.39|27634.39|27634.39|27634.39|27634.39|27634.39|27634.39|27634.39|0
1629899130000|2021-08-25 13:45:30|27633.98|27633.98|27633.16|27633.16|27633.98|27633.98|27633.16|27633.16|0
1629899140000|2021-08-25 13:45:40|27629.62|27629.62|27629.62|27629.62|27629.62|27629.62|27629.62|27629.62|0
1629899160000|2021-08-25 13:46:00|27629.21|27629.21|27625.08|27625.08|27629.21|27629.21|27625.08|27625.08|0
1629899170000|2021-08-25 13:46:10|27621.54|27621.54|27620.94|27620.94|27621.54|27621.54|27620.94|27620.94|0
1629899190000|2021-08-25 13:46:30|27610.34|27610.34|27624.48|27624.48|27624.48|27624.48|27610.34|27610.34|0
1629899200000|2021-08-25 13:46:40|27617.41|27617.41|27617.41|27617.41|27617.41|27617.41|27617.41|27617.41|0
1629899210000|2021-08-25 13:46:50|27616.81|27616.81|27616.81|27616.81|27616.81|27616.81|27616.81|27616.81|0
1629899220000|2021-08-25 13:47:00|27617.22|27617.22|27616.81|27616.81|27617.22|27617.22|27616.81|27616.81|0
1629899230000|2021-08-25 13:47:10|27623.88|27623.88|27628.01|27628.01|27628.01|27628.01|27623.88|27623.88|0
1629899240000|2021-08-25 13:47:20|27624.48|27624.48|27624.48|27624.48|27624.48|27624.48|27624.48|27624.48|0
1629899270000|2021-08-25 13:47:50|27620.94|27620.94|27620.94|27620.94|27620.94|27620.94|27620.94|27620.94|0
1629899280000|2021-08-25 13:48:00|27620.12|27620.12|27620.12|27620.12|27620.12|27620.12|27620.12|27620.12|0
1629899290000|2021-08-25 13:48:10|27623.66|27623.66|27623.66|27623.66|27623.66|27623.66|27623.66|27623.66|0
1629899300000|2021-08-25 13:48:20|27623.06|27623.06|27623.66|27623.66|27623.66|27623.66|27623.06|27623.06|0
1629899320000|2021-08-25 13:48:40|27627.19|27627.19|27627.19|27627.19|27627.19|27627.19|27627.19|27627.19|0
1629899340000|2021-08-25 13:49:00|27626.78|27626.78|27626.78|27626.78|27626.78|27626.78|27626.78|27626.78|0
1629899370000|2021-08-25 13:49:30|27627.38|27627.38|27627.38|27627.38|27627.38|27627.38|27627.38|27627.38|0
1629899400000|2021-08-25 13:50:00|27623.85|27623.85|27623.85|27623.85|27623.85|27623.85|27623.85|27623.85|0
1629899410000|2021-08-25 13:50:10|27616.78|27616.78|27616.78|27616.78|27616.78|27616.78|27616.78|27616.78|0
1629899430000|2021-08-25 13:50:30|27616.37|27616.37|27608.7|27608.7|27616.97|27616.97|27608.7|27608.7|0
1629899440000|2021-08-25 13:50:40|27608.1|27608.1|27608.1|27608.1|27608.1|27608.1|27608.1|27608.1|0
1629899450000|2021-08-25 13:50:50|27604.56|27604.56|27604.56|27604.56|27604.56|27604.56|27604.56|27604.56|0
1629899500000|2021-08-25 13:51:40|27608.1|27608.1|27607.09|27607.09|27608.1|27608.1|27607.09|27607.09|0
1629899510000|2021-08-25 13:51:50|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|0
1629899520000|2021-08-25 13:52:00|27604.15|27604.15|27607.09|27607.09|27607.69|27607.69|27604.15|27604.15|0
1629899540000|2021-08-25 13:52:20|27600.02|27600.02|27592.95|27592.95|27600.02|27600.02|27592.95|27592.95|0
1629899550000|2021-08-25 13:52:30|27593.55|27593.55|27593.55|27593.55|27593.55|27593.55|27593.55|27593.55|0
1629899560000|2021-08-25 13:52:40|27592.73|27592.73|27592.73|27592.73|27592.73|27592.73|27592.73|27592.73|0
1629899600000|2021-08-25 13:53:20|27596.26|27596.26|27592.73|27592.73|27596.26|27596.26|27592.73|27592.73|0
1629899630000|2021-08-25 13:53:50|27589.19|27589.19|27582.12|27582.12|27589.19|27589.19|27582.12|27582.12|0
1629899670000|2021-08-25 13:54:30|27589.19|27589.19|27589.19|27589.19|27589.19|27589.19|27589.19|27589.19|0
1629899690000|2021-08-25 13:54:50|27588.59|27588.59|27588.59|27588.59|27588.59|27588.59|27588.59|27588.59|0
1629899700000|2021-08-25 13:55:00|27581.76|27581.76|27577.03|27577.03|27581.76|27581.76|27577.03|27577.03|0
1629899710000|2021-08-25 13:55:10|27576.21|27576.21|27576.21|27576.21|27576.21|27576.21|27576.21|27576.21|0
1629899760000|2021-08-25 13:56:00|27575.72|27575.72|27575.72|27575.72|27575.72|27575.72|27575.72|27575.72|0
1629899780000|2021-08-25 13:56:20|27572.19|27572.19|27568.65|27568.65|27572.19|27572.19|27565.12|27565.12|0
1629899800000|2021-08-25 13:56:40|27565.12|27565.12|27565.12|27565.12|27565.12|27565.12|27565.12|27565.12|0
1629899810000|2021-08-25 13:56:50|27568.65|27568.65|27568.65|27568.65|27568.65|27568.65|27568.65|27568.65|0
1629899820000|2021-08-25 13:57:00|27568.05|27568.05|27567.23|27567.23|27568.05|27568.05|27567.23|27567.23|0
1629899830000|2021-08-25 13:57:10|27560.16|27560.16|27559.56|27559.56|27560.16|27560.16|27559.56|27559.56|0
1629899850000|2021-08-25 13:57:30|27552.49|27552.49|27552.08|27552.08|27556.03|27556.03|27552.08|27552.08|0
1629899860000|2021-08-25 13:57:40|27552.68|27552.68|27552.27|27552.27|27552.68|27552.68|27552.27|27552.27|0
1629899880000|2021-08-25 13:58:00|27552.03|27552.03|27552.27|27552.27|27552.27|27552.27|27552.03|27552.03|0
1629899890000|2021-08-25 13:58:10|27559.34|27559.34|27555.81|27555.81|27559.34|27559.34|27555.81|27555.81|0
1629899910000|2021-08-25 13:58:30|27556.41|27556.41|27556.41|27556.41|27556.41|27556.41|27556.41|27556.41|0
1629899920000|2021-08-25 13:58:40|27559.94|27559.94|27559.94|27559.94|27559.94|27559.94|27559.94|27559.94|0
1629899930000|2021-08-25 13:58:50|27563.48|27563.48|27563.48|27563.48|27563.48|27563.48|27563.48|27563.48|0
1629899940000|2021-08-25 13:59:00|27563.89|27563.89|27563.89|27563.89|27563.89|27563.89|27563.89|27563.89|0
1629899950000|2021-08-25 13:59:10|27567.42|27567.42|27567.42|27567.42|27567.42|27567.42|27567.42|27567.42|0
1629899980000|2021-08-25 13:59:40|27568.03|27568.03|27570.43|27570.43|27570.43|27570.43|27568.03|27568.03|0
1629900000000|2021-08-25 14:00:00|27573.96|27573.96|27581.03|27581.03|27581.03|27581.03|27573.96|27573.96|0
1629900010000|2021-08-25 14:00:10|27579.83|27579.83|27579.83|27579.83|27579.83|27579.83|27579.83|27579.83|0
1629900020000|2021-08-25 14:00:20|27576.3|27576.3|27572.76|27572.76|27576.3|27576.3|27572.76|27572.76|0
1629900060000|2021-08-25 14:01:00|27569.23|27569.23|27579.83|27579.83|27579.83|27579.83|27569.23|27569.23|0
1629900080000|2021-08-25 14:01:20|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|0
1629900090000|2021-08-25 14:01:30|27573.17|27573.17|27576.71|27576.71|27587.31|27587.31|27573.17|27573.17|0
1629900100000|2021-08-25 14:01:40|27576.11|27576.11|27576.11|27576.11|27576.11|27576.11|27576.11|27576.11|0
1629900120000|2021-08-25 14:02:00|27572.57|27572.57|27572.57|27572.57|27572.57|27572.57|27572.57|27572.57|0
1629900140000|2021-08-25 14:02:20|27569.04|27569.04|27562.38|27562.38|27569.04|27569.04|27561.97|27561.97|0
1629900150000|2021-08-25 14:02:30|27565.91|27565.91|27565.91|27565.91|27565.91|27565.91|27565.91|27565.91|0
1629900160000|2021-08-25 14:02:40|27569.45|27569.45|27569.45|27569.45|27569.45|27569.45|27569.45|27569.45|0
1629900180000|2021-08-25 14:03:00|27568.84|27568.84|27568.84|27568.84|27568.84|27568.84|27568.84|27568.84|0
1629900190000|2021-08-25 14:03:10|27572.38|27572.38|27572.38|27572.38|27572.38|27572.38|27572.38|27572.38|0
1629900210000|2021-08-25 14:03:30|27572.98|27572.98|27572.98|27572.98|27572.98|27572.98|27572.98|27572.98|0
1629900240000|2021-08-25 14:04:00|27572.57|27572.57|27572.16|27572.16|27572.57|27572.57|27572.16|27572.16|0
1629900250000|2021-08-25 14:04:10|27568.63|27568.63|27575.7|27575.7|27575.7|27575.7|27568.63|27568.63|0
1629900280000|2021-08-25 14:04:40|27576.3|27576.3|27575.7|27575.7|27576.3|27576.3|27575.7|27575.7|0
1629900310000|2021-08-25 14:05:10|27582.77|27582.77|27582.77|27582.77|27582.77|27582.77|27582.77|27582.77|0
1629900330000|2021-08-25 14:05:30|27575.7|27575.7|27572.16|27572.16|27575.7|27575.7|27572.16|27572.16|0
1629900340000|2021-08-25 14:05:40|27571.75|27571.75|27571.75|27571.75|27571.75|27571.75|27571.75|27571.75|0
1629900370000|2021-08-25 14:06:10|27575.29|27575.29|27575.04|27575.04|27575.29|27575.29|27575.04|27575.04|0
1629900380000|2021-08-25 14:06:20|27574.63|27574.63|27574.63|27574.63|27574.63|27574.63|27574.63|27574.63|0
1629900400000|2021-08-25 14:06:40|27574.88|27574.88|27574.88|27574.88|27574.88|27574.88|27574.88|27574.88|0
1629900420000|2021-08-25 14:07:00|27567.81|27567.81|27574.88|27574.88|27574.88|27574.88|27567.81|27567.81|0
1629900430000|2021-08-25 14:07:10|27575.7|27575.7|27579.64|27579.64|27579.64|27579.64|27575.7|27575.7|0
1629900440000|2021-08-25 14:07:20|27580.24|27580.24|27590.85|27590.85|27590.85|27590.85|27580.24|27580.24|0
1629900450000|2021-08-25 14:07:30|27594.38|27594.38|27594.38|27594.38|27594.38|27594.38|27594.38|27594.38|0
1629900470000|2021-08-25 14:07:50|27590.85|27590.85|27590.85|27590.85|27590.85|27590.85|27590.85|27590.85|0
1629900480000|2021-08-25 14:08:00|27594.38|27594.38|27597.92|27597.92|27597.92|27597.92|27594.38|27594.38|0
1629900490000|2021-08-25 14:08:10|27601.45|27601.45|27601.45|27601.45|27601.45|27601.45|27601.45|27601.45|0
1629900500000|2021-08-25 14:08:20|27597.92|27597.92|27597.92|27597.92|27597.92|27597.92|27597.92|27597.92|0
1629900530000|2021-08-25 14:08:50|27601.45|27601.45|27597.92|27597.92|27601.45|27601.45|27597.92|27597.92|0
1629900550000|2021-08-25 14:09:10|27604.99|27604.99|27606.19|27606.19|27606.19|27606.19|27604.99|27604.99|0
1629900560000|2021-08-25 14:09:20|27602.65|27602.65|27602.65|27602.65|27602.65|27602.65|27602.65|27602.65|0
1629900580000|2021-08-25 14:09:40|27602.05|27602.05|27597.92|27597.92|27602.05|27602.05|27597.92|27597.92|0
1629900610000|2021-08-25 14:10:10|27598.33|27598.33|27598.74|27598.74|27602.27|27602.27|27598.33|27598.33|0
1629900630000|2021-08-25 14:10:30|27595.2|27595.2|27595.2|27595.2|27595.2|27595.2|27595.2|27595.2|0
1629900660000|2021-08-25 14:11:00|27591.67|27591.67|27591.67|27591.67|27591.67|27591.67|27591.67|27591.67|0
1629900670000|2021-08-25 14:11:10|27595.2|27595.2|27598.11|27598.11|27598.11|27598.11|27593.97|27593.97|0
1629900700000|2021-08-25 14:11:40|27591.04|27591.04|27590.44|27590.44|27591.04|27591.04|27590.44|27590.44|0
1629900720000|2021-08-25 14:12:00|27590.03|27590.03|27579.42|27579.42|27590.03|27590.03|27579.42|27579.42|0
1629900730000|2021-08-25 14:12:10|27578.82|27578.82|27574.8|27574.8|27578.82|27578.82|27574.8|27574.8|0
1629900740000|2021-08-25 14:12:20|27573.6|27573.6|27573.6|27573.6|27573.6|27573.6|27573.6|27573.6|0
1629900750000|2021-08-25 14:12:30|27570.07|27570.07|27570.07|27570.07|27570.07|27570.07|27570.07|27570.07|0
1629900770000|2021-08-25 14:12:50|27580.67|27580.67|27580.67|27580.67|27580.67|27580.67|27580.67|27580.67|0
1629900780000|2021-08-25 14:13:00|27581.27|27581.27|27581.27|27581.27|27581.27|27581.27|27581.27|27581.27|0
1629900790000|2021-08-25 14:13:10|27577.74|27577.74|27577.74|27577.74|27577.74|27577.74|27577.74|27577.74|0
1629900840000|2021-08-25 14:14:00|27577.14|27577.14|27577.14|27577.14|27577.14|27577.14|27577.14|27577.14|0
1629900850000|2021-08-25 14:14:10|27580.67|27580.67|27584.2|27584.2|27584.2|27584.2|27580.67|27580.67|0
1629900860000|2021-08-25 14:14:20|27583.48|27583.48|27582.03|27582.03|27583.48|27583.48|27582.03|27582.03|0
1629900870000|2021-08-25 14:14:30|27578.49|27578.49|27574.96|27574.96|27578.49|27578.49|27574.96|27574.96|0
1629900900000|2021-08-25 14:15:00|27571.42|27571.42|27571.42|27571.42|27574.96|27574.96|27571.42|27571.42|0
1629900920000|2021-08-25 14:15:20|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|0
1629900950000|2021-08-25 14:15:50|27564.35|27564.35|27563.75|27563.75|27564.35|27564.35|27563.75|27563.75|0
1629900960000|2021-08-25 14:16:00|27567.29|27567.29|27567.29|27567.29|27567.29|27567.29|27567.29|27567.29|0
1629900980000|2021-08-25 14:16:20|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|0
1629900990000|2021-08-25 14:16:30|27567.64|27567.64|27567.64|27567.64|27567.64|27567.64|27567.64|27567.64|0
1629901010000|2021-08-25 14:16:50|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|0
1629901020000|2021-08-25 14:17:00|27567.64|27567.64|27567.64|27567.64|27567.64|27567.64|27567.64|27567.64|0
1629901040000|2021-08-25 14:17:20|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|0
1629901060000|2021-08-25 14:17:40|27564.71|27564.71|27565.31|27565.31|27565.31|27565.31|27564.71|27564.71|0
1629901070000|2021-08-25 14:17:50|27565.55|27565.55|27551.41|27551.41|27565.55|27565.55|27551.41|27551.41|0
1629901100000|2021-08-25 14:18:20|27551.66|27551.66|27550.45|27550.45|27551.66|27551.66|27550.45|27550.45|0
1629901130000|2021-08-25 14:18:50|27546.92|27546.92|27546.92|27546.92|27546.92|27546.92|27546.92|27546.92|0
1629901140000|2021-08-25 14:19:00|27547.16|27547.16|27547.16|27547.16|27547.16|27547.16|27547.16|27547.16|0
1629901190000|2021-08-25 14:19:50|27554.23|27554.23|27554.83|27554.83|27554.83|27554.83|27554.23|27554.23|0
1629901200000|2021-08-25 14:20:00|27554.35|27554.35|27554.35|27554.35|27554.35|27554.35|27554.35|27554.35|0
1629901210000|2021-08-25 14:20:10|27557.88|27557.88|27557.88|27557.88|27557.88|27557.88|27557.88|27557.88|0
1629901220000|2021-08-25 14:20:20|27557.28|27557.28|27553.75|27553.75|27557.28|27557.28|27553.75|27553.75|0
1629901230000|2021-08-25 14:20:30|27560.82|27560.82|27560.82|27560.82|27560.82|27560.82|27560.82|27560.82|0
1629901240000|2021-08-25 14:20:40|27560.41|27560.41|27560.41|27560.41|27560.41|27560.41|27560.41|27560.41|0
1629901300000|2021-08-25 14:21:40|27560.89|27560.89|27560.89|27560.89|27560.89|27560.89|27560.89|27560.89|0
1629901310000|2021-08-25 14:21:50|27557.36|27557.36|27557.36|27557.36|27557.36|27557.36|27557.36|27557.36|0
1629901330000|2021-08-25 14:22:10|27560.89|27560.89|27564.43|27564.43|27564.43|27564.43|27560.89|27560.89|0
1629901340000|2021-08-25 14:22:20|27560.89|27560.89|27560.89|27560.89|27560.89|27560.89|27560.89|27560.89|0
1629901380000|2021-08-25 14:23:00|27564.43|27564.43|27564.43|27564.43|27564.43|27564.43|27564.43|27564.43|0
1629901400000|2021-08-25 14:23:20|27557.36|27557.36|27557.36|27557.36|27557.36|27557.36|27557.36|27557.36|0
1629901410000|2021-08-25 14:23:30|27553.82|27553.82|27553.82|27553.82|27553.82|27553.82|27553.82|27553.82|0
1629901420000|2021-08-25 14:23:40|27550.29|27550.29|27550.29|27550.29|27550.29|27550.29|27550.29|27550.29|0
1629901430000|2021-08-25 14:23:50|27549.69|27549.69|27549.69|27549.69|27549.69|27549.69|27549.69|27549.69|0
1629901470000|2021-08-25 14:24:30|27546.15|27546.15|27546.15|27546.15|27546.15|27546.15|27546.15|27546.15|0
1629901490000|2021-08-25 14:24:50|27546.56|27546.56|27546.08|27546.08|27546.56|27546.56|27546.08|27546.08|0
1629901500000|2021-08-25 14:25:00|27542.54|27542.54|27542.54|27542.54|27542.54|27542.54|27542.54|27542.54|0
1629901520000|2021-08-25 14:25:20|27546.08|27546.08|27546.32|27546.32|27546.32|27546.32|27546.08|27546.08|0
1629901540000|2021-08-25 14:25:40|27542.78|27542.78|27542.78|27542.78|27542.78|27542.78|27542.78|27542.78|0
1629901560000|2021-08-25 14:26:00|27535.71|27535.71|27535.71|27535.71|27535.71|27535.71|27535.71|27535.71|0
1629901600000|2021-08-25 14:26:40|27542.78|27542.78|27542.78|27542.78|27542.78|27542.78|27542.78|27542.78|0
1629901650000|2021-08-25 14:27:30|27549.85|27549.85|27549.85|27549.85|27549.85|27549.85|27549.85|27549.85|0
1629901660000|2021-08-25 14:27:40|27550.45|27550.45|27550.45|27550.45|27550.45|27550.45|27550.45|27550.45|0
1629901680000|2021-08-25 14:28:00|27553.99|27553.99|27555.6|27555.6|27555.6|27555.6|27553.99|27553.99|0
1629901690000|2021-08-25 14:28:10|27562.67|27562.67|27562.67|27562.67|27562.67|27562.67|27562.67|27562.67|0
1629901710000|2021-08-25 14:28:30|27566.21|27566.21|27562.67|27562.67|27566.21|27566.21|27562.67|27562.67|0
1629901740000|2021-08-25 14:29:00|27559.14|27559.14|27559.14|27559.14|27559.14|27559.14|27559.14|27559.14|0
1629901770000|2021-08-25 14:29:30|27555.6|27555.6|27555.6|27555.6|27555.6|27555.6|27555.6|27555.6|0
1629901780000|2021-08-25 14:29:40|27556.2|27556.2|27556.2|27556.2|27556.2|27556.2|27556.2|27556.2|0
1629901800000|2021-08-25 14:30:00|27559.74|27559.74|27556.2|27556.2|27559.74|27559.74|27556.2|27556.2|0
1629901830000|2021-08-25 14:30:30|27555.6|27555.6|27552.07|27552.07|27555.6|27555.6|27552.07|27552.07|0
1629901840000|2021-08-25 14:30:40|27548.53|27548.53|27545|27545|27548.53|27548.53|27545|27545|0
1629901850000|2021-08-25 14:30:50|27544.4|27544.4|27544.4|27544.4|27544.4|27544.4|27544.4|27544.4|0
1629901900000|2021-08-25 14:31:40|27547.93|27547.93|27544.4|27544.4|27547.93|27547.93|27544.4|27544.4|0
1629902020000|2021-08-25 14:33:40|27547.93|27547.93|27547.93|27547.93|27547.93|27547.93|27547.93|27547.93|0
1629902050000|2021-08-25 14:34:10|27544.4|27544.4|27540.86|27540.86|27544.4|27544.4|27537.33|27537.33|0
1629902080000|2021-08-25 14:34:40|27540.45|27540.45|27543.99|27543.99|27543.99|27543.99|27540.45|27540.45|0
1629902090000|2021-08-25 14:34:50|27543.38|27543.38|27542.78|27542.78|27543.38|27543.38|27542.78|27542.78|0
1629902100000|2021-08-25 14:35:00|27543.03|27543.03|27543.27|27543.27|27543.27|27543.27|27543.03|27543.03|0
1629902110000|2021-08-25 14:35:10|27546.8|27546.8|27543.27|27543.27|27546.8|27546.8|27543.27|27543.27|0
1629902120000|2021-08-25 14:35:20|27539.73|27539.73|27539.73|27539.73|27539.73|27539.73|27539.73|27539.73|0
1629902130000|2021-08-25 14:35:30|27543.27|27543.27|27539.73|27539.73|27543.27|27543.27|27539.73|27539.73|0
1629902150000|2021-08-25 14:35:50|27536.2|27536.2|27536.2|27536.2|27536.2|27536.2|27536.2|27536.2|0
1629902160000|2021-08-25 14:36:00|27535.6|27535.6|27528.53|27528.53|27535.6|27535.6|27528.53|27528.53|0
1629902170000|2021-08-25 14:36:10|27535.6|27535.6|27535.6|27535.6|27535.6|27535.6|27535.6|27535.6|0
1629902180000|2021-08-25 14:36:20|27535|27535|27532.06|27532.06|27535.6|27535.6|27532.06|27532.06|0
1629902190000|2021-08-25 14:36:30|27535.6|27535.6|27535.6|27535.6|27535.6|27535.6|27535.6|27535.6|0
1629902210000|2021-08-25 14:36:50|27542.67|27542.67|27542.67|27542.67|27542.67|27542.67|27542.67|27542.67|0
1629902220000|2021-08-25 14:37:00|27542.91|27542.91|27542.91|27542.91|27542.91|27542.91|27542.91|27542.91|0
1629902250000|2021-08-25 14:37:30|27546.44|27546.44|27546.44|27546.44|27546.44|27546.44|27546.44|27546.44|0
1629902260000|2021-08-25 14:37:40|27549.98|27549.98|27549.98|27549.98|27549.98|27549.98|27549.98|27549.98|0
1629902280000|2021-08-25 14:38:00|27553.51|27553.51|27554.11|27554.11|27557.65|27557.65|27553.51|27553.51|0
1629902290000|2021-08-25 14:38:10|27550.58|27550.58|27550.58|27550.58|27550.58|27550.58|27550.58|27550.58|0
1629902310000|2021-08-25 14:38:30|27547.04|27547.04|27547.04|27547.04|27547.04|27547.04|27547.04|27547.04|0
1629902400000|2021-08-25 14:40:00|27547.45|27547.45|27547.62|27547.62|27547.86|27547.86|27547.45|27547.45|0
1629902410000|2021-08-25 14:40:10|27554.69|27554.69|27554.69|27554.69|27554.69|27554.69|27554.69|27554.69|0
1629902420000|2021-08-25 14:40:20|27561.76|27561.76|27558.23|27558.23|27561.76|27561.76|27558.23|27558.23|0
1629902430000|2021-08-25 14:40:30|27554.69|27554.69|27554.69|27554.69|27554.69|27554.69|27554.69|27554.69|0
1629902440000|2021-08-25 14:40:40|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|0
1629902450000|2021-08-25 14:40:50|27566.12|27566.12|27566.12|27566.12|27566.12|27566.12|27566.12|27566.12|0
1629902460000|2021-08-25 14:41:00|27569.65|27569.65|27569.65|27569.65|27569.65|27569.65|27569.65|27569.65|0
1629902470000|2021-08-25 14:41:10|27570.25|27570.25|27570.66|27570.66|27574.99|27574.99|27570.25|27570.25|0
1629902490000|2021-08-25 14:41:30|27567.13|27567.13|27570.66|27570.66|27570.66|27570.66|27567.13|27567.13|0
1629902510000|2021-08-25 14:41:50|27567.13|27567.13|27567.13|27567.13|27567.13|27567.13|27567.13|27567.13|0
1629902520000|2021-08-25 14:42:00|27566.72|27566.72|27567.32|27567.32|27567.32|27567.32|27566.72|27566.72|0
1629902560000|2021-08-25 14:42:40|27574.39|27574.39|27574.99|27574.99|27574.99|27574.99|27574.39|27574.39|0
1629902600000|2021-08-25 14:43:20|27574.39|27574.39|27573.79|27573.79|27574.39|27574.39|27573.79|27573.79|0
1629902640000|2021-08-25 14:44:00|27573.38|27573.38|27573.38|27573.38|27573.38|27573.38|27573.38|27573.38|0
1629902650000|2021-08-25 14:44:10|27572.78|27572.78|27572.78|27572.78|27572.78|27572.78|27572.78|27572.78|0
1629902670000|2021-08-25 14:44:30|27576.31|27576.31|27572.78|27572.78|27576.31|27576.31|27572.78|27572.78|0
1629902700000|2021-08-25 14:45:00|27579.85|27579.85|27583.98|27583.98|27583.98|27583.98|27579.85|27579.85|0
1629902710000|2021-08-25 14:45:10|27584.58|27584.58|27585.59|27585.59|27592.66|27592.66|27584.58|27584.58|0
1629902740000|2021-08-25 14:45:40|27584.99|27584.99|27584.99|27584.99|27584.99|27584.99|27584.99|27584.99|0
1629902750000|2021-08-25 14:45:50|27588.53|27588.53|27588.53|27588.53|27588.53|27588.53|27588.53|27588.53|0
1629902770000|2021-08-25 14:46:10|27592.06|27592.06|27592.06|27592.06|27592.06|27592.06|27592.06|27592.06|0
1629902810000|2021-08-25 14:46:50|27588.53|27588.53|27588.53|27588.53|27588.53|27588.53|27588.53|27588.53|0
1629902830000|2021-08-25 14:47:10|27592.06|27592.06|27592.06|27592.06|27592.06|27592.06|27592.06|27592.06|0
1629902860000|2021-08-25 14:47:40|27590.86|27590.86|27590.86|27590.86|27590.86|27590.86|27590.86|27590.86|0
1629902870000|2021-08-25 14:47:50|27591.46|27591.46|27591.46|27591.46|27591.46|27591.46|27591.46|27591.46|0
1629902880000|2021-08-25 14:48:00|27587.93|27587.93|27588.53|27588.53|27588.53|27588.53|27587.93|27587.93|0
1629902890000|2021-08-25 14:48:10|27588.29|27588.29|27588.29|27588.29|27588.29|27588.29|27588.29|27588.29|0
1629902940000|2021-08-25 14:49:00|27587.68|27587.68|27580.61|27580.61|27587.68|27587.68|27580.61|27580.61|0
1629903000000|2021-08-25 14:50:00|27577.08|27577.08|27572.94|27572.94|27577.08|27577.08|27572.94|27572.94|0
1629903060000|2021-08-25 14:51:00|27569.41|27569.41|27572.94|27572.94|27572.94|27572.94|27569.41|27569.41|0
1629903070000|2021-08-25 14:51:10|27572.53|27572.53|27572.53|27572.53|27572.53|27572.53|27572.53|27572.53|0
1629903090000|2021-08-25 14:51:30|27572.94|27572.94|27572.94|27572.94|27572.94|27572.94|27572.94|27572.94|0
1629903100000|2021-08-25 14:51:40|27576.48|27576.48|27576.48|27576.48|27576.48|27576.48|27576.48|27576.48|0
1629903140000|2021-08-25 14:52:20|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|0
1629903150000|2021-08-25 14:52:30|27572.94|27572.94|27572.94|27572.94|27572.94|27572.94|27572.94|27572.94|0
1629903170000|2021-08-25 14:52:50|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|0
1629903180000|2021-08-25 14:53:00|27572.94|27572.94|27565.87|27565.87|27572.94|27572.94|27565.87|27565.87|0
1629903210000|2021-08-25 14:53:30|27565.27|27565.27|27565.27|27565.27|27565.27|27565.27|27565.27|27565.27|0
1629903250000|2021-08-25 14:54:10|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1629903280000|2021-08-25 14:54:40|27561.74|27561.74|27561.74|27561.74|27561.74|27561.74|27561.74|27561.74|0
1629903290000|2021-08-25 14:54:50|27554.67|27554.67|27554.67|27554.67|27554.67|27554.67|27551.13|27551.13|0
1629903310000|2021-08-25 14:55:10|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1629903320000|2021-08-25 14:55:20|27557.6|27557.6|27557.6|27557.6|27557.6|27557.6|27557.6|27557.6|0
1629903340000|2021-08-25 14:55:40|27557|27557|27560.54|27560.54|27560.54|27560.54|27557|27557|0
1629903360000|2021-08-25 14:56:00|27567.61|27567.61|27560.54|27560.54|27567.61|27567.61|27560.54|27560.54|0
1629903390000|2021-08-25 14:56:30|27557|27557|27549.93|27549.93|27557|27557|27549.93|27549.93|0
1629903410000|2021-08-25 14:56:50|27546.4|27546.4|27546.4|27546.4|27546.4|27546.4|27546.4|27546.4|0
1629903490000|2021-08-25 14:58:10|27546.16|27546.16|27546.16|27546.16|27546.16|27546.16|27546.16|27546.16|0
1629903500000|2021-08-25 14:58:20|27553.23|27553.23|27553.23|27553.23|27553.23|27553.23|27553.23|27553.23|0
1629903510000|2021-08-25 14:58:30|27549.69|27549.69|27546.16|27546.16|27549.69|27549.69|27546.16|27546.16|0
1629903560000|2021-08-25 14:59:20|27545.91|27545.91|27549.45|27549.45|27549.45|27549.45|27545.91|27545.91|0
1629903600000|2021-08-25 15:00:00|27545.91|27545.91|27545.91|27545.91|27545.91|27545.91|27545.91|27545.91|0
1629903610000|2021-08-25 15:00:10|27542.38|27542.38|27542.38|27542.38|27542.38|27542.38|27542.38|27542.38|0
1629903620000|2021-08-25 15:00:20|27538.84|27538.84|27538.43|27538.43|27538.84|27538.84|27538.43|27538.43|0
1629903640000|2021-08-25 15:00:40|27541.97|27541.97|27541.97|27541.97|27541.97|27541.97|27541.97|27541.97|0
1629903670000|2021-08-25 15:01:10|27541.73|27541.73|27545.26|27545.26|27545.26|27545.26|27541.73|27541.73|0
1629903700000|2021-08-25 15:01:40|27544.66|27544.66|27544.66|27544.66|27544.66|27544.66|27544.66|27544.66|0
1629903710000|2021-08-25 15:01:50|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|0
1629903730000|2021-08-25 15:02:10|27547.59|27547.59|27544.06|27544.06|27547.59|27547.59|27544.06|27544.06|0
1629903740000|2021-08-25 15:02:20|27539.92|27539.92|27536.39|27536.39|27539.92|27539.92|27536.39|27536.39|0
1629903770000|2021-08-25 15:02:50|27539.92|27539.92|27540.52|27540.52|27540.52|27540.52|27539.92|27539.92|0
1629903820000|2021-08-25 15:03:40|27539.92|27539.92|27539.92|27539.92|27539.92|27539.92|27539.92|27539.92|0
1629903840000|2021-08-25 15:04:00|27532.85|27532.85|27532.85|27532.85|27532.85|27532.85|27532.85|27532.85|0
1629903880000|2021-08-25 15:04:40|27529.32|27529.32|27525.78|27525.78|27529.32|27529.32|27525.78|27525.78|0
1629903890000|2021-08-25 15:04:50|27525.18|27525.18|27525.18|27525.18|27525.18|27525.18|27525.18|27525.18|0
1629903910000|2021-08-25 15:05:10|27518.11|27518.11|27514.58|27514.58|27518.11|27518.11|27511.04|27511.04|0
1629903920000|2021-08-25 15:05:20|27507.51|27507.51|27510.44|27510.44|27510.44|27510.44|27506.91|27506.91|0
1629903940000|2021-08-25 15:05:40|27506.91|27506.91|27506.91|27506.91|27506.91|27506.91|27506.91|27506.91|0
1629903950000|2021-08-25 15:05:50|27503.37|27503.37|27506.91|27506.91|27506.91|27506.91|27503.37|27503.37|0
1629903970000|2021-08-25 15:06:10|27510.44|27510.44|27511.04|27511.04|27511.04|27511.04|27510.44|27510.44|0
1629904020000|2021-08-25 15:07:00|27507.51|27507.51|27507.51|27507.51|27507.51|27507.51|27507.51|27507.51|0
1629904040000|2021-08-25 15:07:20|27514.58|27514.58|27521.65|27521.65|27521.65|27521.65|27514.58|27514.58|0
1629904050000|2021-08-25 15:07:30|27525.18|27525.18|27525.78|27525.78|27525.78|27525.78|27525.18|27525.18|0
1629904060000|2021-08-25 15:07:40|27522.25|27522.25|27518.71|27518.71|27522.25|27522.25|27518.71|27518.71|0
1629904080000|2021-08-25 15:08:00|27525.78|27525.78|27525.78|27525.78|27525.78|27525.78|27525.78|27525.78|0
1629904110000|2021-08-25 15:08:30|27522.25|27522.25|27522.25|27522.25|27522.25|27522.25|27522.25|27522.25|0
1629904130000|2021-08-25 15:08:50|27521.65|27521.65|27521.65|27521.65|27521.65|27521.65|27521.65|27521.65|0
1629904180000|2021-08-25 15:09:40|27528.72|27528.72|27532.25|27532.25|27532.25|27532.25|27528.72|27528.72|0
1629904190000|2021-08-25 15:09:50|27539.32|27539.32|27540.52|27540.52|27541.13|27541.13|27535.79|27535.79|0
1629904220000|2021-08-25 15:10:20|27536.99|27536.99|27540.52|27540.52|27540.52|27540.52|27536.99|27536.99|0
1629904250000|2021-08-25 15:10:50|27547.59|27547.59|27547.59|27547.59|27547.59|27547.59|27547.59|27547.59|0
1629904260000|2021-08-25 15:11:00|27544.06|27544.06|27544.06|27544.06|27544.06|27544.06|27544.06|27544.06|0
1629904270000|2021-08-25 15:11:10|27543.82|27543.82|27543.82|27543.82|27543.82|27543.82|27543.82|27543.82|0
1629904280000|2021-08-25 15:11:20|27543.58|27543.58|27543.58|27543.58|27543.58|27543.58|27543.58|27543.58|0
1629904290000|2021-08-25 15:11:30|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|0
1629904310000|2021-08-25 15:11:50|27543.58|27543.58|27547.11|27547.11|27547.11|27547.11|27543.58|27543.58|0
1629904330000|2021-08-25 15:12:10|27543.58|27543.58|27543.58|27543.58|27543.58|27543.58|27543.58|27543.58|0
1629904340000|2021-08-25 15:12:20|27547.11|27547.11|27547.11|27547.11|27547.11|27547.11|27547.11|27547.11|0
1629904380000|2021-08-25 15:13:00|27543.58|27543.58|27547.11|27547.11|27547.11|27547.11|27543.58|27543.58|0
1629904390000|2021-08-25 15:13:10|27550.65|27550.65|27554.18|27554.18|27554.18|27554.18|27550.04|27550.04|0
1629904400000|2021-08-25 15:13:20|27550.65|27550.65|27550.65|27550.65|27550.65|27550.65|27550.65|27550.65|0
1629904430000|2021-08-25 15:13:50|27547.11|27547.11|27547.11|27547.11|27547.11|27547.11|27547.11|27547.11|0
1629904450000|2021-08-25 15:14:10|27557.72|27557.72|27550.65|27550.65|27557.72|27557.72|27550.65|27550.65|0
1629904500000|2021-08-25 15:15:00|27551.06|27551.06|27551.06|27551.06|27551.06|27551.06|27551.06|27551.06|0
1629904510000|2021-08-25 15:15:10|27554.59|27554.59|27554.59|27554.59|27554.59|27554.59|27554.59|27554.59|0
1629904540000|2021-08-25 15:15:40|27555.19|27555.19|27555.19|27555.19|27555.19|27555.19|27555.19|27555.19|0
1629904560000|2021-08-25 15:16:00|27551.66|27551.66|27551.66|27551.66|27551.66|27551.66|27551.66|27551.66|0
1629904590000|2021-08-25 15:16:30|27558.73|27558.73|27558.73|27558.73|27558.73|27558.73|27558.73|27558.73|0
1629904610000|2021-08-25 15:16:50|27555.19|27555.19|27548.12|27548.12|27555.19|27555.19|27548.12|27548.12|0
1629904620000|2021-08-25 15:17:00|27555.19|27555.19|27555.19|27555.19|27555.19|27555.19|27555.19|27555.19|0
1629904640000|2021-08-25 15:17:20|27558.73|27558.73|27558.73|27558.73|27558.73|27558.73|27558.73|27558.73|0
1629904670000|2021-08-25 15:17:50|27562.26|27562.26|27576.4|27576.4|27576.4|27576.4|27562.26|27562.26|0
1629904680000|2021-08-25 15:18:00|27569.33|27569.33|27565.8|27565.8|27569.33|27569.33|27565.8|27565.8|0
1629904690000|2021-08-25 15:18:10|27569.33|27569.33|27569.33|27569.33|27569.33|27569.33|27569.33|27569.33|0
1629904700000|2021-08-25 15:18:20|27562.26|27562.26|27566.4|27566.4|27566.4|27566.4|27562.26|27562.26|0
1629904750000|2021-08-25 15:19:10|27565.8|27565.8|27565.8|27565.8|27565.8|27565.8|27565.8|27565.8|0
1629904760000|2021-08-25 15:19:20|27562.26|27562.26|27558.73|27558.73|27562.26|27562.26|27558.73|27558.73|0
1629904770000|2021-08-25 15:19:30|27558.13|27558.13|27558.13|27558.13|27558.13|27558.13|27558.13|27558.13|0
1629904790000|2021-08-25 15:19:50|27561.66|27561.66|27561.66|27561.66|27561.66|27561.66|27561.66|27561.66|0
1629904820000|2021-08-25 15:20:20|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|0
1629904860000|2021-08-25 15:21:00|27557.77|27557.77|27557.77|27557.77|27557.77|27557.77|27557.77|27557.77|0
1629904870000|2021-08-25 15:21:10|27561.3|27561.3|27561.3|27561.3|27564.84|27564.84|27557.77|27557.77|0
1629904910000|2021-08-25 15:21:50|27564.84|27564.84|27564.84|27564.84|27564.84|27564.84|27564.84|27564.84|0
1629904930000|2021-08-25 15:22:10|27564.59|27564.59|27561.06|27561.06|27564.59|27564.59|27561.06|27561.06|0
1629904990000|2021-08-25 15:23:10|27560.65|27560.65|27560.65|27560.65|27560.65|27560.65|27560.65|27560.65|0
1629905000000|2021-08-25 15:23:20|27564.18|27564.18|27564.18|27564.18|27564.18|27564.18|27564.18|27564.18|0
1629905010000|2021-08-25 15:23:30|27563.77|27563.77|27563.77|27563.77|27563.77|27563.77|27563.36|27563.36|0
1629905020000|2021-08-25 15:23:40|27564.18|27564.18|27564.18|27564.18|27564.18|27564.18|27564.18|27564.18|0
1629905050000|2021-08-25 15:24:10|27560.65|27560.65|27560.65|27560.65|27560.65|27560.65|27560.65|27560.65|0
1629905070000|2021-08-25 15:24:30|27560.41|27560.41|27560.41|27560.41|27560.41|27560.41|27560.41|27560.41|0
1629905080000|2021-08-25 15:24:40|27561.01|27561.01|27561.01|27561.01|27561.01|27561.01|27561.01|27561.01|0
1629905100000|2021-08-25 15:25:00|27560.41|27560.41|27558.39|27558.39|27560.41|27560.41|27558.39|27558.39|0
1629905110000|2021-08-25 15:25:10|27561.92|27561.92|27559.35|27559.35|27561.92|27561.92|27558.39|27558.39|0
1629905120000|2021-08-25 15:25:20|27558.94|27558.94|27558.94|27558.94|27558.94|27558.94|27558.94|27558.94|0
1629905150000|2021-08-25 15:25:50|27562.47|27562.47|27566.42|27566.42|27569.95|27569.95|27562.47|27562.47|0
1629905160000|2021-08-25 15:26:00|27562.88|27562.88|27562.88|27562.88|27562.88|27562.88|27562.88|27562.88|0
1629905190000|2021-08-25 15:26:30|27562.47|27562.47|27562.47|27562.47|27562.47|27562.47|27562.47|27562.47|0
1629905200000|2021-08-25 15:26:40|27566.01|27566.01|27566.01|27566.01|27566.01|27566.01|27558.94|27558.94|0
1629905220000|2021-08-25 15:27:00|27562.47|27562.47|27562.47|27562.47|27562.47|27562.47|27562.47|27562.47|0
1629905230000|2021-08-25 15:27:10|27562.06|27562.06|27562.47|27562.47|27562.47|27562.47|27561.65|27561.65|0
1629905260000|2021-08-25 15:27:40|27558.94|27558.94|27558.94|27558.94|27558.94|27558.94|27558.94|27558.94|0
1629905280000|2021-08-25 15:28:00|27558.53|27558.53|27558.53|27558.53|27558.53|27558.53|27558.53|27558.53|0
1629905290000|2021-08-25 15:28:10|27558.94|27558.94|27558.94|27558.94|27558.94|27558.94|27558.94|27558.94|0
1629905300000|2021-08-25 15:28:20|27555.4|27555.4|27555.4|27555.4|27555.4|27555.4|27555.4|27555.4|0
1629905310000|2021-08-25 15:28:30|27554.8|27554.8|27554.8|27554.8|27554.8|27554.8|27554.8|27554.8|0
1629905330000|2021-08-25 15:28:50|27553.98|27553.98|27553.98|27553.98|27553.98|27553.98|27553.98|27553.98|0
1629905340000|2021-08-25 15:29:00|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|27553.98|27553.98|0
1629905350000|2021-08-25 15:29:10|27557.11|27557.11|27557.11|27557.11|27557.11|27557.11|27557.11|27557.11|0
1629905360000|2021-08-25 15:29:20|27553.57|27553.57|27553.57|27553.57|27553.57|27553.57|27553.57|27553.57|0
1629905370000|2021-08-25 15:29:30|27552.97|27552.97|27552.97|27552.97|27553.57|27553.57|27552.97|27552.97|0
1629905380000|2021-08-25 15:29:40|27556.5|27556.5|27552.37|27552.37|27556.5|27556.5|27552.37|27552.37|0
1629905390000|2021-08-25 15:29:50|27548.83|27548.83|27549.43|27549.43|27555.9|27555.9|27548.83|27548.83|0
1629962100000|2021-08-26 07:15:00|27129.42|27129.42|27125.89|27125.89|27129.42|27129.42|27125.89|27125.89|0
1629962110000|2021-08-26 07:15:10|27118.82|27118.82|27118.82|27118.82|27118.82|27118.82|27118.82|27118.82|0
1629962120000|2021-08-26 07:15:20|27123.08|27123.08|27126.61|27126.61|27126.61|27126.61|27123.08|27123.08|0
1629962130000|2021-08-26 07:15:30|27123.08|27123.08|27123.08|27123.08|27123.08|27123.08|27123.08|27123.08|0
1629962140000|2021-08-26 07:15:40|27124.31|27124.31|27134.91|27134.91|27134.91|27134.91|27124.31|27124.31|0
1629962150000|2021-08-26 07:15:50|27127.84|27127.84|27120.17|27120.17|27127.84|27127.84|27120.17|27120.17|0
1629962160000|2021-08-26 07:16:00|27109.57|27109.57|27102.5|27102.5|27109.57|27109.57|27098.96|27098.96|0
1629962170000|2021-08-26 07:16:10|27101.68|27101.68|27097.54|27097.54|27101.68|27101.68|27097.54|27097.54|0
1629962180000|2021-08-26 07:16:20|27096.94|27096.94|27079.68|27079.68|27096.94|27096.94|27079.68|27079.68|0
1629962190000|2021-08-26 07:16:30|27083.21|27083.21|27086.75|27086.75|27086.75|27086.75|27083.21|27083.21|0
1629962220000|2021-08-26 07:17:00|27087.16|27087.16|27090.28|27090.28|27090.28|27090.28|27086.75|27086.75|0
1629962240000|2021-08-26 07:17:20|27078.47|27078.47|27078.47|27078.47|27078.47|27078.47|27078.47|27078.47|0
1629962250000|2021-08-26 07:17:30|27082.01|27082.01|27077.87|27077.87|27082.01|27082.01|27077.87|27077.87|0
1629962260000|2021-08-26 07:17:40|27076.67|27076.67|27076.67|27076.67|27076.67|27076.67|27076.67|27076.67|0
1629962280000|2021-08-26 07:18:00|27083.74|27083.74|27094.35|27094.35|27094.35|27094.35|27083.74|27083.74|0
1629962290000|2021-08-26 07:18:10|27090.81|27090.81|27094.35|27094.35|27094.35|27094.35|27090.81|27090.81|0
1629962300000|2021-08-26 07:18:20|27090.81|27090.81|27090.81|27090.81|27090.81|27090.81|27090.81|27090.81|0
1629962310000|2021-08-26 07:18:30|27094.35|27094.35|27094.35|27094.35|27094.35|27094.35|27094.35|27094.35|0
1629962340000|2021-08-26 07:19:00|27087.28|27087.28|27084.34|27084.34|27087.88|27087.88|27080.81|27080.81|0
1629962350000|2021-08-26 07:19:10|27098.48|27098.48|27098.48|27098.48|27098.48|27098.48|27098.48|27098.48|0
1629962360000|2021-08-26 07:19:20|27097.25|27097.25|27096.43|27096.43|27097.25|27097.25|27096.43|27096.43|0
1629962380000|2021-08-26 07:19:40|27099.97|27099.97|27096.43|27096.43|27099.97|27099.97|27096.43|27096.43|0
1629962420000|2021-08-26 07:20:20|27095.83|27095.83|27096.43|27096.43|27097.03|27097.03|27095.83|27095.83|0
1629962440000|2021-08-26 07:20:40|27096.92|27096.92|27100.45|27100.45|27100.45|27100.45|27096.92|27096.92|0
1629962450000|2021-08-26 07:20:50|27101.05|27101.05|27101.05|27101.05|27101.05|27101.05|27101.05|27101.05|0
1629962460000|2021-08-26 07:21:00|27100.45|27100.45|27084.51|27084.51|27100.45|27100.45|27084.51|27084.51|0
1629962470000|2021-08-26 07:21:10|27083.91|27083.91|27083.91|27083.91|27087.44|27087.44|27083.91|27083.91|0
1629962490000|2021-08-26 07:21:30|27080.37|27080.37|27080.37|27080.37|27080.37|27080.37|27080.37|27080.37|0
1629962500000|2021-08-26 07:21:40|27075.64|27075.64|27068.57|27068.57|27075.64|27075.64|27068.57|27068.57|0
1629962510000|2021-08-26 07:21:50|27061.5|27061.5|27061.5|27061.5|27061.5|27061.5|27061.5|27061.5|0
1629962520000|2021-08-26 07:22:00|27065.03|27065.03|27079.17|27079.17|27079.17|27079.17|27065.03|27065.03|0
1629962530000|2021-08-26 07:22:10|27075.64|27075.64|27075.64|27075.64|27075.64|27075.64|27075.64|27075.64|0
1629962590000|2021-08-26 07:23:10|27076.24|27076.24|27076.24|27076.24|27086.84|27086.84|27076.24|27076.24|0
1629962610000|2021-08-26 07:23:30|27069.17|27069.17|27079.77|27079.77|27079.77|27079.77|27069.17|27069.17|0
1629962630000|2021-08-26 07:23:50|27076.24|27076.24|27076.24|27076.24|27076.24|27076.24|27076.24|27076.24|0
1629962640000|2021-08-26 07:24:00|27079.77|27079.77|27080.98|27080.98|27080.98|27080.98|27079.77|27079.77|0
1629962650000|2021-08-26 07:24:10|27080.37|27080.37|27080.37|27080.37|27080.37|27080.37|27080.37|27080.37|0
1629962670000|2021-08-26 07:24:30|27090.98|27090.98|27090.98|27090.98|27090.98|27090.98|27090.98|27090.98|0
1629962680000|2021-08-26 07:24:40|27094.51|27094.51|27094.51|27094.51|27094.51|27094.51|27094.51|27094.51|0
1629962700000|2021-08-26 07:25:00|27098.05|27098.05|27095.11|27095.11|27098.05|27098.05|27094.51|27094.51|0
1629962720000|2021-08-26 07:25:20|27098.65|27098.65|27102.18|27102.18|27102.18|27102.18|27098.65|27098.65|0
1629962730000|2021-08-26 07:25:30|27102.79|27102.79|27102.79|27102.79|27102.79|27102.79|27102.79|27102.79|0
1629962760000|2021-08-26 07:26:00|27106.32|27106.32|27106.32|27106.32|27106.32|27106.32|27106.32|27106.32|0
1629962800000|2021-08-26 07:26:40|27113.39|27113.39|27113.63|27113.63|27113.63|27113.63|27113.39|27113.39|0
1629962810000|2021-08-26 07:26:50|27110.1|27110.1|27110.1|27110.1|27110.1|27110.1|27110.1|27110.1|0
1629962820000|2021-08-26 07:27:00|27127.77|27127.77|27128.37|27128.37|27128.37|27128.37|27127.77|27127.77|0
1629962830000|2021-08-26 07:27:10|27128.78|27128.78|27128.78|27128.78|27128.78|27128.78|27128.78|27128.78|0
1629962840000|2021-08-26 07:27:20|27139.39|27139.39|27135.85|27135.85|27139.39|27139.39|27135.85|27135.85|0
1629962860000|2021-08-26 07:27:40|27142.92|27142.92|27142.92|27142.92|27142.92|27142.92|27142.92|27142.92|0
1629962870000|2021-08-26 07:27:50|27139.39|27139.39|27140.59|27140.59|27140.59|27140.59|27139.39|27139.39|0
1629962890000|2021-08-26 07:28:10|27147.66|27147.66|27147.66|27147.66|27147.66|27147.66|27147.66|27147.66|0
1629962910000|2021-08-26 07:28:30|27154.73|27154.73|27154.73|27154.73|27154.73|27154.73|27154.73|27154.73|0
1629962920000|2021-08-26 07:28:40|27151.19|27151.19|27151.19|27151.19|27151.19|27151.19|27151.19|27151.19|0
1629962930000|2021-08-26 07:28:50|27150.59|27150.59|27151.19|27151.19|27151.19|27151.19|27150.59|27150.59|0
1629962940000|2021-08-26 07:29:00|27165.33|27165.33|27166.06|27166.06|27166.06|27166.06|27165.33|27165.33|0
1629962950000|2021-08-26 07:29:10|27169.59|27169.59|27169.59|27169.59|27169.59|27169.59|27169.59|27169.59|0
1629962970000|2021-08-26 07:29:30|27171.4|27171.4|27171.4|27171.4|27171.4|27171.4|27171.4|27171.4|0
1629962990000|2021-08-26 07:29:50|27167.86|27167.86|27174.93|27174.93|27174.93|27174.93|27167.86|27167.86|0
1629963000000|2021-08-26 07:30:00|27171.4|27171.4|27178.47|27178.47|27178.47|27178.47|27171.4|27171.4|0
1629963040000|2021-08-26 07:30:40|27182|27182|27174.33|27174.33|27182|27182|27174.33|27174.33|0
1629963060000|2021-08-26 07:31:00|27177.87|27177.87|27177.87|27177.87|27177.87|27177.87|27177.87|27177.87|0
1629963070000|2021-08-26 07:31:10|27174.33|27174.33|27174.33|27174.33|27174.33|27174.33|27174.33|27174.33|0
1629963080000|2021-08-26 07:31:20|27173.73|27173.73|27163.13|27163.13|27173.73|27173.73|27163.13|27163.13|0
1629963100000|2021-08-26 07:31:40|27166.66|27166.66|27166.66|27166.66|27166.66|27166.66|27166.66|27166.66|0
1629963120000|2021-08-26 07:32:00|27166.06|27166.06|27166.06|27166.06|27166.06|27166.06|27166.06|27166.06|0
1629963130000|2021-08-26 07:32:10|27162.52|27162.52|27162.52|27162.52|27162.52|27162.52|27162.52|27162.52|0
1629963170000|2021-08-26 07:32:50|27166.06|27166.06|27166.06|27166.06|27166.06|27166.06|27166.06|27166.06|0
1629963180000|2021-08-26 07:33:00|27180.2|27180.2|27182|27182|27182|27182|27173.13|27173.13|0
1629963190000|2021-08-26 07:33:10|27178.47|27178.47|27181.4|27181.4|27182|27182|27178.47|27178.47|0
1629963200000|2021-08-26 07:33:20|27174.33|27174.33|27185.54|27185.54|27185.54|27185.54|27170.8|27170.8|0
1629963220000|2021-08-26 07:33:40|27184.94|27184.94|27177.87|27177.87|27184.94|27184.94|27177.87|27177.87|0
1629963230000|2021-08-26 07:33:50|27174.33|27174.33|27170.8|27170.8|27174.33|27174.33|27170.8|27170.8|0
1629963250000|2021-08-26 07:34:10|27156.66|27156.66|27156.66|27156.66|27156.66|27156.66|27156.66|27156.66|0
1629963260000|2021-08-26 07:34:20|27160.19|27160.19|27163.73|27163.73|27163.73|27163.73|27160.19|27160.19|0
1629963270000|2021-08-26 07:34:30|27162.52|27162.52|27162.52|27162.52|27162.52|27162.52|27162.52|27162.52|0
1629963280000|2021-08-26 07:34:40|27169.59|27169.59|27169.59|27169.59|27169.59|27169.59|27169.59|27169.59|0
1629963300000|2021-08-26 07:35:00|27173.12|27173.12|27173.12|27173.12|27176.66|27176.66|27173.12|27173.12|0
1629963320000|2021-08-26 07:35:20|27169.59|27169.59|27166.05|27166.05|27169.59|27169.59|27166.05|27166.05|0
1629963330000|2021-08-26 07:35:30|27169.59|27169.59|27162.52|27162.52|27169.59|27169.59|27162.52|27162.52|0
1629963340000|2021-08-26 07:35:40|27166.05|27166.05|27151.91|27151.91|27166.05|27166.05|27151.91|27151.91|0
1629963350000|2021-08-26 07:35:50|27158.98|27158.98|27158.98|27158.98|27158.98|27158.98|27158.98|27158.98|0
1629963360000|2021-08-26 07:36:00|27162.52|27162.52|27163.34|27163.34|27163.34|27163.34|27162.52|27162.52|0
1629963390000|2021-08-26 07:36:30|27162.93|27162.93|27159.39|27159.39|27162.93|27162.93|27159.39|27159.39|0
1629963400000|2021-08-26 07:36:40|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|0
1629963420000|2021-08-26 07:37:00|27161.72|27161.72|27168.79|27168.79|27168.79|27168.79|27161.72|27161.72|0
1629963430000|2021-08-26 07:37:10|27165.26|27165.26|27166.23|27166.23|27166.23|27166.23|27165.26|27165.26|0
1629963440000|2021-08-26 07:37:20|27162.69|27162.69|27162.69|27162.69|27162.69|27162.69|27162.69|27162.69|0
1629963450000|2021-08-26 07:37:30|27159.16|27159.16|27155.62|27155.62|27159.16|27159.16|27155.62|27155.62|0
1629963470000|2021-08-26 07:37:50|27156.22|27156.22|27156.22|27156.22|27156.22|27156.22|27156.22|27156.22|0
1629963480000|2021-08-26 07:38:00|27152.69|27152.69|27152.69|27152.69|27152.69|27152.69|27152.69|27152.69|0
1629963490000|2021-08-26 07:38:10|27153.29|27153.29|27153.29|27153.29|27153.29|27153.29|27153.29|27153.29|0
1629963510000|2021-08-26 07:38:30|27154.49|27154.49|27154.49|27154.49|27154.49|27154.49|27154.49|27154.49|0
1629963520000|2021-08-26 07:38:40|27150.96|27150.96|27150.96|27150.96|27150.96|27150.96|27150.96|27150.96|0
1629963530000|2021-08-26 07:38:50|27147.42|27147.42|27147.42|27147.42|27147.42|27147.42|27147.42|27147.42|0
1629963540000|2021-08-26 07:39:00|27150.96|27150.96|27154.08|27154.08|27154.08|27154.08|27150.55|27150.55|0
1629963560000|2021-08-26 07:39:20|27157.62|27157.62|27157.62|27157.62|27157.62|27157.62|27157.62|27157.62|0
1629963570000|2021-08-26 07:39:30|27161.15|27161.15|27168.22|27168.22|27168.22|27168.22|27161.15|27161.15|0
1629963600000|2021-08-26 07:40:00|27169.04|27169.04|27169.04|27169.04|27169.04|27169.04|27169.04|27169.04|0
1629963620000|2021-08-26 07:40:20|27183.18|27183.18|27184.38|27184.38|27184.38|27184.38|27183.18|27183.18|0
1629963630000|2021-08-26 07:40:30|27177.31|27177.31|27177.91|27177.91|27177.91|27177.91|27177.31|27177.31|0
1629963640000|2021-08-26 07:40:40|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|0
1629963650000|2021-08-26 07:40:50|27173.78|27173.78|27170.24|27170.24|27173.78|27173.78|27170.24|27170.24|0
1629963660000|2021-08-26 07:41:00|27173.78|27173.78|27166.71|27166.71|27173.78|27173.78|27166.71|27166.71|0
1629963690000|2021-08-26 07:41:30|27163.17|27163.17|27161.37|27161.37|27163.17|27163.17|27161.37|27161.37|0
1629963700000|2021-08-26 07:41:40|27154.3|27154.3|27154.3|27154.3|27154.3|27154.3|27154.3|27154.3|0
1629963710000|2021-08-26 07:41:50|27154.9|27154.9|27154.9|27154.9|27154.9|27154.9|27154.9|27154.9|0
1629963730000|2021-08-26 07:42:10|27158.44|27158.44|27158.44|27158.44|27158.44|27158.44|27158.44|27158.44|0
1629963740000|2021-08-26 07:42:20|27161.97|27161.97|27161.97|27161.97|27161.97|27161.97|27161.97|27161.97|0
1629963750000|2021-08-26 07:42:30|27162.38|27162.38|27162.38|27162.38|27162.38|27162.38|27162.38|27162.38|0
1629963760000|2021-08-26 07:42:40|27169.45|27169.45|27169.45|27169.45|27169.45|27169.45|27169.45|27169.45|0
1629963770000|2021-08-26 07:42:50|27170.05|27170.05|27170.05|27170.05|27170.05|27170.05|27170.05|27170.05|0
1629963780000|2021-08-26 07:43:00|27173.59|27173.59|27173.59|27173.59|27173.59|27173.59|27173.59|27173.59|0
1629963790000|2021-08-26 07:43:10|27177.12|27177.12|27177.12|27177.12|27177.12|27177.12|27177.12|27177.12|0
1629963810000|2021-08-26 07:43:30|27176.52|27176.52|27176.52|27176.52|27176.52|27176.52|27176.52|27176.52|0
1629963900000|2021-08-26 07:45:00|27180.05|27180.05|27176.52|27176.52|27180.05|27180.05|27176.52|27176.52|0
1629963930000|2021-08-26 07:45:30|27169.45|27169.45|27169.45|27169.45|27169.45|27169.45|27169.45|27169.45|0
1629963960000|2021-08-26 07:46:00|27165.92|27165.92|27165.92|27165.92|27165.92|27165.92|27165.92|27165.92|0
1629963970000|2021-08-26 07:46:10|27162.38|27162.38|27162.38|27162.38|27162.38|27162.38|27162.38|27162.38|0
1629964020000|2021-08-26 07:47:00|27165.92|27165.92|27165.92|27165.92|27165.92|27165.92|27165.92|27165.92|0
1629964030000|2021-08-26 07:47:10|27172.98|27172.98|27176.52|27176.52|27176.52|27176.52|27172.98|27172.98|0
1629964040000|2021-08-26 07:47:20|27176.11|27176.11|27176.11|27176.11|27176.11|27176.11|27176.11|27176.11|0
1629964050000|2021-08-26 07:47:30|27183.18|27183.18|27183.18|27183.18|27183.18|27183.18|27183.18|27183.18|0
1629964070000|2021-08-26 07:47:50|27176.11|27176.11|27179.64|27179.64|27179.64|27179.64|27176.11|27176.11|0
1629964080000|2021-08-26 07:48:00|27183.18|27183.18|27183.18|27183.18|27183.18|27183.18|27183.18|27183.18|0
1629964090000|2021-08-26 07:48:10|27179.64|27179.64|27175.51|27175.51|27179.64|27179.64|27175.51|27175.51|0
1629964110000|2021-08-26 07:48:30|27176.11|27176.11|27172.58|27172.58|27176.11|27176.11|27172.58|27172.58|0
1629964170000|2021-08-26 07:49:30|27179.64|27179.64|27179.64|27179.64|27179.64|27179.64|27179.64|27179.64|0
1629964190000|2021-08-26 07:49:50|27190.25|27190.25|27189.65|27189.65|27190.25|27190.25|27189.65|27189.65|0
1629964200000|2021-08-26 07:50:00|27190.25|27190.25|27190.25|27190.25|27190.25|27190.25|27190.25|27190.25|0
1629964230000|2021-08-26 07:50:30|27189.84|27189.84|27190.25|27190.25|27190.25|27190.25|27189.84|27189.84|0
1629964240000|2021-08-26 07:50:40|27200.85|27200.85|27200.85|27200.85|27200.85|27200.85|27200.85|27200.85|0
1629964260000|2021-08-26 07:51:00|27201.58|27201.58|27201.58|27201.58|27201.58|27201.58|27201.58|27201.58|0
1629964280000|2021-08-26 07:51:20|27194.51|27194.51|27193.91|27193.91|27194.51|27194.51|27193.91|27193.91|0
1629964290000|2021-08-26 07:51:30|27190.37|27190.37|27190.37|27190.37|27190.37|27190.37|27190.37|27190.37|0
1629964330000|2021-08-26 07:52:10|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|0
1629964340000|2021-08-26 07:52:20|27198.05|27198.05|27198.05|27198.05|27198.05|27198.05|27198.05|27198.05|0
1629964380000|2021-08-26 07:53:00|27205.12|27205.12|27205.12|27205.12|27205.12|27205.12|27205.12|27205.12|0
1629964390000|2021-08-26 07:53:10|27201.58|27201.58|27201.58|27201.58|27201.58|27201.58|27201.58|27201.58|0
1629964400000|2021-08-26 07:53:20|27198.05|27198.05|27193.91|27193.91|27198.05|27198.05|27193.91|27193.91|0
1629964430000|2021-08-26 07:53:50|27200.98|27200.98|27204.51|27204.51|27204.51|27204.51|27200.98|27200.98|0
1629964460000|2021-08-26 07:54:20|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|0
1629964480000|2021-08-26 07:54:40|27204.51|27204.51|27204.51|27204.51|27204.51|27204.51|27204.51|27204.51|0
1629964490000|2021-08-26 07:54:50|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|0
1629964530000|2021-08-26 07:55:30|27200.98|27200.98|27200.98|27200.98|27200.98|27200.98|27200.98|27200.98|0
1629964570000|2021-08-26 07:56:10|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|27197.44|0
1629964580000|2021-08-26 07:56:20|27200.98|27200.98|27202.18|27202.18|27202.18|27202.18|27200.98|27200.98|0
1629964610000|2021-08-26 07:56:50|27203.38|27203.38|27203.38|27203.38|27203.38|27203.38|27203.38|27203.38|0
1629964630000|2021-08-26 07:57:10|27199.85|27199.85|27203.38|27203.38|27203.38|27203.38|27192.78|27192.78|0
1629964660000|2021-08-26 07:57:40|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|0
1629964690000|2021-08-26 07:58:10|27235.2|27235.2|27228.13|27228.13|27235.2|27235.2|27228.13|27228.13|0
1629964700000|2021-08-26 07:58:20|27231.66|27231.66|27231.66|27231.66|27231.66|27231.66|27231.66|27231.66|0
1629964750000|2021-08-26 07:59:10|27228.13|27228.13|27224.59|27224.59|27228.13|27228.13|27224.59|27224.59|0
1629964760000|2021-08-26 07:59:20|27225.19|27225.19|27220.46|27220.46|27225.19|27225.19|27220.46|27220.46|0
1629964790000|2021-08-26 07:59:50|27223.99|27223.99|27225.32|27225.32|27225.32|27225.32|27223.99|27223.99|0
1629964800000|2021-08-26 08:00:00|27235.92|27235.92|27229.45|27229.45|27235.92|27235.92|27228.85|27228.85|0
1629964820000|2021-08-26 08:00:20|27236.52|27236.52|27247.54|27247.54|27247.54|27247.54|27236.52|27236.52|0
1629964830000|2021-08-26 08:00:30|27254.61|27254.61|27255.21|27255.21|27255.21|27255.21|27254.61|27254.61|0
1629964840000|2021-08-26 08:00:40|27248.14|27248.14|27248.14|27248.14|27248.14|27248.14|27248.14|27248.14|0
1629964850000|2021-08-26 08:00:50|27244.6|27244.6|27244.6|27244.6|27244.6|27244.6|27244.6|27244.6|0
1629964860000|2021-08-26 08:01:00|27248.14|27248.14|27244.6|27244.6|27248.14|27248.14|27244.6|27244.6|0
1629964870000|2021-08-26 08:01:10|27248.14|27248.14|27244.6|27244.6|27251.67|27251.67|27244.6|27244.6|0
1629964880000|2021-08-26 08:01:20|27255.21|27255.21|27255.21|27255.21|27255.21|27255.21|27255.21|27255.21|0
1629964890000|2021-08-26 08:01:30|27251.67|27251.67|27251.67|27251.67|27251.67|27251.67|27251.67|27251.67|0
1629964900000|2021-08-26 08:01:40|27248.14|27248.14|27248.14|27248.14|27248.14|27248.14|27248.14|27248.14|0
1629964920000|2021-08-26 08:02:00|27248.74|27248.74|27248.74|27248.74|27248.74|27248.74|27248.74|27248.74|0
1629964950000|2021-08-26 08:02:30|27245.21|27245.21|27245.21|27245.21|27245.21|27245.21|27245.21|27245.21|0
1629964960000|2021-08-26 08:02:40|27248.74|27248.74|27248.74|27248.74|27248.74|27248.74|27248.74|27248.74|0
1629964970000|2021-08-26 08:02:50|27252.28|27252.28|27252.28|27252.28|27252.28|27252.28|27252.28|27252.28|0
1629964990000|2021-08-26 08:03:10|27251.67|27251.67|27251.67|27251.67|27251.67|27251.67|27251.67|27251.67|0
1629965000000|2021-08-26 08:03:20|27255.21|27255.21|27255.21|27255.21|27255.21|27255.21|27255.21|27255.21|0
1629965010000|2021-08-26 08:03:30|27248.14|27248.14|27248.14|27248.14|27248.14|27248.14|27248.14|27248.14|0
1629965040000|2021-08-26 08:04:00|27241.07|27241.07|27241.67|27241.67|27241.67|27241.67|27241.07|27241.07|0
1629965050000|2021-08-26 08:04:10|27241.26|27241.26|27241.26|27241.26|27241.26|27241.26|27241.26|27241.26|0
1629965090000|2021-08-26 08:04:50|27240.06|27240.06|27240.06|27240.06|27240.06|27240.06|27240.06|27240.06|0
1629965100000|2021-08-26 08:05:00|27243.59|27243.59|27239.65|27239.65|27246.72|27246.72|27239.65|27239.65|0
1629965130000|2021-08-26 08:05:30|27236.11|27236.11|27236.11|27236.11|27236.11|27236.11|27236.11|27236.11|0
1629965150000|2021-08-26 08:05:50|27239.65|27239.65|27239.65|27239.65|27239.65|27239.65|27239.65|27239.65|0
1629965180000|2021-08-26 08:06:20|27236.11|27236.11|27232.58|27232.58|27236.11|27236.11|27232.58|27232.58|0
1629965190000|2021-08-26 08:06:30|27236.11|27236.11|27236.11|27236.11|27236.11|27236.11|27236.11|27236.11|0
1629965210000|2021-08-26 08:06:50|27232.58|27232.58|27232.58|27232.58|27232.58|27232.58|27232.58|27232.58|0
1629965220000|2021-08-26 08:07:00|27233.18|27233.18|27233.18|27233.18|27233.18|27233.18|27233.18|27233.18|0
1629965230000|2021-08-26 08:07:10|27229.65|27229.65|27226.11|27226.11|27229.65|27229.65|27226.11|27226.11|0
1629965250000|2021-08-26 08:07:30|27225.51|27225.51|27224.91|27224.91|27225.51|27225.51|27224.91|27224.91|0
1629965260000|2021-08-26 08:07:40|27223.68|27223.68|27226.61|27226.61|27226.61|27226.61|27223.08|27223.08|0
1629965270000|2021-08-26 08:07:50|27227.21|27227.21|27227.81|27227.81|27227.81|27227.81|27227.21|27227.21|0
1629965280000|2021-08-26 08:08:00|27224.28|27224.28|27224.28|27224.28|27224.28|27224.28|27224.28|27224.28|0
1629965300000|2021-08-26 08:08:20|27220.75|27220.75|27220.75|27220.75|27220.75|27220.75|27220.75|27220.75|0
1629965310000|2021-08-26 08:08:30|27217.21|27217.21|27217.21|27217.21|27217.21|27217.21|27216.01|27216.01|0
1629965330000|2021-08-26 08:08:50|27216.61|27216.61|27216.61|27216.61|27216.61|27216.61|27216.61|27216.61|0
1629965370000|2021-08-26 08:09:30|27217.21|27217.21|27217.21|27217.21|27217.21|27217.21|27217.21|27217.21|0
1629965380000|2021-08-26 08:09:40|27220.75|27220.75|27220.75|27220.75|27220.75|27220.75|27220.75|27220.75|0
1629965400000|2021-08-26 08:10:00|27224.28|27224.28|27224.88|27224.88|27224.88|27224.88|27224.28|27224.28|0
1629965410000|2021-08-26 08:10:10|27224.64|27224.64|27221.1|27221.1|27224.64|27224.64|27221.1|27221.1|0
1629965430000|2021-08-26 08:10:30|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|0
1629965440000|2021-08-26 08:10:40|27235|27235|27235|27235|27235|27235|27235|27235|0
1629965450000|2021-08-26 08:10:50|27227.93|27227.93|27227.93|27227.93|27227.93|27227.93|27227.93|27227.93|0
1629965460000|2021-08-26 08:11:00|27231.47|27231.47|27231.47|27231.47|27231.47|27231.47|27231.47|27231.47|0
1629965470000|2021-08-26 08:11:10|27231.88|27231.88|27235.41|27235.41|27235.41|27235.41|27231.88|27231.88|0
1629965480000|2021-08-26 08:11:20|27238.95|27238.95|27238.95|27238.95|27238.95|27238.95|27238.95|27238.95|0
1629965550000|2021-08-26 08:12:30|27240.18|27240.18|27243.71|27243.71|27250.78|27250.78|27240.18|27240.18|0
1629965560000|2021-08-26 08:12:40|27240.18|27240.18|27240.18|27240.18|27240.18|27240.18|27240.18|27240.18|0
1629965590000|2021-08-26 08:13:10|27243.71|27243.71|27243.71|27243.71|27243.71|27243.71|27243.71|27243.71|0
1629965620000|2021-08-26 08:13:40|27240.18|27240.18|27240.18|27240.18|27240.18|27240.18|27240.18|27240.18|0
1629965630000|2021-08-26 08:13:50|27239.57|27239.57|27232.51|27232.51|27239.57|27239.57|27232.51|27232.51|0
1629965650000|2021-08-26 08:14:10|27239.57|27239.57|27243.11|27243.11|27243.11|27243.11|27239.57|27239.57|0
1629965660000|2021-08-26 08:14:20|27246.64|27246.64|27239.57|27239.57|27246.64|27246.64|27239.57|27239.57|0
1629965670000|2021-08-26 08:14:30|27240.78|27240.78|27240.78|27240.78|27240.78|27240.78|27240.78|27240.78|0
1629965690000|2021-08-26 08:14:50|27233.71|27233.71|27233.71|27233.71|27233.71|27233.71|27233.71|27233.71|0
1629965700000|2021-08-26 08:15:00|27230.17|27230.17|27229.57|27229.57|27230.17|27230.17|27229.57|27229.57|0
1629965720000|2021-08-26 08:15:20|27222.5|27222.5|27226.04|27226.04|27226.04|27226.04|27222.5|27222.5|0
1629965730000|2021-08-26 08:15:30|27226.64|27226.64|27226.64|27226.64|27226.64|27226.64|27226.64|27226.64|0
1629965740000|2021-08-26 08:15:40|27230.17|27230.17|27230.17|27230.17|27230.17|27230.17|27230.17|27230.17|0
1629965750000|2021-08-26 08:15:50|27226.64|27226.64|27226.64|27226.64|27226.64|27226.64|27226.64|27226.64|0
1629965760000|2021-08-26 08:16:00|27223.1|27223.1|27223.1|27223.1|27223.1|27223.1|27223.1|27223.1|0
1629965790000|2021-08-26 08:16:30|27230.17|27230.17|27230.17|27230.17|27230.17|27230.17|27230.17|27230.17|0
1629965840000|2021-08-26 08:17:20|27223.1|27223.1|27216.03|27216.03|27223.1|27223.1|27216.03|27216.03|0
1629965850000|2021-08-26 08:17:30|27219.57|27219.57|27219.57|27219.57|27219.57|27219.57|27219.57|27219.57|0
1629965880000|2021-08-26 08:18:00|27226.64|27226.64|27226.64|27226.64|27226.64|27226.64|27226.64|27226.64|0
1629965910000|2021-08-26 08:18:30|27233.71|27233.71|27233.71|27233.71|27233.71|27233.71|27233.71|27233.71|0
1629965930000|2021-08-26 08:18:50|27240.78|27240.78|27240.78|27240.78|27240.78|27240.78|27240.78|27240.78|0
1629965940000|2021-08-26 08:19:00|27237.24|27237.24|27236.64|27236.64|27237.24|27237.24|27236.64|27236.64|0
1629965960000|2021-08-26 08:19:20|27233.11|27233.11|27229.57|27229.57|27233.11|27233.11|27229.57|27229.57|0
1629965980000|2021-08-26 08:19:40|27228.97|27228.97|27225.44|27225.44|27228.97|27228.97|27225.44|27225.44|0
1629966000000|2021-08-26 08:20:00|27226.04|27226.04|27229.57|27229.57|27233.11|27233.11|27226.04|27226.04|0
1629966030000|2021-08-26 08:20:30|27226.04|27226.04|27229.57|27229.57|27229.57|27229.57|27226.04|27226.04|0
1629966070000|2021-08-26 08:21:10|27236.64|27236.64|27236.64|27236.64|27236.64|27236.64|27236.64|27236.64|0
1629966080000|2021-08-26 08:21:20|27237.24|27237.24|27237.24|27237.24|27237.24|27237.24|27237.24|27237.24|0
1629966090000|2021-08-26 08:21:30|27226.64|27226.64|27227.46|27227.46|27227.46|27227.46|27226.64|27226.64|0
1629966120000|2021-08-26 08:22:00|27230.99|27230.99|27230.99|27230.99|27230.99|27230.99|27230.99|27230.99|0
1629966140000|2021-08-26 08:22:20|27234.53|27234.53|27234.53|27234.53|27234.53|27234.53|27234.53|27234.53|0
1629966150000|2021-08-26 08:22:30|27238.06|27238.06|27232.19|27232.19|27239.26|27239.26|27232.19|27232.19|0
1629966230000|2021-08-26 08:23:50|27239.26|27239.26|27239.26|27239.26|27239.26|27239.26|27239.26|27239.26|0
1629966260000|2021-08-26 08:24:20|27232.19|27232.19|27232.19|27232.19|27232.19|27232.19|27232.19|27232.19|0
1629966270000|2021-08-26 08:24:30|27227.46|27227.46|27227.46|27227.46|27227.46|27227.46|27227.46|27227.46|0
1629966280000|2021-08-26 08:24:40|27230.99|27230.99|27234.53|27234.53|27234.53|27234.53|27230.99|27230.99|0
1629966310000|2021-08-26 08:25:10|27235.13|27235.13|27235.13|27235.13|27235.13|27235.13|27235.13|27235.13|0
1629966320000|2021-08-26 08:25:20|27235.73|27235.73|27239.26|27239.26|27239.26|27239.26|27235.73|27235.73|0
1629966340000|2021-08-26 08:25:40|27235.73|27235.73|27235.73|27235.73|27235.73|27235.73|27235.73|27235.73|0
1629966350000|2021-08-26 08:25:50|27239.26|27239.26|27239.26|27239.26|27239.26|27239.26|27239.26|27239.26|0
1629966370000|2021-08-26 08:26:10|27235.73|27235.73|27235.73|27235.73|27235.73|27235.73|27235.73|27235.73|0
1629966380000|2021-08-26 08:26:20|27232.19|27232.19|27232.19|27232.19|27232.19|27232.19|27232.19|27232.19|0
1629966390000|2021-08-26 08:26:30|27228.66|27228.66|27225.12|27225.12|27228.66|27228.66|27225.12|27225.12|0
1629966400000|2021-08-26 08:26:40|27224.52|27224.52|27224.52|27224.52|27224.52|27224.52|27224.52|27224.52|0
1629966420000|2021-08-26 08:27:00|27223.92|27223.92|27220.39|27220.39|27223.92|27223.92|27220.39|27220.39|0
1629966450000|2021-08-26 08:27:30|27216.85|27216.85|27216.85|27216.85|27216.85|27216.85|27216.85|27216.85|0
1629966570000|2021-08-26 08:29:30|27213.32|27213.32|27213.32|27213.32|27213.32|27213.32|27213.32|27213.32|0
1629966610000|2021-08-26 08:30:10|27209.78|27209.78|27209.78|27209.78|27209.78|27209.78|27209.78|27209.78|0
1629966630000|2021-08-26 08:30:30|27211.01|27211.01|27211.01|27211.01|27211.01|27211.01|27211.01|27211.01|0
1629966640000|2021-08-26 08:30:40|27203.34|27203.34|27203.34|27203.34|27203.34|27203.34|27203.34|27203.34|0
1629966650000|2021-08-26 08:30:50|27210.41|27210.41|27210.41|27210.41|27210.41|27210.41|27210.41|27210.41|0
1629966660000|2021-08-26 08:31:00|27209.81|27209.81|27209.81|27209.81|27209.81|27209.81|27209.81|27209.81|0
1629966670000|2021-08-26 08:31:10|27210.41|27210.41|27210.41|27210.41|27210.41|27210.41|27210.41|27210.41|0
1629966690000|2021-08-26 08:31:30|27211.01|27211.01|27211.01|27211.01|27211.01|27211.01|27211.01|27211.01|0
1629966700000|2021-08-26 08:31:40|27218.08|27218.08|27221.62|27221.62|27221.62|27221.62|27218.08|27218.08|0
1629966710000|2021-08-26 08:31:50|27218.08|27218.08|27211.01|27211.01|27218.08|27218.08|27211.01|27211.01|0
1629966780000|2021-08-26 08:33:00|27210.41|27210.41|27210.41|27210.41|27210.41|27210.41|27210.41|27210.41|0
1629966800000|2021-08-26 08:33:20|27208.77|27208.77|27205.24|27205.24|27208.77|27208.77|27205.24|27205.24|0
1629966820000|2021-08-26 08:33:40|27201.7|27201.7|27201.7|27201.7|27201.7|27201.7|27201.7|27201.7|0
1629966830000|2021-08-26 08:33:50|27198.17|27198.17|27198.17|27198.17|27198.17|27198.17|27198.17|27198.17|0
1629966850000|2021-08-26 08:34:10|27201.7|27201.7|27204.42|27204.42|27204.42|27204.42|27200.88|27200.88|0
1629966860000|2021-08-26 08:34:20|27204.83|27204.83|27208.36|27208.36|27208.36|27208.36|27204.83|27204.83|0
1629966870000|2021-08-26 08:34:30|27211.9|27211.9|27211.9|27211.9|27211.9|27211.9|27211.9|27211.9|0
1629966880000|2021-08-26 08:34:40|27218.97|27218.97|27218.97|27218.97|27218.97|27218.97|27218.97|27218.97|0
1629966910000|2021-08-26 08:35:10|27215.43|27215.43|27215.43|27215.43|27215.43|27215.43|27215.43|27215.43|0
1629966920000|2021-08-26 08:35:20|27217.23|27217.23|27217.23|27217.23|27217.23|27217.23|27217.23|27217.23|0
1629966940000|2021-08-26 08:35:40|27213.7|27213.7|27213.7|27213.7|27213.7|27213.7|27213.7|27213.7|0
1629966950000|2021-08-26 08:35:50|27210.16|27210.16|27210.16|27210.16|27210.16|27210.16|27210.16|27210.16|0
1629966960000|2021-08-26 08:36:00|27209.56|27209.56|27210.76|27210.76|27210.76|27210.76|27209.56|27209.56|0
1629966970000|2021-08-26 08:36:10|27207.23|27207.23|27207.23|27207.23|27207.23|27207.23|27207.23|27207.23|0
1629966980000|2021-08-26 08:36:20|27203.7|27203.7|27203.7|27203.7|27203.7|27203.7|27203.7|27203.7|0
1629966990000|2021-08-26 08:36:30|27210.76|27210.76|27211.25|27211.25|27211.25|27211.25|27210.76|27210.76|0
1629967000000|2021-08-26 08:36:40|27211.49|27211.49|27212.48|27212.48|27212.72|27212.72|27211.49|27211.49|0
1629967010000|2021-08-26 08:36:50|27213.08|27213.08|27212.84|27212.84|27213.08|27213.08|27212.84|27212.84|0
1629967030000|2021-08-26 08:37:10|27219.91|27219.91|27219.91|27219.91|27219.91|27219.91|27219.91|27219.91|0
1629967050000|2021-08-26 08:37:30|27216.37|27216.37|27219.91|27219.91|27219.91|27219.91|27216.37|27216.37|0
1629967070000|2021-08-26 08:37:50|27219.31|27219.31|27219.31|27219.31|27219.31|27219.31|27219.31|27219.31|0
1629967090000|2021-08-26 08:38:10|27215.77|27215.77|27215.77|27215.77|27215.77|27215.77|27215.77|27215.77|0
1629967140000|2021-08-26 08:39:00|27212.24|27212.24|27212.24|27212.24|27212.24|27212.24|27212.24|27212.24|0
1629967200000|2021-08-26 08:40:00|27211.99|27211.99|27211.99|27211.99|27211.99|27211.99|27211.99|27211.99|0
1629967210000|2021-08-26 08:40:10|27211.75|27211.75|27211.75|27211.75|27211.75|27211.75|27211.75|27211.75|0
1629967220000|2021-08-26 08:40:20|27211.51|27211.51|27211.51|27211.51|27211.51|27211.51|27211.51|27211.51|0
1629967230000|2021-08-26 08:40:30|27215.05|27215.05|27215.65|27215.65|27215.65|27215.65|27215.05|27215.05|0
1629967250000|2021-08-26 08:40:50|27212.11|27212.11|27212.11|27212.11|27212.11|27212.11|27212.11|27212.11|0
1629967290000|2021-08-26 08:41:30|27208.58|27208.58|27207.98|27207.98|27208.58|27208.58|27207.98|27207.98|0
1629967320000|2021-08-26 08:42:00|27193.84|27193.84|27193.84|27193.84|27193.84|27193.84|27193.84|27193.84|0
1629967330000|2021-08-26 08:42:10|27197.37|27197.37|27197.37|27197.37|27197.37|27197.37|27197.37|27197.37|0
1629967350000|2021-08-26 08:42:30|27204.44|27204.44|27211.51|27211.51|27211.51|27211.51|27204.44|27204.44|0
1629967380000|2021-08-26 08:43:00|27218.58|27218.58|27218.58|27218.58|27218.58|27218.58|27218.58|27218.58|0
1629967440000|2021-08-26 08:44:00|27225.65|27225.65|27222.11|27222.11|27225.65|27225.65|27222.11|27222.11|0
1629967450000|2021-08-26 08:44:10|27218.58|27218.58|27218.58|27218.58|27218.58|27218.58|27218.58|27218.58|0
1629967500000|2021-08-26 08:45:00|27222.11|27222.11|27225.65|27225.65|27225.65|27225.65|27222.11|27222.11|0
1629967530000|2021-08-26 08:45:30|27222.11|27222.11|27218.58|27218.58|27222.11|27222.11|27218.58|27218.58|0
1629967540000|2021-08-26 08:45:40|27215.05|27215.05|27211.51|27211.51|27215.05|27215.05|27211.51|27211.51|0
1629967570000|2021-08-26 08:46:10|27212.11|27212.11|27219.18|27219.18|27219.18|27219.18|27212.11|27212.11|0
1629967590000|2021-08-26 08:46:30|27222.72|27222.72|27222.72|27222.72|27222.72|27222.72|27222.72|27222.72|0
1629967630000|2021-08-26 08:47:10|27219.18|27219.18|27219.18|27219.18|27219.18|27219.18|27219.18|27219.18|0
1629967640000|2021-08-26 08:47:20|27215.65|27215.65|27212.11|27212.11|27215.65|27215.65|27212.11|27212.11|0
1629967650000|2021-08-26 08:47:30|27208.58|27208.58|27208.33|27208.33|27208.58|27208.58|27208.33|27208.33|0
1629967710000|2021-08-26 08:48:30|27204.8|27204.8|27208.33|27208.33|27211.87|27211.87|27204.8|27204.8|0
1629967720000|2021-08-26 08:48:40|27211.87|27211.87|27214.58|27214.58|27215.4|27215.4|27211.87|27211.87|0
1629967730000|2021-08-26 08:48:50|27213.76|27213.76|27214.17|27214.17|27214.17|27214.17|27213.76|27213.76|0
1629967740000|2021-08-26 08:49:00|27212.94|27212.94|27212.94|27212.94|27212.94|27212.94|27212.94|27212.94|0
1629967770000|2021-08-26 08:49:30|27214.17|27214.17|27214.17|27214.17|27214.17|27214.17|27214.17|27214.17|0
1629967830000|2021-08-26 08:50:30|27213.57|27213.57|27210.04|27210.04|27213.57|27213.57|27210.04|27210.04|0
1629967860000|2021-08-26 08:51:00|27202.97|27202.97|27202.97|27202.97|27202.97|27202.97|27202.97|27202.97|0
1629967870000|2021-08-26 08:51:10|27202.37|27202.37|27202.37|27202.37|27202.37|27202.37|27202.37|27202.37|0
1629967920000|2021-08-26 08:52:00|27198.83|27198.83|27198.83|27198.83|27198.83|27198.83|27198.83|27198.83|0
1629967960000|2021-08-26 08:52:40|27200.06|27200.06|27200.06|27200.06|27200.06|27200.06|27200.06|27200.06|0
1629968000000|2021-08-26 08:53:20|27203.6|27203.6|27203.6|27203.6|27203.6|27203.6|27203.6|27203.6|0
1629968010000|2021-08-26 08:53:30|27210.67|27210.67|27210.67|27210.67|27210.67|27210.67|27210.67|27210.67|0
1629968020000|2021-08-26 08:53:40|27211.27|27211.27|27211.27|27211.27|27211.27|27211.27|27211.27|27211.27|0
1629968060000|2021-08-26 08:54:20|27214.8|27214.8|27214.8|27214.8|27214.8|27214.8|27214.8|27214.8|0
1629968070000|2021-08-26 08:54:30|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|0
1629968090000|2021-08-26 08:54:50|27214.8|27214.8|27214.8|27214.8|27214.8|27214.8|27214.8|27214.8|0
1629968110000|2021-08-26 08:55:10|27211.27|27211.27|27211.27|27211.27|27211.27|27211.27|27211.27|27211.27|0
1629968130000|2021-08-26 08:55:30|27214.8|27214.8|27214.8|27214.8|27214.8|27214.8|27214.8|27214.8|0
1629968150000|2021-08-26 08:55:50|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|0
1629968160000|2021-08-26 08:56:00|27218.75|27218.75|27218.34|27218.34|27218.75|27218.75|27218.34|27218.34|0
1629968170000|2021-08-26 08:56:10|27217.93|27217.93|27224.51|27224.51|27225|27225|27217.93|27217.93|0
1629968190000|2021-08-26 08:56:30|27220.98|27220.98|27220.98|27220.98|27220.98|27220.98|27220.98|27220.98|0
1629968200000|2021-08-26 08:56:40|27220.38|27220.38|27217.37|27217.37|27220.38|27220.38|27217.37|27217.37|0
1629968220000|2021-08-26 08:57:00|27217.97|27217.97|27217.97|27217.97|27217.97|27217.97|27217.97|27217.97|0
1629968240000|2021-08-26 08:57:20|27217.37|27217.37|27217.97|27217.97|27217.97|27217.97|27217.37|27217.37|0
1629968250000|2021-08-26 08:57:30|27214.44|27214.44|27214.44|27214.44|27214.44|27214.44|27214.44|27214.44|0
1629968290000|2021-08-26 08:58:10|27210.91|27210.91|27206.77|27206.77|27210.91|27210.91|27206.77|27206.77|0
1629968330000|2021-08-26 08:58:50|27203.23|27203.23|27203.23|27203.23|27203.23|27203.23|27203.23|27203.23|0
1629968340000|2021-08-26 08:59:00|27199.7|27199.7|27199.7|27199.7|27199.7|27199.7|27199.7|27199.7|0
1629968380000|2021-08-26 08:59:40|27196.16|27196.16|27196.16|27196.16|27196.16|27196.16|27196.16|27196.16|0
1629968390000|2021-08-26 08:59:50|27195.56|27195.56|27195.56|27195.56|27195.56|27195.56|27195.56|27195.56|0
1629968400000|2021-08-26 09:00:00|27192.03|27192.03|27192.03|27192.03|27192.03|27192.03|27192.03|27192.03|0
1629968410000|2021-08-26 09:00:10|27195.56|27195.56|27195.56|27195.56|27195.56|27195.56|27195.56|27195.56|0
1629968420000|2021-08-26 09:00:20|27199.1|27199.1|27198.69|27198.69|27199.1|27199.1|27198.69|27198.69|0
1629968440000|2021-08-26 09:00:40|27202.22|27202.22|27201.62|27201.62|27202.22|27202.22|27201.62|27201.62|0
1629968460000|2021-08-26 09:01:00|27201.02|27201.02|27193.95|27193.95|27201.02|27201.02|27193.95|27193.95|0
1629968470000|2021-08-26 09:01:10|27190.42|27190.42|27186.64|27186.64|27190.42|27190.42|27186.64|27186.64|0
1629968490000|2021-08-26 09:01:30|27186.04|27186.04|27186.04|27186.04|27186.04|27186.04|27186.04|27186.04|0
1629968510000|2021-08-26 09:01:50|27189.57|27189.57|27189.57|27189.57|27189.57|27189.57|27189.57|27189.57|0
1629968520000|2021-08-26 09:02:00|27190.18|27190.18|27190.18|27190.18|27190.18|27190.18|27190.18|27190.18|0
1629968560000|2021-08-26 09:02:40|27183.11|27183.11|27183.11|27183.11|27183.11|27183.11|27183.11|27183.11|0
1629968570000|2021-08-26 09:02:50|27183.71|27183.71|27184.31|27184.31|27184.31|27184.31|27183.71|27183.71|0
1629968590000|2021-08-26 09:03:10|27191.38|27191.38|27194.91|27194.91|27194.91|27194.91|27191.38|27191.38|0
1629968620000|2021-08-26 09:03:40|27194.31|27194.31|27194.31|27194.31|27194.31|27194.31|27194.31|27194.31|0
1629968640000|2021-08-26 09:04:00|27190.78|27190.78|27187.24|27187.24|27190.78|27190.78|27183.71|27183.71|0
1629968680000|2021-08-26 09:04:40|27182.5|27182.5|27174.62|27174.62|27182.5|27182.5|27174.62|27174.62|0
1629968700000|2021-08-26 09:05:00|27174.01|27174.01|27170.48|27170.48|27174.01|27174.01|27170.48|27170.48|0
1629968720000|2021-08-26 09:05:20|27174.01|27174.01|27177.55|27177.55|27177.55|27177.55|27174.01|27174.01|0
1629968730000|2021-08-26 09:05:30|27181.08|27181.08|27184.62|27184.62|27184.62|27184.62|27181.08|27181.08|0
1629968750000|2021-08-26 09:05:50|27181.08|27181.08|27181.08|27181.08|27181.08|27181.08|27181.08|27181.08|0
1629968770000|2021-08-26 09:06:10|27188.15|27188.15|27188.56|27188.56|27188.56|27188.56|27188.15|27188.15|0
1629968880000|2021-08-26 09:08:00|27192.1|27192.1|27192.1|27192.1|27192.1|27192.1|27192.1|27192.1|0
1629968890000|2021-08-26 09:08:10|27202.7|27202.7|27202.7|27202.7|27202.7|27202.7|27202.7|27202.7|0
1629968920000|2021-08-26 09:08:40|27199.17|27199.17|27199.77|27199.77|27199.77|27199.77|27199.17|27199.17|0
1629968970000|2021-08-26 09:09:30|27196.23|27196.23|27196.23|27196.23|27196.23|27196.23|27196.23|27196.23|0
1629969000000|2021-08-26 09:10:00|27199.77|27199.77|27196.23|27196.23|27199.77|27199.77|27196.23|27196.23|0
1629969060000|2021-08-26 09:11:00|27195.63|27195.63|27195.63|27195.63|27195.63|27195.63|27195.63|27195.63|0
1629969070000|2021-08-26 09:11:10|27192.1|27192.1|27188.56|27188.56|27192.1|27192.1|27188.56|27188.56|0
1629969100000|2021-08-26 09:11:40|27199.17|27199.17|27199.17|27199.17|27199.17|27199.17|27199.17|27199.17|0
1629969130000|2021-08-26 09:12:10|27195.63|27195.63|27188.56|27188.56|27195.63|27195.63|27188.56|27188.56|0
1629969140000|2021-08-26 09:12:20|27189.16|27189.16|27189.77|27189.77|27189.77|27189.77|27189.16|27189.16|0
1629969200000|2021-08-26 09:13:20|27190.18|27190.18|27190.18|27190.18|27190.18|27190.18|27190.18|27190.18|0
1629969240000|2021-08-26 09:14:00|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|0
1629969260000|2021-08-26 09:14:20|27204.31|27204.31|27200.78|27200.78|27204.31|27204.31|27200.78|27200.78|0
1629969310000|2021-08-26 09:15:10|27201.19|27201.19|27201.19|27201.19|27201.19|27201.19|27201.19|27201.19|0
1629969320000|2021-08-26 09:15:20|27211.79|27211.79|27213|27213|27213|27213|27211.79|27211.79|0
1629969360000|2021-08-26 09:16:00|27216.53|27216.53|27213|27213|27216.53|27216.53|27213|27213|0
1629969410000|2021-08-26 09:16:50|27209.46|27209.46|27209.46|27209.46|27209.46|27209.46|27209.46|27209.46|0
1629969420000|2021-08-26 09:17:00|27210.06|27210.06|27210.06|27210.06|27210.06|27210.06|27210.06|27210.06|0
1629969440000|2021-08-26 09:17:20|27220.67|27220.67|27220.67|27220.67|27220.67|27220.67|27220.67|27220.67|0
1629969470000|2021-08-26 09:17:50|27227.74|27227.74|27227.74|27227.74|27227.74|27227.74|27227.74|27227.74|0
1629969500000|2021-08-26 09:18:20|27238.34|27238.34|27238.34|27238.34|27238.34|27238.34|27238.34|27238.34|0
1629969510000|2021-08-26 09:18:30|27234.81|27234.81|27234.81|27234.81|27235.22|27235.22|27234.81|27234.81|0
1629969530000|2021-08-26 09:18:50|27231.27|27231.27|27231.27|27231.27|27231.27|27231.27|27231.27|27231.27|0
1629969540000|2021-08-26 09:19:00|27227.74|27227.74|27224.2|27224.2|27227.74|27227.74|27224.2|27224.2|0
1629969600000|2021-08-26 09:20:00|27223.6|27223.6|27223.6|27223.6|27223.6|27223.6|27223.6|27223.6|0
1629969610000|2021-08-26 09:20:10|27224.2|27224.2|27224.2|27224.2|27224.2|27224.2|27224.2|27224.2|0
1629969620000|2021-08-26 09:20:20|27220.67|27220.67|27220.67|27220.67|27220.67|27220.67|27220.67|27220.67|0
1629969640000|2021-08-26 09:20:40|27224.2|27224.2|27224.2|27224.2|27224.2|27224.2|27224.2|27224.2|0
1629969690000|2021-08-26 09:21:30|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|0
1629969710000|2021-08-26 09:21:50|27231.27|27231.27|27238.34|27238.34|27238.34|27238.34|27231.27|27231.27|0
1629969730000|2021-08-26 09:22:10|27245.41|27245.41|27245.9|27245.9|27245.9|27245.9|27245.41|27245.41|0
1629969740000|2021-08-26 09:22:20|27242.36|27242.36|27242.36|27242.36|27242.36|27242.36|27242.36|27242.36|0
1629969760000|2021-08-26 09:22:40|27245.9|27245.9|27249.43|27249.43|27249.43|27249.43|27245.9|27245.9|0
1629969770000|2021-08-26 09:22:50|27245.9|27245.9|27242.36|27242.36|27245.9|27245.9|27242.36|27242.36|0
1629969790000|2021-08-26 09:23:10|27242.96|27242.96|27242.96|27242.96|27242.96|27242.96|27242.96|27242.96|0
1629969810000|2021-08-26 09:23:30|27242.36|27242.36|27242.36|27242.36|27242.36|27242.36|27242.36|27242.36|0
1629969830000|2021-08-26 09:23:50|27235.29|27235.29|27238.83|27238.83|27238.83|27238.83|27235.29|27235.29|0
1629969840000|2021-08-26 09:24:00|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|0
1629969870000|2021-08-26 09:24:30|27231.76|27231.76|27228.22|27228.22|27231.76|27231.76|27228.22|27228.22|0
1629969880000|2021-08-26 09:24:40|27224.69|27224.69|27224.69|27224.69|27224.69|27224.69|27224.69|27224.69|0
1629969900000|2021-08-26 09:25:00|27224.93|27224.93|27224.93|27224.93|27224.93|27224.93|27224.93|27224.93|0
1629969910000|2021-08-26 09:25:10|27228.46|27228.46|27228.46|27228.46|27228.46|27228.46|27228.46|27228.46|0
1629969950000|2021-08-26 09:25:50|27232|27232|27235.53|27235.53|27235.53|27235.53|27232|27232|0
1629969980000|2021-08-26 09:26:20|27239.07|27239.07|27239.07|27239.07|27239.07|27239.07|27239.07|27239.07|0
1629970020000|2021-08-26 09:27:00|27238.47|27238.47|27238.47|27238.47|27238.47|27238.47|27238.47|27238.47|0
1629970030000|2021-08-26 09:27:10|27237.87|27237.87|27237.87|27237.87|27237.87|27237.87|27237.87|27237.87|0
1629970070000|2021-08-26 09:27:50|27244.94|27244.94|27244.94|27244.94|27244.94|27244.94|27244.94|27244.94|0
1629970080000|2021-08-26 09:28:00|27241.4|27241.4|27241.4|27241.4|27241.4|27241.4|27241.4|27241.4|0
1629970090000|2021-08-26 09:28:10|27244.94|27244.94|27244.94|27244.94|27244.94|27244.94|27244.94|27244.94|0
1629970100000|2021-08-26 09:28:20|27241.4|27241.4|27241.4|27241.4|27241.4|27241.4|27241.4|27241.4|0
1629970140000|2021-08-26 09:29:00|27237.87|27237.87|27237.87|27237.87|27237.87|27237.87|27237.87|27237.87|0
1629970150000|2021-08-26 09:29:10|27244.94|27244.94|27244.94|27244.94|27244.94|27244.94|27244.94|27244.94|0
1629970190000|2021-08-26 09:29:50|27252.01|27252.01|27255.54|27255.54|27255.54|27255.54|27252.01|27252.01|0
1629970200000|2021-08-26 09:30:00|27259.08|27259.08|27269.68|27269.68|27269.68|27269.68|27255.54|27255.54|0
1629970210000|2021-08-26 09:30:10|27266.15|27266.15|27262.61|27262.61|27266.15|27266.15|27262.61|27262.61|0
1629970240000|2021-08-26 09:30:40|27259.08|27259.08|27255.54|27255.54|27262.61|27262.61|27255.54|27255.54|0
1629970260000|2021-08-26 09:31:00|27252.01|27252.01|27258.47|27258.47|27259.08|27259.08|27252.01|27252.01|0
1629970270000|2021-08-26 09:31:10|27254.94|27254.94|27254.94|27254.94|27254.94|27254.94|27254.94|27254.94|0
1629970280000|2021-08-26 09:31:20|27251.4|27251.4|27258.47|27258.47|27258.47|27258.47|27251.4|27251.4|0
1629970290000|2021-08-26 09:31:30|27258.88|27258.88|27258.88|27258.88|27258.88|27258.88|27258.88|27258.88|0
1629970300000|2021-08-26 09:31:40|27255.35|27255.35|27255.35|27255.35|27255.35|27255.35|27255.35|27255.35|0
1629970320000|2021-08-26 09:32:00|27254.94|27254.94|27254.94|27254.94|27254.94|27254.94|27254.94|27254.94|0
1629970330000|2021-08-26 09:32:10|27258.47|27258.47|27258.47|27258.47|27258.47|27258.47|27258.47|27258.47|0
1629970360000|2021-08-26 09:32:40|27251.4|27251.4|27251.4|27251.4|27251.4|27251.4|27251.4|27251.4|0
1629970370000|2021-08-26 09:32:50|27247.87|27247.87|27247.87|27247.87|27247.87|27247.87|27247.87|27247.87|0
1629970380000|2021-08-26 09:33:00|27251.4|27251.4|27251.4|27251.4|27251.4|27251.4|27251.4|27251.4|0
1629970420000|2021-08-26 09:33:40|27251.65|27251.65|27251.89|27251.89|27251.89|27251.89|27251.65|27251.65|0
1629970440000|2021-08-26 09:34:00|27252.49|27252.49|27253.09|27253.09|27253.09|27253.09|27252.49|27252.49|0
1629970450000|2021-08-26 09:34:10|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|0
1629970470000|2021-08-26 09:34:30|27263.7|27263.7|27263.7|27263.7|27263.7|27263.7|27263.7|27263.7|0
1629970500000|2021-08-26 09:35:00|27270.76|27270.76|27267.23|27267.23|27270.76|27270.76|27267.23|27267.23|0
1629970540000|2021-08-26 09:35:40|27270.76|27270.76|27267.23|27267.23|27270.76|27270.76|27267.23|27267.23|0
1629970560000|2021-08-26 09:36:00|27263.7|27263.7|27253.09|27253.09|27263.7|27263.7|27253.09|27253.09|0
1629970570000|2021-08-26 09:36:10|27246.02|27246.02|27248.95|27248.95|27248.95|27248.95|27242.49|27242.49|0
1629970590000|2021-08-26 09:36:30|27234.82|27234.82|27234.82|27234.82|27234.82|27234.82|27234.82|27234.82|0
1629970610000|2021-08-26 09:36:50|27238.35|27238.35|27238.35|27238.35|27238.35|27238.35|27238.35|27238.35|0
1629970630000|2021-08-26 09:37:10|27245.42|27245.42|27248.95|27248.95|27248.95|27248.95|27245.42|27245.42|0
1629970640000|2021-08-26 09:37:20|27245.42|27245.42|27241.88|27241.88|27245.42|27245.42|27241.88|27241.88|0
1629970660000|2021-08-26 09:37:40|27241.48|27241.48|27241.48|27241.48|27241.48|27241.48|27241.48|27241.48|0
1629970670000|2021-08-26 09:37:50|27245.01|27245.01|27245.01|27245.01|27245.01|27245.01|27245.01|27245.01|0
1629970700000|2021-08-26 09:38:20|27252.08|27252.08|27252.08|27252.08|27252.08|27252.08|27252.08|27252.08|0
1629970740000|2021-08-26 09:39:00|27255.61|27255.61|27255.61|27255.61|27255.61|27255.61|27255.61|27255.61|0
1629970790000|2021-08-26 09:39:50|27257.04|27257.04|27256.63|27256.63|27257.04|27257.04|27256.63|27256.63|0
1629970800000|2021-08-26 09:40:00|27253.09|27253.09|27251.67|27251.67|27253.09|27253.09|27251.67|27251.67|0
1629970810000|2021-08-26 09:40:10|27252.49|27252.49|27260.16|27260.16|27260.16|27260.16|27252.49|27252.49|0
1629970820000|2021-08-26 09:40:20|27256.63|27256.63|27256.63|27256.63|27257.04|27257.04|27256.63|27256.63|0
1629970850000|2021-08-26 09:40:50|27257.23|27257.23|27257.23|27257.23|27257.23|27257.23|27253.69|27253.69|0
1629970860000|2021-08-26 09:41:00|27253.69|27253.69|27249.56|27249.56|27253.69|27253.69|27249.56|27249.56|0
1629970870000|2021-08-26 09:41:10|27242.49|27242.49|27242.49|27242.49|27242.49|27242.49|27242.49|27242.49|0
1629970880000|2021-08-26 09:41:20|27241.88|27241.88|27242.49|27242.49|27242.49|27242.49|27241.88|27241.88|0
1629970950000|2021-08-26 09:42:30|27246.02|27246.02|27246.02|27246.02|27246.02|27246.02|27246.02|27246.02|0
1629970960000|2021-08-26 09:42:40|27249.56|27249.56|27249.56|27249.56|27249.56|27249.56|27249.56|27249.56|0
1629970970000|2021-08-26 09:42:50|27253.09|27253.09|27256.63|27256.63|27256.63|27256.63|27253.09|27253.09|0
1629971000000|2021-08-26 09:43:20|27249.56|27249.56|27249.56|27249.56|27249.56|27249.56|27249.56|27249.56|0
1629971040000|2021-08-26 09:44:00|27242.49|27242.49|27231.88|27231.88|27242.49|27242.49|27231.88|27231.88|0
1629971070000|2021-08-26 09:44:30|27235.42|27235.42|27231.88|27231.88|27235.42|27235.42|27231.88|27231.88|0
1629971080000|2021-08-26 09:44:40|27232.37|27232.37|27232.37|27232.37|27232.37|27232.37|27232.37|27232.37|0
1629971100000|2021-08-26 09:45:00|27228.83|27228.83|27228.83|27228.83|27228.83|27228.83|27228.83|27228.83|0
1629971130000|2021-08-26 09:45:30|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|0
1629971150000|2021-08-26 09:45:50|27224.09|27224.09|27224.09|27224.09|27224.09|27224.09|27224.09|27224.09|0
1629971170000|2021-08-26 09:46:10|27220.56|27220.56|27220.56|27220.56|27220.56|27220.56|27220.56|27220.56|0
1629971180000|2021-08-26 09:46:20|27219.96|27219.96|27219.96|27219.96|27219.96|27219.96|27219.96|27219.96|0
1629971210000|2021-08-26 09:46:50|27219.36|27219.36|27219.36|27219.36|27219.36|27219.36|27219.36|27219.36|0
1629971240000|2021-08-26 09:47:20|27219.77|27219.77|27218.54|27218.54|27219.77|27219.77|27218.54|27218.54|0
1629971260000|2021-08-26 09:47:40|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|0
1629971280000|2021-08-26 09:48:00|27225.61|27225.61|27222.07|27222.07|27225.61|27225.61|27218.54|27218.54|0
1629971300000|2021-08-26 09:48:20|27225.61|27225.61|27222.07|27222.07|27225.61|27225.61|27222.07|27222.07|0
1629971320000|2021-08-26 09:48:40|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|0
1629971420000|2021-08-26 09:50:20|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|0
1629971430000|2021-08-26 09:50:30|27222.67|27222.67|27222.67|27222.67|27222.67|27222.67|27222.07|27222.07|0
1629971440000|2021-08-26 09:50:40|27223.49|27223.49|27223.49|27223.49|27223.49|27223.49|27223.49|27223.49|0
1629971470000|2021-08-26 09:51:10|27227.03|27227.03|27227.03|27227.03|27227.03|27227.03|27227.03|27227.03|0
1629971530000|2021-08-26 09:52:10|27223.49|27223.49|27223.08|27223.08|27223.49|27223.49|27223.08|27223.08|0
1629971590000|2021-08-26 09:53:10|27219.55|27219.55|27219.55|27219.55|27219.55|27219.55|27219.55|27219.55|0
1629971600000|2021-08-26 09:53:20|27226.62|27226.62|27226.62|27226.62|27226.62|27226.62|27226.62|27226.62|0
1629971610000|2021-08-26 09:53:30|27223.08|27223.08|27223.08|27223.08|27223.08|27223.08|27223.08|27223.08|0
1629971620000|2021-08-26 09:53:40|27219.55|27219.55|27219.55|27219.55|27219.55|27219.55|27219.55|27219.55|0
1629971630000|2021-08-26 09:53:50|27218.35|27218.35|27218.35|27218.35|27218.35|27218.35|27218.35|27218.35|0
1629971690000|2021-08-26 09:54:50|27221.88|27221.88|27221.88|27221.88|27221.88|27221.88|27221.88|27221.88|0
1629971710000|2021-08-26 09:55:10|27218.35|27218.35|27218.35|27218.35|27218.35|27218.35|27218.35|27218.35|0
1629971730000|2021-08-26 09:55:30|27214.81|27214.81|27207.74|27207.74|27214.81|27214.81|27207.74|27207.74|0
1629971760000|2021-08-26 09:56:00|27208.34|27208.34|27207.93|27207.93|27208.34|27208.34|27207.93|27207.93|0
1629971800000|2021-08-26 09:56:40|27211.47|27211.47|27211.47|27211.47|27211.47|27211.47|27211.47|27211.47|0
1629971810000|2021-08-26 09:56:50|27215|27215|27211.47|27211.47|27215|27215|27211.47|27211.47|0
1629971850000|2021-08-26 09:57:30|27210.87|27210.87|27211.47|27211.47|27211.47|27211.47|27210.87|27210.87|0
1629971870000|2021-08-26 09:57:50|27207.93|27207.93|27207.93|27207.93|27207.93|27207.93|27207.93|27207.93|0
1629971900000|2021-08-26 09:58:20|27204.4|27204.4|27204.4|27204.4|27204.4|27204.4|27204.4|27204.4|0
1629971980000|2021-08-26 09:59:40|27211.47|27211.47|27215|27215|27215|27215|27211.47|27211.47|0
1629972000000|2021-08-26 10:00:00|27215.41|27215.41|27215.41|27215.41|27215.41|27215.41|27215.41|27215.41|0
1629972010000|2021-08-26 10:00:10|27214.93|27214.93|27214.93|27214.93|27214.93|27214.93|27214.93|27214.93|0
1629972020000|2021-08-26 10:00:20|27218.46|27218.46|27218.46|27218.46|27218.46|27218.46|27218.46|27218.46|0
1629972040000|2021-08-26 10:00:40|27222|27222|27218.46|27218.46|27222|27222|27218.46|27218.46|0
1629972090000|2021-08-26 10:01:30|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|0
1629972140000|2021-08-26 10:02:20|27222.48|27222.48|27226.02|27226.02|27226.02|27226.02|27222.48|27222.48|0
1629972210000|2021-08-26 10:03:30|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|0
1629972250000|2021-08-26 10:04:10|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|0
1629972290000|2021-08-26 10:04:50|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|0
1629972350000|2021-08-26 10:05:50|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|0
1629972370000|2021-08-26 10:06:10|27218.54|27218.54|27218.54|27218.54|27218.54|27218.54|27218.54|27218.54|0
1629972400000|2021-08-26 10:06:40|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|27222.07|0
1629972470000|2021-08-26 10:07:50|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|0
1629972480000|2021-08-26 10:08:00|27222.07|27222.07|27215|27215|27222.07|27222.07|27215|27215|0
1629972500000|2021-08-26 10:08:20|27211.47|27211.47|27211.47|27211.47|27211.47|27211.47|27211.47|27211.47|0
1629972560000|2021-08-26 10:09:20|27207.93|27207.93|27207.93|27207.93|27207.93|27207.93|27207.93|27207.93|0
1629972570000|2021-08-26 10:09:30|27211.47|27211.47|27211.47|27211.47|27211.47|27211.47|27211.47|27211.47|0
1629972600000|2021-08-26 10:10:00|27210.98|27210.98|27210.5|27210.5|27210.98|27210.98|27210.5|27210.5|0
1629972680000|2021-08-26 10:11:20|27221.1|27221.1|27221.1|27221.1|27221.1|27221.1|27221.1|27221.1|0
1629972750000|2021-08-26 10:12:30|27224.64|27224.64|27224.64|27224.64|27224.64|27224.64|27224.64|27224.64|0
1629972770000|2021-08-26 10:12:50|27221.1|27221.1|27224.64|27224.64|27224.64|27224.64|27221.1|27221.1|0
1629972800000|2021-08-26 10:13:20|27228.17|27228.17|27228.17|27228.17|27228.17|27228.17|27228.17|27228.17|0
1629972810000|2021-08-26 10:13:30|27231.71|27231.71|27231.71|27231.71|27231.71|27231.71|27231.71|27231.71|0
1629972850000|2021-08-26 10:14:10|27228.17|27228.17|27228.17|27228.17|27228.17|27228.17|27228.17|27228.17|0
1629972930000|2021-08-26 10:15:30|27238.78|27238.78|27238.78|27238.78|27238.78|27238.78|27238.78|27238.78|0
1629973050000|2021-08-26 10:17:30|27242.31|27242.31|27242.31|27242.31|27242.31|27242.31|27242.31|27242.31|0
1629973080000|2021-08-26 10:18:00|27235.24|27235.24|27238.78|27238.78|27238.78|27238.78|27235.24|27235.24|0
1629973140000|2021-08-26 10:19:00|27245.85|27245.85|27245.85|27245.85|27245.85|27245.85|27245.85|27245.85|0
1629973190000|2021-08-26 10:19:50|27238.78|27238.78|27238.78|27238.78|27238.78|27238.78|27238.78|27238.78|0
1629973240000|2021-08-26 10:20:40|27245.85|27245.85|27245.85|27245.85|27245.85|27245.85|27245.85|27245.85|0
1629973270000|2021-08-26 10:21:10|27249.38|27249.38|27249.38|27249.38|27249.38|27249.38|27249.38|27249.38|0
1629973420000|2021-08-26 10:23:40|27249.98|27249.98|27249.98|27249.98|27249.98|27249.98|27249.98|27249.98|0
1629973440000|2021-08-26 10:24:00|27250.59|27250.59|27251.19|27251.19|27251.19|27251.19|27250.59|27250.59|0
1629973520000|2021-08-26 10:25:20|27254.72|27254.72|27254.72|27254.72|27254.72|27254.72|27254.72|27254.72|0
1629973530000|2021-08-26 10:25:30|27247.65|27247.65|27247.65|27247.65|27247.65|27247.65|27247.65|27247.65|0
1629973570000|2021-08-26 10:26:10|27244.12|27244.12|27244.12|27244.12|27244.12|27244.12|27244.12|27244.12|0
1629973640000|2021-08-26 10:27:20|27247.65|27247.65|27247.65|27247.65|27247.65|27247.65|27247.65|27247.65|0
1629973650000|2021-08-26 10:27:30|27251.19|27251.19|27247.65|27247.65|27254.72|27254.72|27247.65|27247.65|0
1629973660000|2021-08-26 10:27:40|27240.58|27240.58|27211.1|27211.1|27240.58|27240.58|27211.1|27211.1|0
1629973670000|2021-08-26 10:27:50|27218.17|27218.17|27218.17|27218.17|27218.17|27218.17|27218.17|27218.17|0
1629973710000|2021-08-26 10:28:30|27214.64|27214.64|27211.1|27211.1|27214.64|27214.64|27207.57|27207.57|0
1629973860000|2021-08-26 10:31:00|27218.17|27218.17|27218.17|27218.17|27218.17|27218.17|27218.17|27218.17|0
1629973870000|2021-08-26 10:31:10|27218.77|27218.77|27219.97|27219.97|27219.97|27219.97|27218.77|27218.77|0
1629973880000|2021-08-26 10:31:20|27227.04|27227.04|27227.04|27227.04|27227.04|27227.04|27227.04|27227.04|0
1629973890000|2021-08-26 10:31:30|27234.11|27234.11|27234.11|27234.11|27234.11|27234.11|27234.11|27234.11|0
1629973930000|2021-08-26 10:32:10|27223.51|27223.51|27223.51|27223.51|27223.51|27223.51|27223.51|27223.51|0
1629973970000|2021-08-26 10:32:50|27222.91|27222.91|27222.91|27222.91|27222.91|27222.91|27222.91|27222.91|0
1629973990000|2021-08-26 10:33:10|27219.37|27219.37|27215.43|27215.43|27219.37|27219.37|27215.43|27215.43|0
1629974000000|2021-08-26 10:33:20|27211.89|27211.89|27208.36|27208.36|27211.89|27211.89|27208.36|27208.36|0
1629974010000|2021-08-26 10:33:30|27211.89|27211.89|27211.89|27211.89|27211.89|27211.89|27211.89|27211.89|0
1629974030000|2021-08-26 10:33:50|27215.43|27215.43|27215.43|27215.43|27215.43|27215.43|27215.43|27215.43|0
1629974050000|2021-08-26 10:34:10|27222.5|27222.5|27222.5|27222.5|27222.5|27222.5|27222.5|27222.5|0
1629974090000|2021-08-26 10:34:50|27226.03|27226.03|27229.57|27229.57|27229.57|27229.57|27226.03|27226.03|0
1629974100000|2021-08-26 10:35:00|27233.1|27233.1|27226.03|27226.03|27233.1|27233.1|27226.03|27226.03|0
1629974120000|2021-08-26 10:35:20|27229.57|27229.57|27233.1|27233.1|27233.1|27233.1|27229.57|27229.57|0
1629974160000|2021-08-26 10:36:00|27236.64|27236.64|27240.17|27240.17|27240.17|27240.17|27236.64|27236.64|0
1629974170000|2021-08-26 10:36:10|27233.1|27233.1|27233.1|27233.1|27233.1|27233.1|27233.1|27233.1|0
1629974190000|2021-08-26 10:36:30|27229.57|27229.57|27229.57|27229.57|27229.57|27229.57|27229.57|27229.57|0
1629974210000|2021-08-26 10:36:50|27228.97|27228.97|27228.97|27228.97|27228.97|27228.97|27228.97|27228.97|0
1629974280000|2021-08-26 10:38:00|27236.04|27236.04|27232.5|27232.5|27236.04|27236.04|27232.5|27232.5|0
1629974350000|2021-08-26 10:39:10|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|0
1629974370000|2021-08-26 10:39:30|27240.17|27240.17|27240.17|27240.17|27240.17|27240.17|27240.17|27240.17|0
1629974400000|2021-08-26 10:40:00|27247.24|27247.24|27247.24|27247.24|27247.24|27247.24|27247.24|27247.24|0
1629974410000|2021-08-26 10:40:10|27250.78|27250.78|27250.78|27250.78|27250.78|27250.78|27250.78|27250.78|0
1629974460000|2021-08-26 10:41:00|27264.92|27264.92|27261.38|27261.38|27264.92|27264.92|27261.38|27261.38|0
1629974660000|2021-08-26 10:44:20|27268.45|27268.45|27268.45|27268.45|27268.45|27268.45|27268.45|27268.45|0
1629974680000|2021-08-26 10:44:40|27257.85|27257.85|27261.38|27261.38|27261.38|27261.38|27257.85|27257.85|0
1629974690000|2021-08-26 10:44:50|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|0
1629974700000|2021-08-26 10:45:00|27243.71|27243.71|27243.71|27243.71|27243.71|27243.71|27243.71|27243.71|0
1629974770000|2021-08-26 10:46:10|27243.95|27243.95|27244.19|27244.19|27244.19|27244.19|27243.95|27243.95|0
1629974780000|2021-08-26 10:46:20|27251.26|27251.26|27251.86|27251.86|27251.86|27251.86|27251.26|27251.26|0
1629974870000|2021-08-26 10:47:50|27255.4|27255.4|27258.93|27258.93|27258.93|27258.93|27255.4|27255.4|0
1629974940000|2021-08-26 10:49:00|27255.4|27255.4|27255.4|27255.4|27255.4|27255.4|27255.4|27255.4|0
1629975010000|2021-08-26 10:50:10|27251.86|27251.86|27251.86|27251.86|27251.86|27251.86|27251.86|27251.86|0
1629975040000|2021-08-26 10:50:40|27248.33|27248.33|27248.33|27248.33|27248.33|27248.33|27248.33|27248.33|0
1629975050000|2021-08-26 10:50:50|27244.79|27244.79|27241.26|27241.26|27244.79|27244.79|27241.26|27241.26|0
1629975080000|2021-08-26 10:51:20|27251.86|27251.86|27251.86|27251.86|27251.86|27251.86|27251.86|27251.86|0
1629975130000|2021-08-26 10:52:10|27262.47|27262.47|27262.47|27262.47|27262.47|27262.47|27262.47|27262.47|0
1629975150000|2021-08-26 10:52:30|27263.07|27263.07|27266.6|27266.6|27266.6|27266.6|27263.07|27263.07|0
1629975160000|2021-08-26 10:52:40|27263.07|27263.07|27266.6|27266.6|27266.6|27266.6|27263.07|27263.07|0
1629975200000|2021-08-26 10:53:20|27273.67|27273.67|27270.14|27270.14|27273.67|27273.67|27270.14|27270.14|0
1629975210000|2021-08-26 10:53:30|27263.07|27263.07|27263.07|27263.07|27263.07|27263.07|27263.07|27263.07|0
1629975220000|2021-08-26 10:53:40|27259.53|27259.53|27259.53|27259.53|27259.53|27259.53|27259.53|27259.53|0
1629975230000|2021-08-26 10:53:50|27260.76|27260.76|27256.82|27256.82|27260.76|27260.76|27256.82|27256.82|0
1629975240000|2021-08-26 10:54:00|27260.35|27260.35|27260.35|27260.35|27260.35|27260.35|27260.35|27260.35|0
1629975270000|2021-08-26 10:54:30|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|0
1629975320000|2021-08-26 10:55:20|27260.35|27260.35|27260.95|27260.95|27260.95|27260.95|27260.35|27260.35|0
1629975340000|2021-08-26 10:55:40|27257.42|27257.42|27253.88|27253.88|27257.42|27257.42|27253.88|27253.88|0
1629975360000|2021-08-26 10:56:00|27260.95|27260.95|27264.49|27264.49|27268.02|27268.02|27260.95|27260.95|0
1629975380000|2021-08-26 10:56:20|27268.02|27268.02|27268.02|27268.02|27268.02|27268.02|27268.02|27268.02|0
1629975390000|2021-08-26 10:56:30|27271.56|27271.56|27271.56|27271.56|27271.56|27271.56|27271.56|27271.56|0
1629975400000|2021-08-26 10:56:40|27268.02|27268.02|27268.02|27268.02|27268.02|27268.02|27268.02|27268.02|0
1629975420000|2021-08-26 10:57:00|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|0
1629975450000|2021-08-26 10:57:30|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|0
1629975470000|2021-08-26 10:57:50|27270.96|27270.96|27270.96|27270.96|27270.96|27270.96|27270.96|27270.96|0
1629975480000|2021-08-26 10:58:00|27263.89|27263.89|27270.96|27270.96|27270.96|27270.96|27263.89|27263.89|0
1629975490000|2021-08-26 10:58:10|27263.89|27263.89|27260.35|27260.35|27263.89|27263.89|27260.35|27260.35|0
1629975500000|2021-08-26 10:58:20|27260.76|27260.76|27260.76|27260.76|27260.76|27260.76|27260.76|27260.76|0
1629975510000|2021-08-26 10:58:30|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|0
1629975530000|2021-08-26 10:58:50|27267.83|27267.83|27267.83|27267.83|27267.83|27267.83|27267.83|27267.83|0
1629975540000|2021-08-26 10:59:00|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|0
1629975550000|2021-08-26 10:59:10|27274.9|27274.9|27274.9|27274.9|27274.9|27274.9|27274.9|27274.9|0
1629975560000|2021-08-26 10:59:20|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|0
1629975580000|2021-08-26 10:59:40|27274.9|27274.9|27267.83|27267.83|27274.9|27274.9|27267.83|27267.83|0
1629975590000|2021-08-26 10:59:50|27264.3|27264.3|27260.76|27260.76|27264.3|27264.3|27260.76|27260.76|0
1629975610000|2021-08-26 11:00:10|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|0
1629975660000|2021-08-26 11:01:00|27267.83|27267.83|27267.83|27267.83|27267.83|27267.83|27267.83|27267.83|0
1629975710000|2021-08-26 11:01:50|27260.76|27260.76|27260.76|27260.76|27260.76|27260.76|27260.76|27260.76|0
1629975800000|2021-08-26 11:03:20|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|0
1629975810000|2021-08-26 11:03:30|27267.83|27267.83|27267.83|27267.83|27267.83|27267.83|27267.83|27267.83|0
1629975880000|2021-08-26 11:04:40|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|0
1629975920000|2021-08-26 11:05:20|27263.7|27263.7|27263.7|27263.7|27263.7|27263.7|27263.7|27263.7|0
1629975930000|2021-08-26 11:05:30|27260.16|27260.16|27256.63|27256.63|27260.16|27260.16|27256.63|27256.63|0
1629975940000|2021-08-26 11:05:40|27257.83|27257.83|27257.83|27257.83|27257.83|27257.83|27257.83|27257.83|0
1629975950000|2021-08-26 11:05:50|27261.36|27261.36|27261.36|27261.36|27261.36|27261.36|27261.36|27261.36|0
1629975980000|2021-08-26 11:06:20|27261.96|27261.96|27261.96|27261.96|27261.96|27261.96|27261.96|27261.96|0
1629976000000|2021-08-26 11:06:40|27258.43|27258.43|27258.43|27258.43|27258.43|27258.43|27258.43|27258.43|0
1629976060000|2021-08-26 11:07:40|27257.83|27257.83|27257.83|27257.83|27257.83|27257.83|27257.83|27257.83|0
1629976140000|2021-08-26 11:09:00|27261.36|27261.36|27261.36|27261.36|27261.36|27261.36|27261.36|27261.36|0
1629976200000|2021-08-26 11:10:00|27264.9|27264.9|27265.5|27265.5|27265.5|27265.5|27264.9|27264.9|0
1629976230000|2021-08-26 11:10:30|27269.03|27269.03|27269.03|27269.03|27269.03|27269.03|27269.03|27269.03|0
1629976300000|2021-08-26 11:11:40|27272.57|27272.57|27272.57|27272.57|27272.57|27272.57|27272.57|27272.57|0
1629976310000|2021-08-26 11:11:50|27272.81|27272.81|27272.81|27272.81|27272.81|27272.81|27272.81|27272.81|0
1629976400000|2021-08-26 11:13:20|27273.41|27273.41|27273.41|27273.41|27273.41|27273.41|27273.41|27273.41|0
1629976470000|2021-08-26 11:14:30|27273.82|27273.82|27273.41|27273.41|27273.82|27273.82|27273.41|27273.41|0
1629976480000|2021-08-26 11:14:40|27273.82|27273.82|27273.41|27273.41|27273.82|27273.82|27273|27273|0
1629976530000|2021-08-26 11:15:30|27273.82|27273.82|27273.41|27273.41|27273.82|27273.82|27273|27273|0
1629976560000|2021-08-26 11:16:00|27273.82|27273.82|27273.41|27273.41|27273.82|27273.82|27273.41|27273.41|0
1629976570000|2021-08-26 11:16:10|27273|27273|27269.47|27269.47|27273|27273|27269.47|27269.47|0
1629976600000|2021-08-26 11:16:40|27269.88|27269.88|27269.88|27269.88|27269.88|27269.88|27269.88|27269.88|0
1629976620000|2021-08-26 11:17:00|27269.27|27269.27|27269.27|27269.27|27269.27|27269.27|27269.27|27269.27|0
1629976700000|2021-08-26 11:18:20|27276.34|27276.34|27276.34|27276.34|27276.34|27276.34|27276.34|27276.34|0
1629976760000|2021-08-26 11:19:20|27279.88|27279.88|27283.41|27283.41|27283.41|27283.41|27279.88|27279.88|0
1629976780000|2021-08-26 11:19:40|27284.02|27284.02|27284.02|27284.02|27284.02|27284.02|27284.02|27284.02|0
1629976830000|2021-08-26 11:20:30|27287.55|27287.55|27287.55|27287.55|27287.55|27287.55|27287.55|27287.55|0
1629976840000|2021-08-26 11:20:40|27286.95|27286.95|27286.95|27286.95|27286.95|27286.95|27286.95|27286.95|0
1629976850000|2021-08-26 11:20:50|27286.47|27286.47|27286.47|27286.47|27286.47|27286.47|27286.47|27286.47|0
1629976860000|2021-08-26 11:21:00|27290|27290|27297.07|27297.07|27297.07|27297.07|27290|27290|0
1629976870000|2021-08-26 11:21:10|27300.6|27300.6|27300.6|27300.6|27300.6|27300.6|27300.6|27300.6|0
1629976890000|2021-08-26 11:21:30|27304.14|27304.14|27304.14|27304.14|27304.14|27304.14|27304.14|27304.14|0
1629976900000|2021-08-26 11:21:40|27307.67|27307.67|27307.67|27307.67|27307.67|27307.67|27307.67|27307.67|0
1629976910000|2021-08-26 11:21:50|27311.21|27311.21|27311.21|27311.21|27311.21|27311.21|27311.21|27311.21|0
1629976920000|2021-08-26 11:22:00|27310.97|27310.97|27310.97|27310.97|27310.97|27310.97|27310.97|27310.97|0
1629976940000|2021-08-26 11:22:20|27314.5|27314.5|27314.5|27314.5|27314.5|27314.5|27314.5|27314.5|0
1629976980000|2021-08-26 11:23:00|27310.97|27310.97|27310.97|27310.97|27310.97|27310.97|27310.97|27310.97|0
1629976990000|2021-08-26 11:23:10|27314.5|27314.5|27314.5|27314.5|27314.5|27314.5|27314.5|27314.5|0
1629977010000|2021-08-26 11:23:30|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|0
1629977060000|2021-08-26 11:24:20|27310.97|27310.97|27310.97|27310.97|27310.97|27310.97|27310.97|27310.97|0
1629977080000|2021-08-26 11:24:40|27314.5|27314.5|27319.24|27319.24|27319.24|27319.24|27314.5|27314.5|0
1629977120000|2021-08-26 11:25:20|27322.77|27322.77|27322.77|27322.77|27322.77|27322.77|27322.77|27322.77|0
1629977150000|2021-08-26 11:25:50|27319.24|27319.24|27311.57|27311.57|27319.24|27319.24|27311.57|27311.57|0
1629977160000|2021-08-26 11:26:00|27310.97|27310.97|27310.97|27310.97|27310.97|27310.97|27310.97|27310.97|0
1629977180000|2021-08-26 11:26:20|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|0
1629977200000|2021-08-26 11:26:40|27307.02|27307.02|27306.61|27306.61|27307.02|27307.02|27306.61|27306.61|0
1629977230000|2021-08-26 11:27:10|27306.2|27306.2|27306.2|27306.2|27306.2|27306.2|27306.2|27306.2|0
1629977280000|2021-08-26 11:28:00|27306.61|27306.61|27306.61|27306.61|27306.61|27306.61|27306.61|27306.61|0
1629977290000|2021-08-26 11:28:10|27307.02|27307.02|27306.61|27306.61|27307.02|27307.02|27306.61|27306.61|0
1629977360000|2021-08-26 11:29:20|27303.08|27303.08|27303.08|27303.08|27303.08|27303.08|27303.08|27303.08|0
1629977380000|2021-08-26 11:29:40|27299.54|27299.54|27299.54|27299.54|27299.54|27299.54|27299.54|27299.54|0
1629977400000|2021-08-26 11:30:00|27300.14|27300.14|27300.14|27300.14|27300.14|27300.14|27300.14|27300.14|0
1629977450000|2021-08-26 11:30:50|27293.07|27293.07|27293.07|27293.07|27293.07|27293.07|27293.07|27293.07|0
1629977460000|2021-08-26 11:31:00|27291.87|27291.87|27291.27|27291.27|27291.87|27291.87|27291.27|27291.27|0
1629977470000|2021-08-26 11:31:10|27290.67|27290.67|27290.67|27290.67|27290.67|27290.67|27290.67|27290.67|0
1629977530000|2021-08-26 11:32:10|27294.21|27294.21|27294.21|27294.21|27294.21|27294.21|27294.21|27294.21|0
1629977560000|2021-08-26 11:32:40|27293.8|27293.8|27293.8|27293.8|27293.8|27293.8|27293.8|27293.8|0
1629977580000|2021-08-26 11:33:00|27290.26|27290.26|27290.26|27290.26|27290.26|27290.26|27290.26|27290.26|0
1629977640000|2021-08-26 11:34:00|27293.8|27293.8|27293.8|27293.8|27293.8|27293.8|27293.8|27293.8|0
1629977690000|2021-08-26 11:34:50|27297.33|27297.33|27297.33|27297.33|27297.33|27297.33|27297.33|27297.33|0
1629977700000|2021-08-26 11:35:00|27300.87|27300.87|27300.87|27300.87|27300.87|27300.87|27300.87|27300.87|0
1629977740000|2021-08-26 11:35:40|27301.47|27301.47|27301.47|27301.47|27301.47|27301.47|27301.47|27301.47|0
1629977750000|2021-08-26 11:35:50|27297.93|27297.93|27297.93|27297.93|27297.93|27297.93|27297.93|27297.93|0
1629977760000|2021-08-26 11:36:00|27290.86|27290.86|27287.33|27287.33|27290.86|27290.86|27287.33|27287.33|0
1629977830000|2021-08-26 11:37:10|27290.86|27290.86|27290.86|27290.86|27290.86|27290.86|27290.86|27290.86|0
1629977850000|2021-08-26 11:37:30|27294.4|27294.4|27294.4|27294.4|27294.4|27294.4|27294.4|27294.4|0
1629977890000|2021-08-26 11:38:10|27290.86|27290.86|27287.33|27287.33|27290.86|27290.86|27287.33|27287.33|0
1629977910000|2021-08-26 11:38:30|27280.26|27280.26|27280.26|27280.26|27280.26|27280.26|27280.26|27280.26|0
1629977970000|2021-08-26 11:39:30|27290.86|27290.86|27290.86|27290.86|27290.86|27290.86|27290.86|27290.86|0
1629978000000|2021-08-26 11:40:00|27294.4|27294.4|27297.93|27297.93|27297.93|27297.93|27294.4|27294.4|0
1629978070000|2021-08-26 11:41:10|27298.34|27298.34|27298.34|27298.34|27298.34|27298.34|27298.34|27298.34|0
1629978110000|2021-08-26 11:41:50|27294.81|27294.81|27298.34|27298.34|27298.34|27298.34|27294.81|27294.81|0
1629978120000|2021-08-26 11:42:00|27294.81|27294.81|27294.81|27294.81|27294.81|27294.81|27294.81|27294.81|0
1629978150000|2021-08-26 11:42:30|27291.27|27291.27|27291.27|27291.27|27291.27|27291.27|27291.27|27291.27|0
1629978190000|2021-08-26 11:43:10|27287.74|27287.74|27287.74|27287.74|27287.74|27287.74|27287.74|27287.74|0
1629978200000|2021-08-26 11:43:20|27291.27|27291.27|27291.27|27291.27|27291.27|27291.27|27291.27|27291.27|0
1629978290000|2021-08-26 11:44:50|27294.81|27294.81|27294.81|27294.81|27294.81|27294.81|27294.81|27294.81|0
1629978310000|2021-08-26 11:45:10|27295.41|27295.41|27295.41|27295.41|27295.41|27295.41|27295.41|27295.41|0
1629978320000|2021-08-26 11:45:20|27296.01|27296.01|27296.01|27296.01|27296.01|27296.01|27296.01|27296.01|0
1629978330000|2021-08-26 11:45:30|27296.61|27296.61|27300.14|27300.14|27300.14|27300.14|27296.61|27296.61|0
1629978360000|2021-08-26 11:46:00|27299.54|27299.54|27299.54|27299.54|27299.54|27299.54|27299.54|27299.54|0
1629978370000|2021-08-26 11:46:10|27296.01|27296.01|27296.01|27296.01|27296.01|27296.01|27296.01|27296.01|0
1629978410000|2021-08-26 11:46:50|27299.54|27299.54|27299.54|27299.54|27299.54|27299.54|27299.54|27299.54|0
1629978510000|2021-08-26 11:48:30|27303.08|27303.08|27299.54|27299.54|27303.08|27303.08|27299.54|27299.54|0
1629978570000|2021-08-26 11:49:30|27303.08|27303.08|27303.08|27303.08|27303.08|27303.08|27303.08|27303.08|0
1629978660000|2021-08-26 11:51:00|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|0
1629978670000|2021-08-26 11:51:10|27313.68|27313.68|27313.68|27313.68|27313.68|27313.68|27313.68|27313.68|0
1629978680000|2021-08-26 11:51:20|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|0
1629978740000|2021-08-26 11:52:20|27313.68|27313.68|27313.68|27313.68|27313.68|27313.68|27313.68|27313.68|0
1629978760000|2021-08-26 11:52:40|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|0
1629978840000|2021-08-26 11:54:00|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|0
1629978900000|2021-08-26 11:55:00|27307.02|27307.02|27307.02|27307.02|27307.02|27307.02|27307.02|27307.02|0
1629978920000|2021-08-26 11:55:20|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|0
1629978940000|2021-08-26 11:55:40|27307.02|27307.02|27307.02|27307.02|27307.02|27307.02|27307.02|27307.02|0
1629978960000|2021-08-26 11:56:00|27303.49|27303.49|27303.49|27303.49|27303.49|27303.49|27303.49|27303.49|0
1629978990000|2021-08-26 11:56:30|27302.89|27302.89|27302.89|27302.89|27302.89|27302.89|27302.89|27302.89|0
1629979020000|2021-08-26 11:57:00|27299.35|27299.35|27302.89|27302.89|27302.89|27302.89|27299.35|27299.35|0
1629979030000|2021-08-26 11:57:10|27306.42|27306.42|27309.96|27309.96|27309.96|27309.96|27306.42|27306.42|0
1629979070000|2021-08-26 11:57:50|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|0
1629979130000|2021-08-26 11:58:50|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|0
1629979180000|2021-08-26 11:59:40|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|0
1629979190000|2021-08-26 11:59:50|27307.02|27307.02|27307.02|27307.02|27307.02|27307.02|27307.02|27307.02|0
1629979200000|2021-08-26 12:00:00|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|0
1629979220000|2021-08-26 12:00:20|27309.96|27309.96|27309.96|27309.96|27309.96|27309.96|27309.96|27309.96|0
1629979270000|2021-08-26 12:01:10|27313.49|27313.49|27313.49|27313.49|27313.49|27313.49|27313.49|27313.49|0
1629979280000|2021-08-26 12:01:20|27317.03|27317.03|27320.56|27320.56|27320.56|27320.56|27317.03|27317.03|0
1629979290000|2021-08-26 12:01:30|27327.63|27327.63|27331.17|27331.17|27331.17|27331.17|27327.63|27327.63|0
1629979300000|2021-08-26 12:01:40|27324.1|27324.1|27324.1|27324.1|27324.1|27324.1|27324.1|27324.1|0
1629979310000|2021-08-26 12:01:50|27325.3|27325.3|27325.3|27325.3|27325.3|27325.3|27325.3|27325.3|0
1629979330000|2021-08-26 12:02:10|27325.9|27325.9|27325.9|27325.9|27325.9|27325.9|27325.9|27325.9|0
1629979370000|2021-08-26 12:02:50|27318.83|27318.83|27311.76|27311.76|27318.83|27318.83|27311.76|27311.76|0
1629979380000|2021-08-26 12:03:00|27311.16|27311.16|27311.16|27311.16|27311.16|27311.16|27311.16|27311.16|0
1629979410000|2021-08-26 12:03:30|27314.69|27314.69|27318.23|27318.23|27318.23|27318.23|27314.69|27314.69|0
1629979440000|2021-08-26 12:04:00|27317.63|27317.63|27317.63|27317.63|27317.63|27317.63|27317.63|27317.63|0
1629979530000|2021-08-26 12:05:30|27321.16|27321.16|27321.16|27321.16|27321.16|27321.16|27321.16|27321.16|0
1629979550000|2021-08-26 12:05:50|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|0
1629979590000|2021-08-26 12:06:30|27324.29|27324.29|27323.88|27323.88|27324.29|27324.29|27323.88|27323.88|0
1629979600000|2021-08-26 12:06:40|27320.34|27320.34|27320.34|27320.34|27320.34|27320.34|27320.34|27320.34|0
1629979670000|2021-08-26 12:07:50|27316.81|27316.81|27316.81|27316.81|27316.81|27316.81|27316.81|27316.81|0
1629979720000|2021-08-26 12:08:40|27316.21|27316.21|27316.21|27316.21|27316.21|27316.21|27316.21|27316.21|0
1629979730000|2021-08-26 12:08:50|27319.74|27319.74|27319.74|27319.74|27319.74|27319.74|27319.74|27319.74|0
1629979760000|2021-08-26 12:09:20|27323.28|27323.28|27326.81|27326.81|27326.81|27326.81|27323.28|27323.28|0
1629979790000|2021-08-26 12:09:50|27323.28|27323.28|27323.28|27323.28|27323.28|27323.28|27323.28|27323.28|0
1629979800000|2021-08-26 12:10:00|27330.35|27330.35|27326.81|27326.81|27330.35|27330.35|27326.81|27326.81|0
1629979810000|2021-08-26 12:10:10|27330.35|27330.35|27326.81|27326.81|27330.35|27330.35|27326.81|27326.81|0
1629979850000|2021-08-26 12:10:50|27330.35|27330.35|27330.35|27330.35|27330.35|27330.35|27330.35|27330.35|0
1629979880000|2021-08-26 12:11:20|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|0
1629979890000|2021-08-26 12:11:30|27330.35|27330.35|27326.81|27326.81|27330.35|27330.35|27326.81|27326.81|0
1629979910000|2021-08-26 12:11:50|27323.28|27323.28|27316.21|27316.21|27323.28|27323.28|27316.21|27316.21|0
1629980000000|2021-08-26 12:13:20|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|0
1629980010000|2021-08-26 12:13:30|27312.26|27312.26|27312.26|27312.26|27312.26|27312.26|27312.26|27312.26|0
1629980060000|2021-08-26 12:14:20|27315.8|27315.8|27319.33|27319.33|27319.33|27319.33|27308.73|27308.73|0
1629980110000|2021-08-26 12:15:10|27312.26|27312.26|27312.26|27312.26|27312.26|27312.26|27312.26|27312.26|0
1629980120000|2021-08-26 12:15:20|27315.8|27315.8|27319.33|27319.33|27319.33|27319.33|27315.8|27315.8|0
1629980170000|2021-08-26 12:16:10|27315.8|27315.8|27308.97|27308.97|27315.8|27315.8|27308.73|27308.73|0
1629980190000|2021-08-26 12:16:30|27309.21|27309.21|27309.21|27309.21|27309.21|27309.21|27309.21|27309.21|0
1629980270000|2021-08-26 12:17:50|27302.14|27302.14|27302.14|27302.14|27302.14|27302.14|27302.14|27302.14|0
1629980280000|2021-08-26 12:18:00|27298.61|27298.61|27298.61|27298.61|27298.61|27298.61|27298.01|27298.01|0
1629980310000|2021-08-26 12:18:30|27295.07|27295.07|27295.07|27295.07|27295.07|27295.07|27295.07|27295.07|0
1629980320000|2021-08-26 12:18:40|27293.87|27293.87|27293.87|27293.87|27293.87|27293.87|27293.87|27293.87|0
1629980370000|2021-08-26 12:19:30|27297.4|27297.4|27304.47|27304.47|27304.47|27304.47|27297.4|27297.4|0
1629980400000|2021-08-26 12:20:00|27305.08|27305.08|27305.08|27305.08|27305.08|27305.08|27305.08|27305.08|0
1629980530000|2021-08-26 12:22:10|27294.47|27294.47|27298.01|27298.01|27298.01|27298.01|27294.47|27294.47|0
1629980570000|2021-08-26 12:22:50|27294.47|27294.47|27294.47|27294.47|27294.47|27294.47|27294.47|27294.47|0
1629980590000|2021-08-26 12:23:10|27293.87|27293.87|27293.87|27293.87|27293.87|27293.87|27293.87|27293.87|0
1629980600000|2021-08-26 12:23:20|27290.34|27290.34|27290.34|27290.34|27290.34|27290.34|27290.34|27290.34|0
1629980630000|2021-08-26 12:23:50|27293.87|27293.87|27293.87|27293.87|27293.87|27293.87|27293.87|27293.87|0
1629980670000|2021-08-26 12:24:30|27300.94|27300.94|27304.47|27304.47|27304.47|27304.47|27300.94|27300.94|0
1629980690000|2021-08-26 12:24:50|27304.88|27304.88|27305.29|27305.29|27305.29|27305.29|27304.88|27304.88|0
1629980710000|2021-08-26 12:25:10|27298.22|27298.22|27273.48|27273.48|27298.22|27298.22|27273.48|27273.48|0
1629980720000|2021-08-26 12:25:20|27269.95|27269.95|27270.55|27270.55|27270.55|27270.55|27262.88|27262.88|0
1629980740000|2021-08-26 12:25:40|27270.96|27270.96|27274.49|27274.49|27274.49|27274.49|27270.96|27270.96|0
1629980750000|2021-08-26 12:25:50|27278.03|27278.03|27278.03|27278.03|27278.03|27278.03|27278.03|27278.03|0
1629980800000|2021-08-26 12:26:40|27281.56|27281.56|27292.17|27292.17|27292.17|27292.17|27281.56|27281.56|0
1629980810000|2021-08-26 12:26:50|27295.7|27295.7|27285.1|27285.1|27295.7|27295.7|27285.1|27285.1|0
1629980820000|2021-08-26 12:27:00|27284.49|27284.49|27285.1|27285.1|27285.1|27285.1|27284.49|27284.49|0
1629980950000|2021-08-26 12:29:10|27288.63|27288.63|27292.17|27292.17|27292.17|27292.17|27288.63|27288.63|0
1629980990000|2021-08-26 12:29:50|27295.7|27295.7|27295.7|27295.7|27295.7|27295.7|27295.7|27295.7|0
1629981000000|2021-08-26 12:30:00|27299.24|27299.24|27299.24|27299.24|27299.24|27299.24|27299.24|27299.24|0
1629981030000|2021-08-26 12:30:30|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|0
1629981040000|2021-08-26 12:30:40|27309.84|27309.84|27299.24|27299.24|27309.84|27309.84|27299.24|27299.24|0
1629981070000|2021-08-26 12:31:10|27302.77|27302.77|27302.77|27302.77|27302.77|27302.77|27302.77|27302.77|0
1629981100000|2021-08-26 12:31:40|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|0
1629981120000|2021-08-26 12:32:00|27306.06|27306.06|27298.99|27298.99|27306.06|27306.06|27298.99|27298.99|0
1629981130000|2021-08-26 12:32:10|27291.92|27291.92|27284.85|27284.85|27291.92|27291.92|27284.85|27284.85|0
1629981170000|2021-08-26 12:32:50|27284.44|27284.44|27284.44|27284.44|27284.44|27284.44|27284.44|27284.44|0
1629981190000|2021-08-26 12:33:10|27291.51|27291.51|27302.12|27302.12|27302.12|27302.12|27291.51|27291.51|0
1629981200000|2021-08-26 12:33:20|27298.58|27298.58|27295.05|27295.05|27298.58|27298.58|27295.05|27295.05|0
1629981220000|2021-08-26 12:33:40|27302.12|27302.12|27302.12|27302.12|27302.12|27302.12|27302.12|27302.12|0
1629981240000|2021-08-26 12:34:00|27298.58|27298.58|27298.58|27298.58|27298.58|27298.58|27298.58|27298.58|0
1629981300000|2021-08-26 12:35:00|27302.12|27302.12|27302.12|27302.12|27302.12|27302.12|27302.12|27302.12|0
1629981310000|2021-08-26 12:35:10|27305.65|27305.65|27305.65|27305.65|27305.65|27305.65|27305.65|27305.65|0
1629981350000|2021-08-26 12:35:50|27309.19|27309.19|27309.19|27309.19|27309.19|27309.19|27309.19|27309.19|0
1629981380000|2021-08-26 12:36:20|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|0
1629981390000|2021-08-26 12:36:30|27301.63|27301.63|27298.1|27298.1|27301.63|27301.63|27298.1|27298.1|0
1629981410000|2021-08-26 12:36:50|27294.56|27294.56|27298.1|27298.1|27298.1|27298.1|27294.56|27294.56|0
1629981440000|2021-08-26 12:37:20|27297.86|27297.86|27297.45|27297.45|27297.86|27297.86|27297.45|27297.45|0
1629981480000|2021-08-26 12:38:00|27296.96|27296.96|27304.03|27304.03|27304.03|27304.03|27296.96|27296.96|0
1629981490000|2021-08-26 12:38:10|27300.5|27300.5|27300.5|27300.5|27300.5|27300.5|27300.5|27300.5|0
1629981520000|2021-08-26 12:38:40|27296.96|27296.96|27296.96|27296.96|27296.96|27296.96|27289.89|27289.89|0
1629981590000|2021-08-26 12:39:50|27300.5|27300.5|27300.5|27300.5|27300.5|27300.5|27300.5|27300.5|0
1629981620000|2021-08-26 12:40:20|27296.96|27296.96|27296.96|27296.96|27296.96|27296.96|27296.96|27296.96|0
1629981940000|2021-08-26 12:45:40|27304.03|27304.03|27304.03|27304.03|27304.03|27304.03|27304.03|27304.03|0
1629981970000|2021-08-26 12:46:10|27300.5|27300.5|27300.5|27300.5|27300.5|27300.5|27300.5|27300.5|0
1629981990000|2021-08-26 12:46:30|27304.03|27304.03|27304.03|27304.03|27304.03|27304.03|27304.03|27304.03|0
1629982050000|2021-08-26 12:47:30|27303.55|27303.55|27303.55|27303.55|27303.55|27303.55|27300.01|27300.01|0
1629982100000|2021-08-26 12:48:20|27300.01|27300.01|27300.01|27300.01|27300.01|27300.01|27300.01|27300.01|0
1629982120000|2021-08-26 12:48:40|27296.48|27296.48|27296.48|27296.48|27296.48|27296.48|27296.48|27296.48|0
1629982220000|2021-08-26 12:50:20|27307.08|27307.08|27307.08|27307.08|27307.08|27307.08|27307.08|27307.08|0
1629982260000|2021-08-26 12:51:00|27307.33|27307.33|27307.33|27307.33|27307.33|27307.33|27307.33|27307.33|0
1629982270000|2021-08-26 12:51:10|27303.79|27303.79|27303.79|27303.79|27303.79|27303.79|27303.79|27303.79|0
1629982320000|2021-08-26 12:52:00|27303.31|27303.31|27303.31|27303.31|27303.31|27303.31|27303.31|27303.31|0
1629982330000|2021-08-26 12:52:10|27303.91|27303.91|27303.91|27303.91|27303.91|27303.91|27303.91|27303.91|0
1629982350000|2021-08-26 12:52:30|27307.44|27307.44|27310.98|27310.98|27310.98|27310.98|27307.44|27307.44|0
1629982380000|2021-08-26 12:53:00|27314.51|27314.51|27314.51|27314.51|27314.51|27314.51|27314.51|27314.51|0
1629982400000|2021-08-26 12:53:20|27314.75|27314.75|27307.68|27307.68|27314.75|27314.75|27307.68|27307.68|0
1629982410000|2021-08-26 12:53:30|27311.22|27311.22|27311.22|27311.22|27311.22|27311.22|27311.22|27311.22|0
1629982440000|2021-08-26 12:54:00|27310.74|27310.74|27310.49|27310.49|27310.74|27310.74|27310.49|27310.49|0
1629982480000|2021-08-26 12:54:40|27317.56|27317.56|27317.56|27317.56|27317.56|27317.56|27317.56|27317.56|0
1629982490000|2021-08-26 12:54:50|27314.03|27314.03|27314.03|27314.03|27314.03|27314.03|27314.03|27314.03|0
1629982500000|2021-08-26 12:55:00|27310.49|27310.49|27310.49|27310.49|27310.49|27310.49|27310.49|27310.49|0
1629982510000|2021-08-26 12:55:10|27306.96|27306.96|27306.96|27306.96|27306.96|27306.96|27306.96|27306.96|0
1629982560000|2021-08-26 12:56:00|27314.03|27314.03|27314.03|27314.03|27314.03|27314.03|27314.03|27314.03|0
1629982570000|2021-08-26 12:56:10|27310.49|27310.49|27310.49|27310.49|27310.49|27310.49|27310.49|27310.49|0
1629982760000|2021-08-26 12:59:20|27306.96|27306.96|27306.96|27306.96|27306.96|27306.96|27306.96|27306.96|0
1629982770000|2021-08-26 12:59:30|27314.03|27314.03|27317.56|27317.56|27317.56|27317.56|27310.49|27310.49|0
1629982780000|2021-08-26 12:59:40|27314.03|27314.03|27314.03|27314.03|27314.03|27314.03|27314.03|27314.03|0
1629982790000|2021-08-26 12:59:50|27314.44|27314.44|27314.03|27314.03|27314.44|27314.44|27314.03|27314.03|0
1629982800000|2021-08-26 13:00:00|27317.56|27317.56|27317.56|27317.56|27317.56|27317.56|27317.56|27317.56|0
1629982810000|2021-08-26 13:00:10|27314.03|27314.03|27317.56|27317.56|27317.56|27317.56|27314.03|27314.03|0
1629982840000|2021-08-26 13:00:40|27318.16|27318.16|27321.94|27321.94|27321.94|27321.94|27318.16|27318.16|0
1629982870000|2021-08-26 13:01:10|27325.48|27325.48|27325.48|27325.48|27325.48|27325.48|27325.48|27325.48|0
1629982880000|2021-08-26 13:01:20|27329.01|27329.01|27329.01|27329.01|27329.01|27329.01|27329.01|27329.01|0
1629982920000|2021-08-26 13:02:00|27318.41|27318.41|27318.41|27318.41|27321.94|27321.94|27318.41|27318.41|0
1629982980000|2021-08-26 13:03:00|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|0
1629982990000|2021-08-26 13:03:10|27314.87|27314.87|27314.87|27314.87|27314.87|27314.87|27314.87|27314.87|0
1629983000000|2021-08-26 13:03:20|27311.34|27311.34|27310.74|27310.74|27311.34|27311.34|27310.74|27310.74|0
1629983010000|2021-08-26 13:03:30|27311.34|27311.34|27307.8|27307.8|27311.34|27311.34|27307.8|27307.8|0
1629983020000|2021-08-26 13:03:40|27304.27|27304.27|27300.73|27300.73|27304.27|27304.27|27300.73|27300.73|0
1629983100000|2021-08-26 13:05:00|27307.8|27307.8|27304.27|27304.27|27307.8|27307.8|27304.27|27304.27|0
1629983120000|2021-08-26 13:05:20|27307.8|27307.8|27307.8|27307.8|27307.8|27307.8|27307.8|27307.8|0
1629983140000|2021-08-26 13:05:40|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|0
1629983190000|2021-08-26 13:06:30|27311.75|27311.75|27311.75|27311.75|27311.75|27311.75|27311.75|27311.75|0
1629983210000|2021-08-26 13:06:50|27308.21|27308.21|27308.21|27308.21|27308.21|27308.21|27308.21|27308.21|0
1629983280000|2021-08-26 13:08:00|27315.28|27315.28|27315.28|27315.28|27315.28|27315.28|27315.28|27315.28|0
1629983320000|2021-08-26 13:08:40|27318.82|27318.82|27318.82|27318.82|27318.82|27318.82|27318.82|27318.82|0
1629983400000|2021-08-26 13:10:00|27315.28|27315.28|27311.5|27311.5|27318.82|27318.82|27311.5|27311.5|0
1629983410000|2021-08-26 13:10:10|27315.04|27315.04|27315.04|27315.04|27315.04|27315.04|27315.04|27315.04|0
1629983470000|2021-08-26 13:11:10|27314.63|27314.63|27314.63|27314.63|27314.63|27314.63|27314.63|27314.63|0
1629983510000|2021-08-26 13:11:50|27318.16|27318.16|27318.16|27318.16|27318.16|27318.16|27318.16|27318.16|0
1629983530000|2021-08-26 13:12:10|27317.56|27317.56|27317.56|27317.56|27317.56|27317.56|27317.56|27317.56|0
1629983560000|2021-08-26 13:12:40|27321.1|27321.1|27314.03|27314.03|27321.1|27321.1|27314.03|27314.03|0
1629983650000|2021-08-26 13:14:10|27317.56|27317.56|27332.3|27332.3|27332.3|27332.3|27310.49|27310.49|0
1629983670000|2021-08-26 13:14:30|27335.84|27335.84|27335.84|27335.84|27335.84|27335.84|27335.84|27335.84|0
1629983680000|2021-08-26 13:14:40|27332.3|27332.3|27332.3|27332.3|27332.3|27332.3|27332.3|27332.3|0
1629983690000|2021-08-26 13:14:50|27328.77|27328.77|27328.77|27328.77|27328.77|27328.77|27328.77|27328.77|0
1629983700000|2021-08-26 13:15:00|27328.36|27328.36|27327.95|27327.95|27328.36|27328.36|27327.95|27327.95|0
1629983720000|2021-08-26 13:15:20|27331.48|27331.48|27331.48|27331.48|27331.48|27331.48|27331.48|27331.48|0
1629983770000|2021-08-26 13:16:10|27335.02|27335.02|27335.02|27335.02|27335.02|27335.02|27335.02|27335.02|0
1629983840000|2021-08-26 13:17:20|27338.55|27338.55|27338.55|27338.55|27338.55|27338.55|27338.55|27338.55|0
1629983850000|2021-08-26 13:17:30|27337.95|27337.95|27337.95|27337.95|27337.95|27337.95|27337.95|27337.95|0
1629983880000|2021-08-26 13:18:00|27337.71|27337.71|27337.71|27337.71|27337.71|27337.71|27337.71|27337.71|0
1629983900000|2021-08-26 13:18:20|27334.18|27334.18|27334.18|27334.18|27334.18|27334.18|27334.18|27334.18|0
1629983930000|2021-08-26 13:18:50|27330.64|27330.64|27327.11|27327.11|27330.64|27330.64|27327.11|27327.11|0
1629983970000|2021-08-26 13:19:30|27323.57|27323.57|27323.57|27323.57|27323.57|27323.57|27323.57|27323.57|0
1629983990000|2021-08-26 13:19:50|27330.64|27330.64|27330.64|27330.64|27330.64|27330.64|27330.64|27330.64|0
1629984010000|2021-08-26 13:20:10|27334.18|27334.18|27334.18|27334.18|27334.18|27334.18|27334.18|27334.18|0
1629984060000|2021-08-26 13:21:00|27334.78|27334.78|27334.78|27334.78|27334.78|27334.78|27334.78|27334.78|0
1629984170000|2021-08-26 13:22:50|27334.29|27334.29|27333.81|27333.81|27334.29|27334.29|27333.81|27333.81|0
1629984190000|2021-08-26 13:23:10|27330.27|27330.27|27330.27|27330.27|27330.27|27330.27|27330.27|27330.27|0
1629984210000|2021-08-26 13:23:30|27333.81|27333.81|27333.81|27333.81|27333.81|27333.81|27333.81|27333.81|0
1629984230000|2021-08-26 13:23:50|27337.34|27337.34|27337.34|27337.34|27337.34|27337.34|27337.34|27337.34|0
1629984310000|2021-08-26 13:25:10|27333.81|27333.81|27333.81|27333.81|27333.81|27333.81|27333.81|27333.81|0
1629984340000|2021-08-26 13:25:40|27329.67|27329.67|27326.55|27326.55|27329.67|27329.67|27326.14|27326.14|0
1629984350000|2021-08-26 13:25:50|27327.15|27327.15|27323.61|27323.61|27327.15|27327.15|27323.61|27323.61|0
1629984370000|2021-08-26 13:26:10|27330.68|27330.68|27334.22|27334.22|27334.22|27334.22|27330.68|27330.68|0
1629984380000|2021-08-26 13:26:20|27330.08|27330.08|27326.14|27326.14|27330.08|27330.08|27326.14|27326.14|0
1629984420000|2021-08-26 13:27:00|27319.07|27319.07|27319.67|27319.67|27319.67|27319.67|27319.07|27319.07|0
1629984500000|2021-08-26 13:28:20|27316.13|27316.13|27316.13|27316.13|27316.13|27316.13|27316.13|27316.13|0
1629984550000|2021-08-26 13:29:10|27319.67|27319.67|27319.67|27319.67|27319.67|27319.67|27319.67|27319.67|0
1629984590000|2021-08-26 13:29:50|27309.06|27309.06|27305.53|27305.53|27309.06|27309.06|27305.53|27305.53|0
1629984600000|2021-08-26 13:30:00|27309.06|27309.06|27309.06|27309.06|27309.06|27309.06|27305.53|27305.53|0
1629984630000|2021-08-26 13:30:30|27312.6|27312.6|27312.6|27312.6|27312.6|27312.6|27312.6|27312.6|0
1629984660000|2021-08-26 13:31:00|27312.19|27312.19|27319.26|27319.26|27319.26|27319.26|27312.19|27312.19|0
1629984670000|2021-08-26 13:31:10|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|0
1629984680000|2021-08-26 13:31:20|27326.33|27326.33|27326.33|27326.33|27326.33|27326.33|27326.33|27326.33|0
1629984730000|2021-08-26 13:32:10|27329.86|27329.86|27336.93|27336.93|27336.93|27336.93|27329.86|27329.86|0
1629984740000|2021-08-26 13:32:20|27333.4|27333.4|27305.12|27305.12|27333.4|27333.4|27298.05|27298.05|0
1629984760000|2021-08-26 13:32:40|27308.65|27308.65|27308.65|27308.65|27308.65|27308.65|27308.65|27308.65|0
1629984770000|2021-08-26 13:32:50|27312.19|27312.19|27315.72|27315.72|27315.72|27315.72|27312.19|27312.19|0
1629984790000|2021-08-26 13:33:10|27312.19|27312.19|27312.19|27312.19|27312.19|27312.19|27312.19|27312.19|0
1629984820000|2021-08-26 13:33:40|27319.26|27319.26|27319.26|27319.26|27319.26|27319.26|27319.26|27319.26|0
1629984830000|2021-08-26 13:33:50|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|0
1629984850000|2021-08-26 13:34:10|27323.39|27323.39|27323.39|27323.39|27323.39|27323.39|27316.33|27316.33|0
1629984860000|2021-08-26 13:34:20|27326.93|27326.93|27326.93|27326.93|27330.46|27330.46|27323.39|27323.39|0
1629984880000|2021-08-26 13:34:40|27323.39|27323.39|27319.86|27319.86|27323.39|27323.39|27319.86|27319.86|0
1629984900000|2021-08-26 13:35:00|27326.93|27326.93|27331.19|27331.19|27331.19|27331.19|27326.93|27326.93|0
1629984920000|2021-08-26 13:35:20|27327.66|27327.66|27324.12|27324.12|27327.66|27327.66|27324.12|27324.12|0
1629984930000|2021-08-26 13:35:30|27313.52|27313.52|27324.12|27324.12|27324.12|27324.12|27313.52|27313.52|0
1629984960000|2021-08-26 13:36:00|27323.64|27323.64|27320.1|27320.1|27323.64|27323.64|27320.1|27320.1|0
1629984980000|2021-08-26 13:36:20|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|0
1629985000000|2021-08-26 13:36:40|27334.24|27334.24|27331.12|27331.12|27334.65|27334.65|27331.12|27331.12|0
1629985020000|2021-08-26 13:37:00|27330.87|27330.87|27330.87|27330.87|27330.87|27330.87|27330.87|27330.87|0
1629985040000|2021-08-26 13:37:20|27327.34|27327.34|27323.8|27323.8|27327.34|27327.34|27323.8|27323.8|0
1629985060000|2021-08-26 13:37:40|27316.73|27316.73|27316.73|27316.73|27316.73|27316.73|27316.73|27316.73|0
1629985070000|2021-08-26 13:37:50|27317.14|27317.14|27317.14|27317.14|27317.14|27317.14|27317.14|27317.14|0
1629985080000|2021-08-26 13:38:00|27313.61|27313.61|27313.61|27313.61|27313.61|27313.61|27313.61|27313.61|0
1629985090000|2021-08-26 13:38:10|27310.07|27310.07|27310.07|27310.07|27310.07|27310.07|27310.07|27310.07|0
1629985100000|2021-08-26 13:38:20|27306.54|27306.54|27313.61|27313.61|27313.61|27313.61|27306.54|27306.54|0
1629985120000|2021-08-26 13:38:40|27317.14|27317.14|27317.14|27317.14|27317.14|27317.14|27317.14|27317.14|0
1629985150000|2021-08-26 13:39:10|27320.68|27320.68|27320.68|27320.68|27320.68|27320.68|27320.68|27320.68|0
1629985210000|2021-08-26 13:40:10|27324.21|27324.21|27324.21|27324.21|27324.21|27324.21|27324.21|27324.21|0
1629985240000|2021-08-26 13:40:40|27327.75|27327.75|27327.75|27327.75|27327.75|27327.75|27327.75|27327.75|0
1629985250000|2021-08-26 13:40:50|27320.68|27320.68|27320.68|27320.68|27320.68|27320.68|27320.68|27320.68|0
1629985260000|2021-08-26 13:41:00|27324.21|27324.21|27324.21|27324.21|27324.21|27324.21|27324.21|27324.21|0
1629985280000|2021-08-26 13:41:20|27323.97|27323.97|27323.97|27323.97|27323.97|27323.97|27323.97|27323.97|0
1629985300000|2021-08-26 13:41:40|27327.51|27327.51|27327.51|27327.51|27327.51|27327.51|27327.51|27327.51|0
1629985310000|2021-08-26 13:41:50|27327.1|27327.1|27323.56|27323.56|27327.1|27327.1|27323.56|27323.56|0
1629985330000|2021-08-26 13:42:10|27327.1|27327.1|27323.56|27323.56|27327.1|27327.1|27323.56|27323.56|0
1629985380000|2021-08-26 13:43:00|27327.1|27327.1|27327.1|27327.1|27327.1|27327.1|27327.1|27327.1|0
1629985390000|2021-08-26 13:43:10|27323.56|27323.56|27323.56|27323.56|27323.56|27323.56|27323.56|27323.56|0
1629985400000|2021-08-26 13:43:20|27320.03|27320.03|27319.43|27319.43|27320.03|27320.03|27319.43|27319.43|0
1629985430000|2021-08-26 13:43:50|27315.89|27315.89|27315.89|27315.89|27315.89|27315.89|27315.89|27315.89|0
1629985450000|2021-08-26 13:44:10|27319.43|27319.43|27322.96|27322.96|27322.96|27322.96|27319.43|27319.43|0
1629985490000|2021-08-26 13:44:50|27326.5|27326.5|27330.03|27330.03|27330.03|27330.03|27326.5|27326.5|0
1629985520000|2021-08-26 13:45:20|27330.63|27330.63|27330.63|27330.63|27330.63|27330.63|27330.63|27330.63|0
1629985530000|2021-08-26 13:45:30|27331.12|27331.12|27324.05|27324.05|27331.12|27331.12|27324.05|27324.05|0
1629985540000|2021-08-26 13:45:40|27316.98|27316.98|27309.91|27309.91|27316.98|27316.98|27309.91|27309.91|0
1629985550000|2021-08-26 13:45:50|27320.51|27320.51|27316.38|27316.38|27320.51|27320.51|27316.38|27316.38|0
1629985560000|2021-08-26 13:46:00|27315.78|27315.78|27319.31|27319.31|27319.31|27319.31|27315.78|27315.78|0
1629985570000|2021-08-26 13:46:10|27322.85|27322.85|27322.85|27322.85|27322.85|27322.85|27322.85|27322.85|0
1629985580000|2021-08-26 13:46:20|27326.38|27326.38|27326.86|27326.86|27326.86|27326.86|27326.38|27326.38|0
1629985630000|2021-08-26 13:47:10|27330.4|27330.4|27330.4|27330.4|27330.4|27330.4|27330.4|27330.4|0
1629985640000|2021-08-26 13:47:20|27333.93|27333.93|27333.93|27333.93|27333.93|27333.93|27333.93|27333.93|0
1629985660000|2021-08-26 13:47:40|27337.47|27337.47|27338.67|27338.67|27338.67|27338.67|27337.47|27337.47|0
1629985690000|2021-08-26 13:48:10|27338.91|27338.91|27338.91|27338.91|27338.91|27338.91|27338.91|27338.91|0
1629985700000|2021-08-26 13:48:20|27335.38|27335.38|27335.38|27335.38|27335.38|27335.38|27335.38|27335.38|0
1629985720000|2021-08-26 13:48:40|27338.91|27338.91|27338.91|27338.91|27338.91|27338.91|27338.91|27338.91|0
1629985730000|2021-08-26 13:48:50|27339.15|27339.15|27338.67|27338.67|27339.15|27339.15|27338.67|27338.67|0
1629985740000|2021-08-26 13:49:00|27342.21|27342.21|27342.21|27342.21|27342.21|27342.21|27342.21|27342.21|0
1629985750000|2021-08-26 13:49:10|27342.62|27342.62|27338.6|27338.6|27342.62|27342.62|27338.6|27338.6|0
1629985780000|2021-08-26 13:49:40|27335.06|27335.06|27331.53|27331.53|27335.06|27335.06|27331.53|27331.53|0
1629985790000|2021-08-26 13:49:50|27331.28|27331.28|27331.28|27331.28|27331.28|27331.28|27331.28|27331.28|0
1629985830000|2021-08-26 13:50:30|27320.68|27320.68|27313.01|27313.01|27320.68|27320.68|27313.01|27313.01|0
1629985840000|2021-08-26 13:50:40|27316.54|27316.54|27305.94|27305.94|27316.54|27316.54|27305.94|27305.94|0
1629985860000|2021-08-26 13:51:00|27316.54|27316.54|27320.08|27320.08|27320.08|27320.08|27316.54|27316.54|0
1629985870000|2021-08-26 13:51:10|27316.54|27316.54|27316.13|27316.13|27316.54|27316.54|27316.13|27316.13|0
1629985880000|2021-08-26 13:51:20|27309.06|27309.06|27309.06|27309.06|27309.06|27309.06|27309.06|27309.06|0
1629985900000|2021-08-26 13:51:40|27308.46|27308.46|27308.46|27308.46|27308.46|27308.46|27308.46|27308.46|0
1629985940000|2021-08-26 13:52:20|27312|27312|27312|27312|27312|27312|27312|27312|0
1629986020000|2021-08-26 13:53:40|27308.46|27308.46|27308.46|27308.46|27308.46|27308.46|27308.46|27308.46|0
1629986070000|2021-08-26 13:54:30|27312|27312|27308.46|27308.46|27312|27312|27308.46|27308.46|0
1629986080000|2021-08-26 13:54:40|27304.93|27304.93|27304.93|27304.93|27304.93|27304.93|27304.93|27304.93|0
1629986120000|2021-08-26 13:55:20|27305.34|27305.34|27308.87|27308.87|27308.87|27308.87|27305.34|27305.34|0
1629986160000|2021-08-26 13:56:00|27305.34|27305.34|27301.8|27301.8|27305.34|27305.34|27301.8|27301.8|0
1629986220000|2021-08-26 13:57:00|27302.21|27302.21|27302.21|27302.21|27302.21|27302.21|27302.21|27302.21|0
1629986230000|2021-08-26 13:57:10|27298.68|27298.68|27298.68|27298.68|27298.68|27298.68|27298.68|27298.68|0
1629986260000|2021-08-26 13:57:40|27299.28|27299.28|27298.68|27298.68|27299.28|27299.28|27298.68|27298.68|0
1629986270000|2021-08-26 13:57:50|27298.27|27298.27|27298.27|27298.27|27298.27|27298.27|27298.27|27298.27|0
1629986290000|2021-08-26 13:58:10|27301.8|27301.8|27301.8|27301.8|27301.8|27301.8|27301.8|27301.8|0
1629986330000|2021-08-26 13:58:50|27294.73|27294.73|27294.73|27294.73|27294.73|27294.73|27291.2|27291.2|0
1629986340000|2021-08-26 13:59:00|27298.27|27298.27|27298.27|27298.27|27298.27|27298.27|27298.27|27298.27|0
1629986360000|2021-08-26 13:59:20|27294.73|27294.73|27298.27|27298.27|27298.27|27298.27|27294.73|27294.73|0
1629986370000|2021-08-26 13:59:30|27297.86|27297.86|27293.5|27293.5|27297.86|27297.86|27293.5|27293.5|0
1629986400000|2021-08-26 14:00:00|27297.04|27297.04|27297.04|27297.04|27297.04|27297.04|27297.04|27297.04|0
1629986420000|2021-08-26 14:00:20|27293.5|27293.5|27289.97|27289.97|27293.5|27293.5|27289.97|27289.97|0
1629986520000|2021-08-26 14:02:00|27286.43|27286.43|27285.83|27285.83|27286.43|27286.43|27285.83|27285.83|0
1629986530000|2021-08-26 14:02:10|27285.23|27285.23|27278.16|27278.16|27285.23|27285.23|27278.16|27278.16|0
1629986540000|2021-08-26 14:02:20|27274.63|27274.63|27271.09|27271.09|27274.63|27274.63|27271.09|27271.09|0
1629986580000|2021-08-26 14:03:00|27270.85|27270.85|27270.85|27270.85|27270.85|27270.85|27270.85|27270.85|0
1629986600000|2021-08-26 14:03:20|27277.92|27277.92|27277.92|27277.92|27277.92|27277.92|27277.92|27277.92|0
1629986650000|2021-08-26 14:04:10|27277.32|27277.32|27277.32|27277.32|27277.32|27277.32|27277.32|27277.32|0
1629986660000|2021-08-26 14:04:20|27280.85|27280.85|27276.91|27276.91|27280.85|27280.85|27276.91|27276.91|0
1629986690000|2021-08-26 14:04:50|27280.45|27280.45|27283.98|27283.98|27283.98|27283.98|27280.45|27280.45|0
1629986710000|2021-08-26 14:05:10|27287.51|27287.51|27287.51|27287.51|27287.51|27287.51|27287.51|27287.51|0
1629986720000|2021-08-26 14:05:20|27287.11|27287.11|27287.11|27287.11|27287.11|27287.11|27287.11|27287.11|0
1629986730000|2021-08-26 14:05:30|27283.57|27283.57|27283.57|27283.57|27283.57|27283.57|27283.57|27283.57|0
1629986750000|2021-08-26 14:05:50|27280.04|27280.04|27280.04|27280.04|27280.04|27280.04|27280.04|27280.04|0
1629986760000|2021-08-26 14:06:00|27276.5|27276.5|27280.04|27280.04|27280.04|27280.04|27276.5|27276.5|0
1629986770000|2021-08-26 14:06:10|27279.55|27279.55|27280.04|27280.04|27280.04|27280.04|27276.02|27276.02|0
1629986780000|2021-08-26 14:06:20|27276.5|27276.5|27276.5|27276.5|27276.5|27276.5|27276.5|27276.5|0
1629986790000|2021-08-26 14:06:30|27280.04|27280.04|27283.57|27283.57|27283.57|27283.57|27280.04|27280.04|0
1629986800000|2021-08-26 14:06:40|27287.11|27287.11|27280.04|27280.04|27287.11|27287.11|27280.04|27280.04|0
1629986810000|2021-08-26 14:06:50|27283.57|27283.57|27283.57|27283.57|27283.57|27283.57|27283.57|27283.57|0
1629986820000|2021-08-26 14:07:00|27284.39|27284.39|27284.39|27284.39|27284.39|27284.39|27284.39|27284.39|0
1629986850000|2021-08-26 14:07:30|27287.92|27287.92|27289.13|27289.13|27289.73|27289.73|27287.92|27287.92|0
1629986880000|2021-08-26 14:08:00|27292.66|27292.66|27292.66|27292.66|27292.66|27292.66|27292.66|27292.66|0
1629986900000|2021-08-26 14:08:20|27296.2|27296.2|27296.2|27296.2|27296.2|27296.2|27296.2|27296.2|0
1629986910000|2021-08-26 14:08:30|27299.73|27299.73|27299.73|27299.73|27299.73|27299.73|27299.73|27299.73|0
1629986920000|2021-08-26 14:08:40|27303.27|27303.27|27303.27|27303.27|27303.27|27303.27|27303.27|27303.27|0
1629986930000|2021-08-26 14:08:50|27299.73|27299.73|27303.27|27303.27|27303.27|27303.27|27299.73|27299.73|0
1629986940000|2021-08-26 14:09:00|27299.73|27299.73|27303.27|27303.27|27303.27|27303.27|27299.73|27299.73|0
1629986960000|2021-08-26 14:09:20|27306.8|27306.8|27306.8|27306.8|27306.8|27306.8|27306.8|27306.8|0
1629986970000|2021-08-26 14:09:30|27310.34|27310.34|27313.87|27313.87|27313.87|27313.87|27310.34|27310.34|0
1629986990000|2021-08-26 14:09:50|27320.94|27320.94|27325.08|27325.08|27325.08|27325.08|27320.94|27320.94|0
1629987000000|2021-08-26 14:10:00|27325.68|27325.68|27325.68|27325.68|27325.68|27325.68|27325.68|27325.68|0
1629987010000|2021-08-26 14:10:10|27329.21|27329.21|27329.21|27329.21|27332.75|27332.75|27329.21|27329.21|0
1629987020000|2021-08-26 14:10:20|27325.68|27325.68|27329.21|27329.21|27329.21|27329.21|27325.68|27325.68|0
1629987050000|2021-08-26 14:10:50|27332.75|27332.75|27332.75|27332.75|27332.75|27332.75|27332.75|27332.75|0
1629987060000|2021-08-26 14:11:00|27329.21|27329.21|27325.68|27325.68|27329.21|27329.21|27325.68|27325.68|0
1629987070000|2021-08-26 14:11:10|27329.21|27329.21|27332.75|27332.75|27332.75|27332.75|27329.21|27329.21|0
1629987090000|2021-08-26 14:11:30|27332.99|27332.99|27332.99|27332.99|27332.99|27332.99|27332.99|27332.99|0
1629987100000|2021-08-26 14:11:40|27325.92|27325.92|27322.38|27322.38|27325.92|27325.92|27318.85|27318.85|0
1629987130000|2021-08-26 14:12:10|27325.92|27325.92|27325.92|27325.92|27325.92|27325.92|27325.92|27325.92|0
1629987140000|2021-08-26 14:12:20|27322.38|27322.38|27322.38|27322.38|27322.38|27322.38|27322.38|27322.38|0
1629987150000|2021-08-26 14:12:30|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|0
1629987170000|2021-08-26 14:12:50|27315.72|27315.72|27315.72|27315.72|27315.72|27315.72|27315.72|27315.72|0
1629987200000|2021-08-26 14:13:20|27312.19|27312.19|27308.65|27308.65|27312.19|27312.19|27308.65|27308.65|0
1629987210000|2021-08-26 14:13:30|27312.19|27312.19|27312.19|27312.19|27312.19|27312.19|27312.19|27312.19|0
1629987230000|2021-08-26 14:13:50|27308.65|27308.65|27308.65|27308.65|27308.65|27308.65|27308.65|27308.65|0
1629987280000|2021-08-26 14:14:40|27308.24|27308.24|27301.17|27301.17|27308.24|27308.24|27301.17|27301.17|0
1629987300000|2021-08-26 14:15:00|27297.64|27297.64|27297.64|27297.64|27297.64|27297.64|27297.64|27297.64|0
1629987320000|2021-08-26 14:15:20|27304.71|27304.71|27305.19|27305.19|27305.19|27305.19|27304.71|27304.71|0
1629987330000|2021-08-26 14:15:30|27308.73|27308.73|27305.19|27305.19|27308.73|27308.73|27305.19|27305.19|0
1629987340000|2021-08-26 14:15:40|27305.44|27305.44|27305.44|27305.44|27305.44|27305.44|27305.44|27305.44|0
1629987380000|2021-08-26 14:16:20|27301.9|27301.9|27298.37|27298.37|27301.9|27301.9|27298.37|27298.37|0
1629987390000|2021-08-26 14:16:30|27294.83|27294.83|27294.83|27294.83|27294.83|27294.83|27294.83|27294.83|0
1629987410000|2021-08-26 14:16:50|27294.42|27294.42|27294.42|27294.42|27294.42|27294.42|27294.42|27294.42|0
1629987460000|2021-08-26 14:17:40|27290.89|27290.89|27290.89|27290.89|27290.89|27290.89|27290.89|27290.89|0
1629987470000|2021-08-26 14:17:50|27287.35|27287.35|27287.35|27287.35|27287.35|27287.35|27287.35|27287.35|0
1629987490000|2021-08-26 14:18:10|27290.89|27290.89|27290.89|27290.89|27290.89|27290.89|27290.89|27290.89|0
1629987550000|2021-08-26 14:19:10|27294.42|27294.42|27294.42|27294.42|27294.42|27294.42|27294.42|27294.42|0
1629987590000|2021-08-26 14:19:50|27297.96|27297.96|27297.96|27297.96|27297.96|27297.96|27297.96|27297.96|0
1629987620000|2021-08-26 14:20:20|27294.42|27294.42|27294.42|27294.42|27294.42|27294.42|27294.42|27294.42|0
1629987630000|2021-08-26 14:20:30|27293.82|27293.82|27293.82|27293.82|27293.82|27293.82|27293.82|27293.82|0
1629987660000|2021-08-26 14:21:00|27290.29|27290.29|27279.68|27279.68|27290.29|27290.29|27279.68|27279.68|0
1629987670000|2021-08-26 14:21:10|27279.08|27279.08|27276.15|27276.15|27279.08|27279.08|27275.55|27275.55|0
1629987680000|2021-08-26 14:21:20|27279.68|27279.68|27279.68|27279.68|27279.68|27279.68|27279.68|27279.68|0
1629987690000|2021-08-26 14:21:30|27276.15|27276.15|27279.68|27279.68|27279.68|27279.68|27276.15|27276.15|0
1629987720000|2021-08-26 14:22:00|27283.22|27283.22|27283.22|27283.22|27283.22|27283.22|27279.68|27279.68|0
1629987730000|2021-08-26 14:22:10|27279.68|27279.68|27279.08|27279.08|27279.68|27279.68|27279.08|27279.08|0
1629987770000|2021-08-26 14:22:50|27279.49|27279.49|27279.49|27279.49|27283.02|27283.02|27279.49|27279.49|0
1629987780000|2021-08-26 14:23:00|27283.02|27283.02|27283.02|27283.02|27283.02|27283.02|27283.02|27283.02|0
1629987790000|2021-08-26 14:23:10|27286.56|27286.56|27286.56|27286.56|27286.56|27286.56|27286.56|27286.56|0
1629987800000|2021-08-26 14:23:20|27290.09|27290.09|27290.09|27290.09|27290.09|27290.09|27290.09|27290.09|0
1629987810000|2021-08-26 14:23:30|27286.56|27286.56|27283.02|27283.02|27286.56|27286.56|27283.02|27283.02|0
1629987820000|2021-08-26 14:23:40|27279.49|27279.49|27272.42|27272.42|27283.02|27283.02|27272.42|27272.42|0
1629987830000|2021-08-26 14:23:50|27275.95|27275.95|27275.95|27275.95|27275.95|27275.95|27275.95|27275.95|0
1629987840000|2021-08-26 14:24:00|27272.42|27272.42|27275.95|27275.95|27275.95|27275.95|27268.89|27268.89|0
1629987900000|2021-08-26 14:25:00|27279.49|27279.49|27275.95|27275.95|27279.49|27279.49|27275.95|27275.95|0
1629987920000|2021-08-26 14:25:20|27272.42|27272.42|27272.42|27272.42|27272.42|27272.42|27272.42|27272.42|0
1629987930000|2021-08-26 14:25:30|27268.89|27268.89|27272.42|27272.42|27272.42|27272.42|27268.89|27268.89|0
1629987940000|2021-08-26 14:25:40|27271.82|27271.82|27271.82|27271.82|27271.82|27271.82|27261.21|27261.21|0
1629987950000|2021-08-26 14:25:50|27264.75|27264.75|27259.19|27259.19|27267.68|27267.68|27259.19|27259.19|0
1629987960000|2021-08-26 14:26:00|27262.73|27262.73|27256.66|27256.66|27262.73|27262.73|27254.33|27254.33|0
1629987970000|2021-08-26 14:26:10|27260.2|27260.2|27254.14|27254.14|27264.34|27264.34|27254.14|27254.14|0
1629987980000|2021-08-26 14:26:20|27243.54|27243.54|27236.47|27236.47|27247.07|27247.07|27236.47|27236.47|0
1629987990000|2021-08-26 14:26:30|27232.93|27232.93|27205.73|27205.73|27232.93|27232.93|27205.73|27205.73|0
1629988000000|2021-08-26 14:26:40|27205.32|27205.32|27215.93|27215.93|27219.46|27219.46|27205.32|27205.32|0
1629988010000|2021-08-26 14:26:50|27215.44|27215.44|27208.37|27208.37|27215.44|27215.44|27208.37|27208.37|0
1629988020000|2021-08-26 14:27:00|27204.84|27204.84|27185.12|27185.12|27204.84|27204.84|27183.39|27183.39|0
1629988030000|2021-08-26 14:27:10|27192.19|27192.19|27217.53|27217.53|27217.53|27217.53|27192.19|27192.19|0
1629988040000|2021-08-26 14:27:20|27218.74|27218.74|27219.99|27219.99|27219.99|27219.99|27218.74|27218.74|0
1629988050000|2021-08-26 14:27:30|27234.13|27234.13|27227.3|27227.3|27234.37|27234.37|27227.3|27227.3|0
1629988060000|2021-08-26 14:27:40|27237.91|27237.91|27234.37|27234.37|27237.91|27237.91|27234.37|27234.37|0
1629988070000|2021-08-26 14:27:50|27237.91|27237.91|27237.91|27237.91|27237.91|27237.91|27237.91|27237.91|0
1629988080000|2021-08-26 14:28:00|27241.44|27241.44|27237.91|27237.91|27241.44|27241.44|27234.37|27234.37|0
1629988090000|2021-08-26 14:28:10|27241.44|27241.44|27242.52|27242.52|27242.52|27242.52|27241.44|27241.44|0
1629988100000|2021-08-26 14:28:20|27249.59|27249.59|27246.06|27246.06|27249.59|27249.59|27246.06|27246.06|0
1629988110000|2021-08-26 14:28:30|27238.99|27238.99|27231.92|27231.92|27238.99|27238.99|27231.92|27231.92|0
1629988130000|2021-08-26 14:28:50|27235.46|27235.46|27235.46|27235.46|27235.46|27235.46|27235.46|27235.46|0
1629988140000|2021-08-26 14:29:00|27238.99|27238.99|27242.52|27242.52|27242.52|27242.52|27238.99|27238.99|0
1629988150000|2021-08-26 14:29:10|27238.99|27238.99|27243.13|27243.13|27243.13|27243.13|27238.99|27238.99|0
1629988170000|2021-08-26 14:29:30|27239.59|27239.59|27239.59|27239.59|27239.59|27239.59|27239.59|27239.59|0
1629988180000|2021-08-26 14:29:40|27236.06|27236.06|27239.59|27239.59|27239.59|27239.59|27236.06|27236.06|0
1629988190000|2021-08-26 14:29:50|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|0
1629988200000|2021-08-26 14:30:00|27236.3|27236.3|27236.3|27236.3|27236.3|27236.3|27236.3|27236.3|0
1629988220000|2021-08-26 14:30:20|27232.76|27232.76|27232.76|27232.76|27236.3|27236.3|27232.76|27232.76|0
1629988240000|2021-08-26 14:30:40|27225.69|27225.69|27222.16|27222.16|27225.69|27225.69|27222.16|27222.16|0
1629988260000|2021-08-26 14:31:00|27229.23|27229.23|27225.94|27225.94|27232.76|27232.76|27225.69|27225.69|0
1629988280000|2021-08-26 14:31:20|27229.47|27229.47|27229.47|27229.47|27229.47|27229.47|27229.47|27229.47|0
1629988300000|2021-08-26 14:31:40|27225.94|27225.94|27217.18|27217.18|27225.94|27225.94|27217.18|27217.18|0
1629988330000|2021-08-26 14:32:10|27216.58|27216.58|27216.58|27216.58|27216.58|27216.58|27216.58|27216.58|0
1629988340000|2021-08-26 14:32:20|27202.44|27202.44|27209.51|27209.51|27209.51|27209.51|27202.44|27202.44|0
1629988360000|2021-08-26 14:32:40|27205.97|27205.97|27205.97|27205.97|27205.97|27205.97|27205.97|27205.97|0
1629988370000|2021-08-26 14:32:50|27202.44|27202.44|27202.44|27202.44|27202.44|27202.44|27202.44|27202.44|0
1629988380000|2021-08-26 14:33:00|27198.9|27198.9|27205.97|27205.97|27205.97|27205.97|27198.9|27198.9|0
1629988390000|2021-08-26 14:33:10|27202.44|27202.44|27202.44|27202.44|27202.44|27202.44|27202.44|27202.44|0
1629988400000|2021-08-26 14:33:20|27201.84|27201.84|27201.84|27201.84|27201.84|27201.84|27201.84|27201.84|0
1629988410000|2021-08-26 14:33:30|27205.37|27205.37|27205.37|27205.37|27205.37|27205.37|27205.37|27205.37|0
1629988420000|2021-08-26 14:33:40|27208.91|27208.91|27212.44|27212.44|27212.44|27212.44|27208.91|27208.91|0
1629988450000|2021-08-26 14:34:10|27208.91|27208.91|27208.91|27208.91|27208.91|27208.91|27208.91|27208.91|0
1629988460000|2021-08-26 14:34:20|27198.3|27198.3|27198.3|27198.3|27198.3|27198.3|27198.3|27198.3|0
1629988470000|2021-08-26 14:34:30|27194.77|27194.77|27201.84|27201.84|27201.84|27201.84|27194.77|27194.77|0
1629988490000|2021-08-26 14:34:50|27205.37|27205.37|27208.91|27208.91|27208.91|27208.91|27205.37|27205.37|0
1629988500000|2021-08-26 14:35:00|27209.51|27209.51|27209.51|27209.51|27209.51|27209.51|27209.51|27209.51|0
1629988510000|2021-08-26 14:35:10|27213.04|27213.04|27213.04|27213.04|27213.04|27213.04|27213.04|27213.04|0
1629988520000|2021-08-26 14:35:20|27209.51|27209.51|27209.51|27209.51|27209.51|27209.51|27209.51|27209.51|0
1629988530000|2021-08-26 14:35:30|27220.11|27220.11|27223.65|27223.65|27227.18|27227.18|27220.11|27220.11|0
1629988540000|2021-08-26 14:35:40|27227.18|27227.18|27224.85|27224.85|27231.92|27231.92|27224.85|27224.85|0
1629988560000|2021-08-26 14:36:00|27221.32|27221.32|27217.78|27217.78|27221.32|27221.32|27217.78|27217.78|0
1629988610000|2021-08-26 14:36:50|27221.32|27221.32|27225.45|27225.45|27225.45|27225.45|27221.32|27221.32|0
1629988620000|2021-08-26 14:37:00|27221.92|27221.92|27221.92|27221.92|27221.92|27221.92|27221.92|27221.92|0
1629988640000|2021-08-26 14:37:20|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|0
1629988650000|2021-08-26 14:37:30|27228.99|27228.99|27228.99|27228.99|27228.99|27228.99|27228.99|27228.99|0
1629988690000|2021-08-26 14:38:10|27225.45|27225.45|27228.99|27228.99|27228.99|27228.99|27225.45|27225.45|0
1629988710000|2021-08-26 14:38:30|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|0
1629988720000|2021-08-26 14:38:40|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|0
1629988760000|2021-08-26 14:39:20|27232.52|27232.52|27228.99|27228.99|27232.52|27232.52|27228.99|27228.99|0
1629988770000|2021-08-26 14:39:30|27236.06|27236.06|27232.52|27232.52|27236.06|27236.06|27232.52|27232.52|0
1629988790000|2021-08-26 14:39:50|27228.99|27228.99|27225.45|27225.45|27228.99|27228.99|27225.45|27225.45|0
1629988800000|2021-08-26 14:40:00|27221.92|27221.92|27221.92|27221.92|27221.92|27221.92|27221.92|27221.92|0
1629988810000|2021-08-26 14:40:10|27221.32|27221.32|27221.32|27221.32|27221.32|27221.32|27221.32|27221.32|0
1629988820000|2021-08-26 14:40:20|27220.91|27220.91|27220.91|27220.91|27220.91|27220.91|27220.91|27220.91|0
1629988830000|2021-08-26 14:40:30|27210.3|27210.3|27210.3|27210.3|27210.3|27210.3|27210.3|27210.3|0
1629988850000|2021-08-26 14:40:50|27213.84|27213.84|27213.84|27213.84|27217.37|27217.37|27213.84|27213.84|0
1629988880000|2021-08-26 14:41:20|27213.59|27213.59|27213.59|27213.59|27213.59|27213.59|27213.59|27213.59|0
1629988900000|2021-08-26 14:41:40|27217.13|27217.13|27217.13|27217.13|27217.13|27217.13|27217.13|27217.13|0
1629988920000|2021-08-26 14:42:00|27217.73|27217.73|27221.26|27221.26|27221.26|27221.26|27217.73|27217.73|0
1629988960000|2021-08-26 14:42:40|27217.73|27217.73|27217.73|27217.73|27217.73|27217.73|27217.73|27217.73|0
1629988990000|2021-08-26 14:43:10|27221.26|27221.26|27221.26|27221.26|27221.26|27221.26|27221.26|27221.26|0
1629989010000|2021-08-26 14:43:30|27217.73|27217.73|27221.26|27221.26|27221.26|27221.26|27217.73|27217.73|0
1629989030000|2021-08-26 14:43:50|27224.8|27224.8|27224.8|27224.8|27224.8|27224.8|27224.8|27224.8|0
1629989040000|2021-08-26 14:44:00|27228.33|27228.33|27228.33|27228.33|27228.33|27228.33|27228.33|27228.33|0
1629989050000|2021-08-26 14:44:10|27227.92|27227.92|27228.74|27228.74|27228.74|27228.74|27227.92|27227.92|0
1629989060000|2021-08-26 14:44:20|27232.28|27232.28|27235.81|27235.81|27239.35|27239.35|27232.28|27232.28|0
1629989070000|2021-08-26 14:44:30|27232.28|27232.28|27232.28|27232.28|27232.28|27232.28|27232.28|27232.28|0
1629989090000|2021-08-26 14:44:50|27235.81|27235.81|27235.81|27235.81|27235.81|27235.81|27235.81|27235.81|0
1629989120000|2021-08-26 14:45:20|27236.22|27236.22|27247.43|27247.43|27247.43|27247.43|27236.22|27236.22|0
1629989140000|2021-08-26 14:45:40|27250.96|27250.96|27255.1|27255.1|27255.1|27255.1|27250.96|27250.96|0
1629989150000|2021-08-26 14:45:50|27251.57|27251.57|27251.57|27251.57|27251.57|27251.57|27251.57|27251.57|0
1629989200000|2021-08-26 14:46:40|27255.1|27255.1|27255.1|27255.1|27255.1|27255.1|27255.1|27255.1|0
1629989210000|2021-08-26 14:46:50|27248.03|27248.03|27248.03|27248.03|27248.03|27248.03|27248.03|27248.03|0
1629989230000|2021-08-26 14:47:10|27255.1|27255.1|27255.1|27255.1|27255.1|27255.1|27255.1|27255.1|0
1629989250000|2021-08-26 14:47:30|27248.03|27248.03|27248.03|27248.03|27248.03|27248.03|27248.03|27248.03|0
1629989260000|2021-08-26 14:47:40|27248.63|27248.63|27248.63|27248.63|27248.63|27248.63|27248.03|27248.03|0
1629989290000|2021-08-26 14:48:10|27248.39|27248.39|27248.39|27248.39|27248.39|27248.39|27248.39|27248.39|0
1629989320000|2021-08-26 14:48:40|27251.92|27251.92|27251.92|27251.92|27251.92|27251.92|27251.92|27251.92|0
1629989330000|2021-08-26 14:48:50|27255.46|27255.46|27255.46|27255.46|27255.46|27255.46|27255.46|27255.46|0
1629989340000|2021-08-26 14:49:00|27251.92|27251.92|27244.85|27244.85|27251.92|27251.92|27244.85|27244.85|0
1629989350000|2021-08-26 14:49:10|27251.92|27251.92|27241.32|27241.32|27251.92|27251.92|27241.32|27241.32|0
1629989360000|2021-08-26 14:49:20|27244.85|27244.85|27244.85|27244.85|27244.85|27244.85|27244.85|27244.85|0
1629989380000|2021-08-26 14:49:40|27248.39|27248.39|27258.99|27258.99|27258.99|27258.99|27248.39|27248.39|0
1629989390000|2021-08-26 14:49:50|27258.39|27258.39|27258.39|27258.39|27258.39|27258.39|27258.39|27258.39|0
1629989400000|2021-08-26 14:50:00|27254.86|27254.86|27254.62|27254.62|27254.86|27254.86|27254.62|27254.62|0
1629989420000|2021-08-26 14:50:20|27247.55|27247.55|27247.55|27247.55|27247.55|27247.55|27247.55|27247.55|0
1629989460000|2021-08-26 14:51:00|27244.01|27244.01|27247.55|27247.55|27247.55|27247.55|27244.01|27244.01|0
1629989480000|2021-08-26 14:51:20|27246.95|27246.95|27239.47|27239.47|27246.95|27246.95|27239.47|27239.47|0
1629989500000|2021-08-26 14:51:40|27243|27243|27243|27243|27243|27243|27243|27243|0
1629989510000|2021-08-26 14:51:50|27243.24|27243.24|27243.24|27243.24|27243.24|27243.24|27243.24|27243.24|0
1629989520000|2021-08-26 14:52:00|27239.71|27239.71|27239.71|27239.71|27239.71|27239.71|27239.71|27239.71|0
1629989540000|2021-08-26 14:52:20|27240.31|27240.31|27243.84|27243.84|27243.84|27243.84|27240.31|27240.31|0
1629989580000|2021-08-26 14:53:00|27247.38|27247.38|27243.84|27243.84|27247.38|27247.38|27243.84|27243.84|0
1629989600000|2021-08-26 14:53:20|27240.31|27240.31|27233.24|27233.24|27240.31|27240.31|27233.24|27233.24|0
1629989620000|2021-08-26 14:53:40|27232.83|27232.83|27232.83|27232.83|27232.83|27232.83|27232.83|27232.83|0
1629989630000|2021-08-26 14:53:50|27229.29|27229.29|27221.62|27221.62|27229.29|27229.29|27221.62|27221.62|0
1629989670000|2021-08-26 14:54:30|27225.16|27225.16|27225.16|27225.16|27225.16|27225.16|27225.16|27225.16|0
1629989680000|2021-08-26 14:54:40|27228.69|27228.69|27225.16|27225.16|27228.69|27228.69|27225.16|27225.16|0
1629989690000|2021-08-26 14:54:50|27232.23|27232.23|27232.23|27232.23|27232.23|27232.23|27232.23|27232.23|0
1629989740000|2021-08-26 14:55:40|27235.76|27235.76|27236.36|27236.36|27236.36|27236.36|27235.76|27235.76|0
1629989760000|2021-08-26 14:56:00|27243.43|27243.43|27244.03|27244.03|27244.03|27244.03|27243.43|27243.43|0
1629989770000|2021-08-26 14:56:10|27247.57|27247.57|27247.57|27247.57|27247.57|27247.57|27247.57|27247.57|0
1629989790000|2021-08-26 14:56:30|27251.1|27251.1|27251.1|27251.1|27251.1|27251.1|27251.1|27251.1|0
1629989800000|2021-08-26 14:56:40|27254.64|27254.64|27254.64|27254.64|27254.64|27254.64|27254.64|27254.64|0
1629989820000|2021-08-26 14:57:00|27251.1|27251.1|27247.57|27247.57|27251.1|27251.1|27244.03|27244.03|0
1629989830000|2021-08-26 14:57:10|27244.03|27244.03|27244.03|27244.03|27244.03|27244.03|27244.03|27244.03|0
1629989850000|2021-08-26 14:57:30|27240.5|27240.5|27240.5|27240.5|27240.5|27240.5|27240.5|27240.5|0
1629989860000|2021-08-26 14:57:40|27244.03|27244.03|27244.03|27244.03|27244.03|27244.03|27244.03|27244.03|0
1629989890000|2021-08-26 14:58:10|27244.28|27244.28|27247.81|27247.81|27247.81|27247.81|27244.28|27244.28|0
1629989950000|2021-08-26 14:59:10|27247.21|27247.21|27250.75|27250.75|27250.75|27250.75|27247.21|27247.21|0
1629989980000|2021-08-26 14:59:40|27257.82|27257.82|27257.82|27257.82|27257.82|27257.82|27257.82|27257.82|0
1629990000000|2021-08-26 15:00:00|27250.75|27250.75|27247.69|27247.69|27250.75|27250.75|27247.21|27247.21|0
1629990030000|2021-08-26 15:00:30|27244.16|27244.16|27240.62|27240.62|27244.16|27244.16|27240.62|27240.62|0
1629990040000|2021-08-26 15:00:40|27244.16|27244.16|27244.16|27244.16|27244.16|27244.16|27244.16|27244.16|0
1629990050000|2021-08-26 15:00:50|27247.69|27247.69|27247.69|27247.69|27247.69|27247.69|27247.69|27247.69|0
1629990060000|2021-08-26 15:01:00|27248.1|27248.1|27247.69|27247.69|27248.1|27248.1|27247.69|27247.69|0
1629990080000|2021-08-26 15:01:20|27251.23|27251.23|27255.37|27255.37|27255.37|27255.37|27251.23|27251.23|0
1629990090000|2021-08-26 15:01:30|27251.83|27251.83|27251.83|27251.83|27251.83|27251.83|27251.83|27251.83|0
1629990110000|2021-08-26 15:01:50|27255.37|27255.37|27255.37|27255.37|27255.37|27255.37|27255.37|27255.37|0
1629990140000|2021-08-26 15:02:20|27255.97|27255.97|27255.97|27255.97|27255.97|27255.97|27255.97|27255.97|0
1629990160000|2021-08-26 15:02:40|27259.5|27259.5|27255.97|27255.97|27259.5|27259.5|27255.97|27255.97|0
1629990170000|2021-08-26 15:02:50|27259.5|27259.5|27259.5|27259.5|27259.5|27259.5|27259.5|27259.5|0
1629990190000|2021-08-26 15:03:10|27263.04|27263.04|27263.04|27263.04|27263.04|27263.04|27263.04|27263.04|0
1629990200000|2021-08-26 15:03:20|27263.52|27263.52|27263.52|27263.52|27263.52|27263.52|27263.52|27263.52|0
1629990210000|2021-08-26 15:03:30|27263.28|27263.28|27259.74|27259.74|27263.28|27263.28|27259.74|27259.74|0
1629990250000|2021-08-26 15:04:10|27263.28|27263.28|27263.28|27263.28|27263.28|27263.28|27263.28|27263.28|0
1629990290000|2021-08-26 15:04:50|27259.74|27259.74|27259.74|27259.74|27259.74|27259.74|27259.74|27259.74|0
1629990300000|2021-08-26 15:05:00|27256.21|27256.21|27252.67|27252.67|27256.21|27256.21|27252.67|27252.67|0
1629990340000|2021-08-26 15:05:40|27256.21|27256.21|27259.33|27259.33|27259.74|27259.74|27256.21|27256.21|0
1629990380000|2021-08-26 15:06:20|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|0
1629990390000|2021-08-26 15:06:30|27266.4|27266.4|27266.4|27266.4|27266.4|27266.4|27266.4|27266.4|0
1629990400000|2021-08-26 15:06:40|27266.81|27266.81|27270.35|27270.35|27270.35|27270.35|27266.81|27266.81|0
1629990430000|2021-08-26 15:07:10|27270.11|27270.11|27270.11|27270.11|27270.11|27270.11|27270.11|27270.11|0
1629990450000|2021-08-26 15:07:30|27266.57|27266.57|27262.79|27262.79|27266.57|27266.57|27262.79|27262.79|0
1629990490000|2021-08-26 15:08:10|27266.33|27266.33|27266.33|27266.33|27266.33|27266.33|27266.33|27266.33|0
1629990520000|2021-08-26 15:08:40|27269.86|27269.86|27276.93|27276.93|27276.93|27276.93|27269.86|27269.86|0
1629990540000|2021-08-26 15:09:00|27280.47|27280.47|27287.54|27287.54|27287.54|27287.54|27280.47|27280.47|0
1629990570000|2021-08-26 15:09:30|27284|27284|27287.54|27287.54|27287.54|27287.54|27284|27284|0
1629990600000|2021-08-26 15:10:00|27284|27284|27284|27284|27284|27284|27284|27284|0
1629990620000|2021-08-26 15:10:20|27280.47|27280.47|27276.93|27276.93|27280.47|27280.47|27276.93|27276.93|0
1629990680000|2021-08-26 15:11:20|27277.53|27277.53|27277.53|27277.53|27277.53|27277.53|27277.53|27277.53|0
1629990690000|2021-08-26 15:11:30|27278.14|27278.14|27278.14|27278.14|27278.14|27278.14|27278.14|27278.14|0
1629990720000|2021-08-26 15:12:00|27285.2|27285.2|27285.2|27285.2|27285.2|27285.2|27285.2|27285.2|0
1629990750000|2021-08-26 15:12:30|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|0
1629990760000|2021-08-26 15:12:40|27288.98|27288.98|27281.91|27281.91|27288.98|27288.98|27281.91|27281.91|0
1629990770000|2021-08-26 15:12:50|27278.38|27278.38|27278.38|27278.38|27278.38|27278.38|27278.38|27278.38|0
1629990780000|2021-08-26 15:13:00|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|0
1629990860000|2021-08-26 15:14:20|27278.38|27278.38|27281.91|27281.91|27281.91|27281.91|27278.38|27278.38|0
1629990890000|2021-08-26 15:14:50|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|0
1629990900000|2021-08-26 15:15:00|27288.98|27288.98|27285.45|27285.45|27288.98|27288.98|27285.45|27285.45|0
1629990920000|2021-08-26 15:15:20|27288.98|27288.98|27288.98|27288.98|27288.98|27288.98|27288.98|27288.98|0
1629990960000|2021-08-26 15:16:00|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|0
1629990980000|2021-08-26 15:16:20|27288.98|27288.98|27292.52|27292.52|27292.52|27292.52|27288.98|27288.98|0
1629991000000|2021-08-26 15:16:40|27296.05|27296.05|27296.05|27296.05|27296.05|27296.05|27296.05|27296.05|0
1629991050000|2021-08-26 15:17:30|27288.98|27288.98|27285.45|27285.45|27288.98|27288.98|27285.45|27285.45|0
1629991100000|2021-08-26 15:18:20|27288.98|27288.98|27292.52|27292.52|27292.52|27292.52|27288.98|27288.98|0
1629991110000|2021-08-26 15:18:30|27288.98|27288.98|27288.98|27288.98|27288.98|27288.98|27288.98|27288.98|0
1629991120000|2021-08-26 15:18:40|27285.45|27285.45|27281.91|27281.91|27285.45|27285.45|27281.91|27281.91|0
1629991160000|2021-08-26 15:19:20|27281.5|27281.5|27281.5|27281.5|27281.5|27281.5|27281.5|27281.5|0
1629991170000|2021-08-26 15:19:30|27277.97|27277.97|27277.97|27277.97|27277.97|27277.97|27277.97|27277.97|0
1629991180000|2021-08-26 15:19:40|27281.5|27281.5|27281.5|27281.5|27281.5|27281.5|27281.5|27281.5|0
1629991210000|2021-08-26 15:20:10|27285.04|27285.04|27285.04|27285.04|27285.04|27285.04|27285.04|27285.04|0
1629991220000|2021-08-26 15:20:20|27292.11|27292.11|27292.11|27292.11|27292.11|27292.11|27292.11|27292.11|0
1629991230000|2021-08-26 15:20:30|27292.52|27292.52|27292.52|27292.52|27292.52|27292.52|27292.52|27292.52|0
1629991240000|2021-08-26 15:20:40|27293.72|27293.72|27297.25|27297.25|27297.25|27297.25|27293.72|27293.72|0
1629991250000|2021-08-26 15:20:50|27297.5|27297.5|27297.5|27297.5|27297.5|27297.5|27297.5|27297.5|0
1629991280000|2021-08-26 15:21:20|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|0
1629991290000|2021-08-26 15:21:30|27290.43|27290.43|27290.43|27290.43|27290.43|27290.43|27290.43|27290.43|0
1629991300000|2021-08-26 15:21:40|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|0
1629991350000|2021-08-26 15:22:30|27297.5|27297.5|27301.03|27301.03|27301.03|27301.03|27297.5|27297.5|0
1629991360000|2021-08-26 15:22:40|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|0
1629991400000|2021-08-26 15:23:20|27297.5|27297.5|27293.96|27293.96|27297.5|27297.5|27293.96|27293.96|0
1629991430000|2021-08-26 15:23:50|27301.03|27301.03|27279.22|27279.22|27301.03|27301.03|27279.22|27279.22|0
1629991440000|2021-08-26 15:24:00|27282.75|27282.75|27279.22|27279.22|27282.75|27282.75|27279.22|27279.22|0
1629991450000|2021-08-26 15:24:10|27282.75|27282.75|27279.46|27279.46|27282.75|27282.75|27279.22|27279.22|0
1629991460000|2021-08-26 15:24:20|27275.93|27275.93|27275.93|27275.93|27275.93|27275.93|27275.93|27275.93|0
1629991470000|2021-08-26 15:24:30|27272.39|27272.39|27272.39|27272.39|27272.39|27272.39|27272.39|27272.39|0
1629991480000|2021-08-26 15:24:40|27275.93|27275.93|27264.72|27264.72|27275.93|27275.93|27264.12|27264.12|0
1629991490000|2021-08-26 15:24:50|27268.26|27268.26|27268.26|27268.26|27268.26|27268.26|27264.72|27264.72|0
1629991510000|2021-08-26 15:25:10|27264.72|27264.72|27261.19|27261.19|27264.72|27264.72|27261.19|27261.19|0
1629991520000|2021-08-26 15:25:20|27257.65|27257.65|27264.12|27264.12|27264.12|27264.12|27257.05|27257.05|0
1629991530000|2021-08-26 15:25:30|27260.59|27260.59|27257.05|27257.05|27260.59|27260.59|27257.05|27257.05|0
1629991540000|2021-08-26 15:25:40|27260.59|27260.59|27260.59|27260.59|27260.59|27260.59|27260.59|27260.59|0
1629991550000|2021-08-26 15:25:50|27253.52|27253.52|27256.45|27256.45|27256.45|27256.45|27252.92|27252.92|0
1629991580000|2021-08-26 15:26:20|27255.85|27255.85|27255.85|27255.85|27255.85|27255.85|27255.85|27255.85|0
1629991590000|2021-08-26 15:26:30|27255.44|27255.44|27255.44|27255.44|27255.44|27255.44|27255.44|27255.44|0
1629991600000|2021-08-26 15:26:40|27262.51|27262.51|27262.51|27262.51|27262.51|27262.51|27262.51|27262.51|0
1629991610000|2021-08-26 15:26:50|27258.97|27258.97|27259.38|27259.38|27259.38|27259.38|27258.97|27258.97|0
1629991620000|2021-08-26 15:27:00|27262.92|27262.92|27266.45|27266.45|27266.45|27266.45|27262.92|27262.92|0
1629991640000|2021-08-26 15:27:20|27267.66|27267.66|27267.66|27267.66|27271.19|27271.19|27267.66|27267.66|0
1629991670000|2021-08-26 15:27:50|27271.19|27271.19|27271.19|27271.19|27271.19|27271.19|27271.19|27271.19|0
1629991680000|2021-08-26 15:28:00|27270.78|27270.78|27270.78|27270.78|27270.78|27270.78|27270.78|27270.78|0
1629991690000|2021-08-26 15:28:10|27267.25|27267.25|27270.78|27270.78|27270.78|27270.78|27267.25|27267.25|0
1629991710000|2021-08-26 15:28:30|27274.32|27274.32|27270.78|27270.78|27274.32|27274.32|27270.78|27270.78|0
1629991720000|2021-08-26 15:28:40|27274.32|27274.32|27274.32|27274.32|27274.32|27274.32|27274.32|27274.32|0
1629991740000|2021-08-26 15:29:00|27274.92|27274.92|27266.84|27266.84|27274.92|27274.92|27266.84|27266.84|0
1629991750000|2021-08-26 15:29:10|27263.3|27263.3|27263.3|27263.3|27263.3|27263.3|27263.3|27263.3|0
1629991760000|2021-08-26 15:29:20|27259.77|27259.77|27259.77|27259.77|27259.77|27259.77|27259.77|27259.77|0
1629991770000|2021-08-26 15:29:30|27263.3|27263.3|27267.25|27267.25|27267.25|27267.25|27263.3|27263.3|0
1629991780000|2021-08-26 15:29:40|27266.65|27266.65|27266.65|27266.65|27266.65|27266.65|27266.65|27266.65|0
1629991790000|2021-08-26 15:29:50|27267.85|27267.85|27262.51|27262.51|27267.85|27267.85|27262.51|27262.51|0
1630048500000|2021-08-27 07:15:00|27272.6|27272.6|27276.14|27276.14|27276.14|27276.14|27272.6|27272.6|0
1630048510000|2021-08-27 07:15:10|27279.67|27279.67|27279.67|27279.67|27279.67|27279.67|27279.67|27279.67|0
1630048540000|2021-08-27 07:15:40|27276.14|27276.14|27276.14|27276.14|27276.14|27276.14|27276.14|27276.14|0
1630048560000|2021-08-27 07:16:00|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|0
1630048570000|2021-08-27 07:16:10|27276.14|27276.14|27276.14|27276.14|27276.14|27276.14|27276.14|27276.14|0
1630048600000|2021-08-27 07:16:40|27272.6|27272.6|27272.6|27272.6|27272.6|27272.6|27272.6|27272.6|0
1630048610000|2021-08-27 07:16:50|27265.53|27265.53|27265.53|27265.53|27265.53|27265.53|27265.53|27265.53|0
1630048620000|2021-08-27 07:17:00|27267.33|27267.33|27267.33|27267.33|27267.33|27267.33|27267.33|27267.33|0
1630048630000|2021-08-27 07:17:10|27274.4|27274.4|27274.4|27274.4|27274.4|27274.4|27274.4|27274.4|0
1630048640000|2021-08-27 07:17:20|27275.01|27275.01|27271.47|27271.47|27275.01|27275.01|27271.47|27271.47|0
1630048650000|2021-08-27 07:17:30|27272.07|27272.07|27273.27|27273.27|27273.27|27273.27|27272.07|27272.07|0
1630048660000|2021-08-27 07:17:40|27272.67|27272.67|27269.74|27269.74|27272.67|27272.67|27269.14|27269.14|0
1630048670000|2021-08-27 07:17:50|27273.27|27273.27|27276.81|27276.81|27276.81|27276.81|27273.27|27273.27|0
1630048680000|2021-08-27 07:18:00|27269.74|27269.74|27268.54|27268.54|27269.74|27269.74|27268.54|27268.54|0
1630048690000|2021-08-27 07:18:10|27267.94|27267.94|27268.35|27268.35|27268.35|27268.35|27267.94|27267.94|0
1630048710000|2021-08-27 07:18:30|27282.49|27282.49|27278.95|27278.95|27286.02|27286.02|27278.95|27278.95|0
1630048720000|2021-08-27 07:18:40|27271.88|27271.88|27271.88|27271.88|27271.88|27271.88|27271.88|27271.88|0
1630048750000|2021-08-27 07:19:10|27268.35|27268.35|27258.35|27258.35|27268.35|27268.35|27258.35|27258.35|0
1630048800000|2021-08-27 07:20:00|27251.28|27251.28|27258.35|27258.35|27258.35|27258.35|27251.28|27251.28|0
1630048820000|2021-08-27 07:20:20|27258.95|27258.95|27276.63|27276.63|27276.63|27276.63|27258.95|27258.95|0
1630048840000|2021-08-27 07:20:40|27273.09|27273.09|27273.09|27273.09|27273.09|27273.09|27273.09|27273.09|0
1630048850000|2021-08-27 07:20:50|27276.63|27276.63|27276.63|27276.63|27276.63|27276.63|27276.63|27276.63|0
1630048860000|2021-08-27 07:21:00|27280.16|27280.16|27280.16|27280.16|27280.16|27280.16|27280.16|27280.16|0
1630048870000|2021-08-27 07:21:10|27281.39|27281.39|27274.32|27274.32|27281.39|27281.39|27274.32|27274.32|0
1630048920000|2021-08-27 07:22:00|27274.73|27274.73|27274.32|27274.32|27274.73|27274.73|27274.32|27274.32|0
1630048930000|2021-08-27 07:22:10|27277.86|27277.86|27277.86|27277.86|27277.86|27277.86|27277.86|27277.86|0
1630048990000|2021-08-27 07:23:10|27274.32|27274.32|27270.79|27270.79|27274.32|27274.32|27270.79|27270.79|0
1630049020000|2021-08-27 07:23:40|27274.32|27274.32|27274.32|27274.32|27274.32|27274.32|27274.32|27274.32|0
1630049040000|2021-08-27 07:24:00|27267.25|27267.25|27270.79|27270.79|27270.79|27270.79|27267.25|27267.25|0
1630049050000|2021-08-27 07:24:10|27267.25|27267.25|27267.25|27267.25|27267.25|27267.25|27267.25|27267.25|0
1630049060000|2021-08-27 07:24:20|27266.05|27266.05|27265.45|27265.45|27266.05|27266.05|27265.45|27265.45|0
1630049080000|2021-08-27 07:24:40|27268.98|27268.98|27268.98|27268.98|27268.98|27268.98|27268.98|27268.98|0
1630049100000|2021-08-27 07:25:00|27272.52|27272.52|27272.52|27272.52|27272.52|27272.52|27272.52|27272.52|0
1630049110000|2021-08-27 07:25:10|27268.98|27268.98|27258.38|27258.38|27268.98|27268.98|27258.38|27258.38|0
1630049120000|2021-08-27 07:25:20|27261.91|27261.91|27261.91|27261.91|27261.91|27261.91|27261.91|27261.91|0
1630049130000|2021-08-27 07:25:30|27254.84|27254.84|27254.84|27254.84|27254.84|27254.84|27247.77|27247.77|0
1630049140000|2021-08-27 07:25:40|27251.31|27251.31|27254.84|27254.84|27254.84|27254.84|27251.31|27251.31|0
1630049160000|2021-08-27 07:26:00|27254.02|27254.02|27256.74|27256.74|27256.74|27256.74|27253.2|27253.2|0
1630049170000|2021-08-27 07:26:10|27257.34|27257.34|27268.55|27268.55|27268.55|27268.55|27257.34|27257.34|0
1630049180000|2021-08-27 07:26:20|27272.08|27272.08|27268.55|27268.55|27272.08|27272.08|27268.55|27268.55|0
1630049200000|2021-08-27 07:26:40|27265.01|27265.01|27265.01|27265.01|27265.01|27265.01|27265.01|27265.01|0
1630049220000|2021-08-27 07:27:00|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|0
1630049230000|2021-08-27 07:27:10|27269.51|27269.51|27269.51|27269.51|27269.51|27269.51|27269.51|27269.51|0
1630049240000|2021-08-27 07:27:20|27273.05|27273.05|27273.05|27273.05|27273.05|27273.05|27273.05|27273.05|0
1630049250000|2021-08-27 07:27:30|27276.58|27276.58|27276.58|27276.58|27276.58|27276.58|27276.58|27276.58|0
1630049290000|2021-08-27 07:28:10|27280.12|27280.12|27280.12|27280.12|27280.12|27280.12|27280.12|27280.12|0
1630049330000|2021-08-27 07:28:50|27283.65|27283.65|27283.65|27283.65|27283.65|27283.65|27283.65|27283.65|0
1630049340000|2021-08-27 07:29:00|27287.19|27287.19|27290.72|27290.72|27290.72|27290.72|27287.19|27287.19|0
1630049350000|2021-08-27 07:29:10|27294.26|27294.26|27294.26|27294.26|27294.26|27294.26|27294.26|27294.26|0
1630049390000|2021-08-27 07:29:50|27297.79|27297.79|27297.79|27297.79|27297.79|27297.79|27297.79|27297.79|0
1630049400000|2021-08-27 07:30:00|27298.76|27298.76|27295.23|27295.23|27298.76|27298.76|27295.23|27295.23|0
1630049420000|2021-08-27 07:30:20|27298.76|27298.76|27298.76|27298.76|27298.76|27298.76|27298.76|27298.76|0
1630049440000|2021-08-27 07:30:40|27295.23|27295.23|27295.23|27295.23|27295.23|27295.23|27295.23|27295.23|0
1630049470000|2021-08-27 07:31:10|27291.69|27291.69|27291.69|27291.69|27291.69|27291.69|27291.69|27291.69|0
1630049500000|2021-08-27 07:31:40|27291.45|27291.45|27291.45|27291.45|27291.45|27291.45|27291.45|27291.45|0
1630049530000|2021-08-27 07:32:10|27298.52|27298.52|27298.52|27298.52|27298.52|27298.52|27298.52|27298.52|0
1630049550000|2021-08-27 07:32:30|27294.98|27294.98|27291.45|27291.45|27294.98|27294.98|27291.45|27291.45|0
1630049590000|2021-08-27 07:33:10|27287.91|27287.91|27291.45|27291.45|27291.45|27291.45|27287.91|27287.91|0
1630049600000|2021-08-27 07:33:20|27287.91|27287.91|27287.91|27287.91|27287.91|27287.91|27287.91|27287.91|0
1630049620000|2021-08-27 07:33:40|27291.45|27291.45|27294.98|27294.98|27294.98|27294.98|27291.45|27291.45|0
1630049640000|2021-08-27 07:34:00|27302.05|27302.05|27291.45|27291.45|27302.05|27302.05|27291.45|27291.45|0
1630049650000|2021-08-27 07:34:10|27287.91|27287.91|27287.91|27287.91|27287.91|27287.91|27287.91|27287.91|0
1630049660000|2021-08-27 07:34:20|27286.71|27286.71|27285.51|27285.51|27286.71|27286.71|27285.51|27285.51|0
1630049670000|2021-08-27 07:34:30|27281.98|27281.98|27281.98|27281.98|27281.98|27281.98|27281.98|27281.98|0
1630049730000|2021-08-27 07:35:30|27274.91|27274.91|27274.91|27274.91|27274.91|27274.91|27274.91|27274.91|0
1630049740000|2021-08-27 07:35:40|27289.05|27289.05|27289.05|27289.05|27292.58|27292.58|27289.05|27289.05|0
1630049760000|2021-08-27 07:36:00|27289.65|27289.65|27291.45|27291.45|27291.45|27291.45|27289.65|27289.65|0
1630049770000|2021-08-27 07:36:10|27298.52|27298.52|27300.81|27300.81|27300.81|27300.81|27298.52|27298.52|0
1630049780000|2021-08-27 07:36:20|27293.74|27293.74|27296.32|27296.32|27296.32|27296.32|27293.74|27293.74|0
1630049790000|2021-08-27 07:36:30|27299.85|27299.85|27299.85|27299.85|27299.85|27299.85|27299.85|27299.85|0
1630049800000|2021-08-27 07:36:40|27300.45|27300.45|27300.45|27300.45|27300.45|27300.45|27300.45|27300.45|0
1630049830000|2021-08-27 07:37:10|27299.63|27299.63|27296.1|27296.1|27299.63|27299.63|27296.1|27296.1|0
1630049840000|2021-08-27 07:37:20|27292.56|27292.56|27292.56|27292.56|27292.56|27292.56|27292.56|27292.56|0
1630049870000|2021-08-27 07:37:50|27293.76|27293.76|27293.76|27293.76|27293.76|27293.76|27293.76|27293.76|0
1630049880000|2021-08-27 07:38:00|27290.23|27290.23|27290.23|27290.23|27290.23|27290.23|27290.23|27290.23|0
1630049910000|2021-08-27 07:38:30|27289.63|27289.63|27281.96|27281.96|27289.63|27289.63|27281.96|27281.96|0
1630049930000|2021-08-27 07:38:50|27274.89|27274.89|27274.89|27274.89|27274.89|27274.89|27274.89|27274.89|0
1630050000000|2021-08-27 07:40:00|27281.96|27281.96|27285.49|27285.49|27285.49|27285.49|27281.96|27281.96|0
1630050050000|2021-08-27 07:40:50|27296.1|27296.1|27292.56|27292.56|27296.1|27296.1|27292.56|27292.56|0
1630050070000|2021-08-27 07:41:10|27285.49|27285.49|27285.49|27285.49|27285.49|27285.49|27285.49|27285.49|0
1630050080000|2021-08-27 07:41:20|27281.96|27281.96|27281.96|27281.96|27281.96|27281.96|27281.96|27281.96|0
1630050120000|2021-08-27 07:42:00|27281.36|27281.36|27284.89|27284.89|27284.89|27284.89|27281.36|27281.36|0
1630050140000|2021-08-27 07:42:20|27288.43|27288.43|27288.43|27288.43|27288.43|27288.43|27288.43|27288.43|0
1630050150000|2021-08-27 07:42:30|27284.89|27284.89|27284.89|27284.89|27284.89|27284.89|27284.89|27284.89|0
1630050170000|2021-08-27 07:42:50|27285.49|27285.49|27286.69|27286.69|27286.69|27286.69|27285.49|27285.49|0
1630050200000|2021-08-27 07:43:20|27283.16|27283.16|27283.16|27283.16|27283.16|27283.16|27283.16|27283.16|0
1630050210000|2021-08-27 07:43:30|27279.62|27279.62|27283.16|27283.16|27283.16|27283.16|27279.62|27279.62|0
1630050230000|2021-08-27 07:43:50|27286.69|27286.69|27290.23|27290.23|27290.23|27290.23|27286.69|27286.69|0
1630050240000|2021-08-27 07:44:00|27286.69|27286.69|27283.16|27283.16|27286.69|27286.69|27283.16|27283.16|0
1630050260000|2021-08-27 07:44:20|27279.62|27279.62|27280.03|27280.03|27280.03|27280.03|27279.62|27279.62|0
1630050280000|2021-08-27 07:44:40|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|0
1630050300000|2021-08-27 07:45:00|27285.9|27285.9|27285.9|27285.9|27285.9|27285.9|27285.9|27285.9|0
1630050320000|2021-08-27 07:45:20|27282.37|27282.37|27282.37|27282.37|27282.37|27282.37|27282.37|27282.37|0
1630050330000|2021-08-27 07:45:30|27285.9|27285.9|27304.78|27304.78|27315.38|27315.38|27285.9|27285.9|0
1630050340000|2021-08-27 07:45:40|27301.24|27301.24|27301.24|27301.24|27301.24|27301.24|27301.24|27301.24|0
1630050360000|2021-08-27 07:46:00|27301.84|27301.84|27309.88|27309.88|27309.88|27309.88|27301.84|27301.84|0
1630050380000|2021-08-27 07:46:20|27306.35|27306.35|27309.88|27309.88|27309.88|27309.88|27306.35|27306.35|0
1630050430000|2021-08-27 07:47:10|27309.64|27309.64|27309.64|27309.64|27309.64|27309.64|27309.64|27309.64|0
1630050450000|2021-08-27 07:47:30|27313.17|27313.17|27313.17|27313.17|27313.17|27313.17|27313.17|27313.17|0
1630050460000|2021-08-27 07:47:40|27316.71|27316.71|27316.71|27316.71|27316.71|27316.71|27316.71|27316.71|0
1630050470000|2021-08-27 07:47:50|27320.24|27320.24|27320.24|27320.24|27320.24|27320.24|27320.24|27320.24|0
1630050500000|2021-08-27 07:48:20|27323.78|27323.78|27320.24|27320.24|27323.78|27323.78|27320.24|27320.24|0
1630050510000|2021-08-27 07:48:30|27320.85|27320.85|27324.38|27324.38|27324.38|27324.38|27320.85|27320.85|0
1630050560000|2021-08-27 07:49:20|27327.92|27327.92|27327.92|27327.92|27327.92|27327.92|27327.92|27327.92|0
1630050570000|2021-08-27 07:49:30|27332.65|27332.65|27332.65|27332.65|27332.65|27332.65|27332.65|27332.65|0
1630050600000|2021-08-27 07:50:00|27329.12|27329.12|27325.58|27325.58|27329.12|27329.12|27325.58|27325.58|0
1630050690000|2021-08-27 07:51:30|27336.19|27336.19|27336.19|27336.19|27336.19|27336.19|27336.19|27336.19|0
1630050710000|2021-08-27 07:51:50|27332.65|27332.65|27332.65|27332.65|27332.65|27332.65|27332.65|27332.65|0
1630050720000|2021-08-27 07:52:00|27333.47|27333.47|27334.07|27334.07|27334.07|27334.07|27333.47|27333.47|0
1630050770000|2021-08-27 07:52:50|27330.54|27330.54|27330.54|27330.54|27330.54|27330.54|27330.54|27330.54|0
1630050780000|2021-08-27 07:53:00|27334.07|27334.07|27331.26|27331.26|27334.8|27334.8|27331.26|27331.26|0
1630050790000|2021-08-27 07:53:10|27330.06|27330.06|27322.99|27322.99|27330.06|27330.06|27322.99|27322.99|0
1630050800000|2021-08-27 07:53:20|27326.53|27326.53|27319.46|27319.46|27326.53|27326.53|27319.46|27319.46|0
1630050810000|2021-08-27 07:53:30|27319.22|27319.22|27319.22|27319.22|27319.22|27319.22|27319.22|27319.22|0
1630050830000|2021-08-27 07:53:50|27315.68|27315.68|27323.95|27323.95|27323.95|27323.95|27315.68|27315.68|0
1630050840000|2021-08-27 07:54:00|27324.68|27324.68|27324.92|27324.92|27324.92|27324.92|27324.68|27324.68|0
1630050850000|2021-08-27 07:54:10|27328.45|27328.45|27331.99|27331.99|27331.99|27331.99|27328.45|27328.45|0
1630050960000|2021-08-27 07:56:00|27328.45|27328.45|27324.92|27324.92|27328.45|27328.45|27324.92|27324.92|0
1630050990000|2021-08-27 07:56:30|27317.85|27317.85|27314.32|27314.32|27317.85|27317.85|27314.32|27314.32|0
1630051000000|2021-08-27 07:56:40|27314.92|27314.92|27314.92|27314.92|27314.92|27314.92|27314.92|27314.92|0
1630051020000|2021-08-27 07:57:00|27318.45|27318.45|27318.45|27318.45|27318.45|27318.45|27318.45|27318.45|0
1630051030000|2021-08-27 07:57:10|27317.85|27317.85|27317.25|27317.25|27317.85|27317.85|27317.25|27317.25|0
1630051070000|2021-08-27 07:57:50|27320.78|27320.78|27320.78|27320.78|27320.78|27320.78|27320.78|27320.78|0
1630051080000|2021-08-27 07:58:00|27324.32|27324.32|27324.32|27324.32|27324.32|27324.32|27324.32|27324.32|0
1630051090000|2021-08-27 07:58:10|27320.78|27320.78|27320.78|27320.78|27320.78|27320.78|27320.78|27320.78|0
1630051100000|2021-08-27 07:58:20|27324.32|27324.32|27324.32|27324.32|27324.32|27324.32|27324.32|27324.32|0
1630051170000|2021-08-27 07:59:30|27320.78|27320.78|27313.71|27313.71|27320.78|27320.78|27313.71|27313.71|0
1630051180000|2021-08-27 07:59:40|27317.25|27317.25|27317.25|27317.25|27317.25|27317.25|27317.25|27317.25|0
1630051200000|2021-08-27 08:00:00|27324.32|27324.32|27324.32|27324.32|27324.32|27324.32|27324.32|27324.32|0
1630051210000|2021-08-27 08:00:10|27320.78|27320.78|27317.25|27317.25|27320.78|27320.78|27317.25|27317.25|0
1630051230000|2021-08-27 08:00:30|27313.71|27313.71|27320.78|27320.78|27320.78|27320.78|27313.71|27313.71|0
1630051240000|2021-08-27 08:00:40|27317.25|27317.25|27317.25|27317.25|27317.25|27317.25|27317.25|27317.25|0
1630051270000|2021-08-27 08:01:10|27324.32|27324.32|27324.32|27324.32|27324.32|27324.32|27324.32|27324.32|0
1630051290000|2021-08-27 08:01:30|27327.85|27327.85|27327.85|27327.85|27327.85|27327.85|27327.85|27327.85|0
1630051320000|2021-08-27 08:02:00|27334.92|27334.92|27338.46|27338.46|27338.46|27338.46|27334.92|27334.92|0
1630051340000|2021-08-27 08:02:20|27345.53|27345.53|27349.06|27349.06|27349.06|27349.06|27341.99|27341.99|0
1630051350000|2021-08-27 08:02:30|27349.88|27349.88|27346.76|27346.76|27350.29|27350.29|27346.76|27346.76|0
1630051360000|2021-08-27 08:02:40|27346.52|27346.52|27346.52|27346.52|27346.52|27346.52|27346.52|27346.52|0
1630051370000|2021-08-27 08:02:50|27346.11|27346.11|27346.11|27346.11|27346.11|27346.11|27346.11|27346.11|0
1630051390000|2021-08-27 08:03:10|27342.57|27342.57|27346.11|27346.11|27346.11|27346.11|27342.57|27342.57|0
1630051400000|2021-08-27 08:03:20|27349.64|27349.64|27349.64|27349.64|27349.64|27349.64|27349.64|27349.64|0
1630051480000|2021-08-27 08:04:40|27353.18|27353.18|27353.18|27353.18|27353.18|27353.18|27353.18|27353.18|0
1630051510000|2021-08-27 08:05:10|27356.71|27356.71|27356.71|27356.71|27356.71|27356.71|27356.71|27356.71|0
1630051520000|2021-08-27 08:05:20|27349.64|27349.64|27350.24|27350.24|27350.24|27350.24|27349.64|27349.64|0
1630051540000|2021-08-27 08:05:40|27343.17|27343.17|27350.24|27350.24|27350.24|27350.24|27343.17|27343.17|0
1630051560000|2021-08-27 08:06:00|27349.64|27349.64|27349.64|27349.64|27349.64|27349.64|27349.64|27349.64|0
1630051570000|2021-08-27 08:06:10|27349.23|27349.23|27349.23|27349.23|27349.23|27349.23|27349.23|27349.23|0
1630051580000|2021-08-27 08:06:20|27345.7|27345.7|27345.7|27345.7|27345.7|27345.7|27345.7|27345.7|0
1630051600000|2021-08-27 08:06:40|27342.16|27342.16|27338.63|27338.63|27342.16|27342.16|27338.63|27338.63|0
1630051660000|2021-08-27 08:07:40|27331.56|27331.56|27331.56|27331.56|27331.56|27331.56|27331.56|27331.56|0
1630051670000|2021-08-27 08:07:50|27328.02|27328.02|27317.42|27317.42|27328.02|27328.02|27317.42|27317.42|0
1630051680000|2021-08-27 08:08:00|27320.95|27320.95|27328.02|27328.02|27328.02|27328.02|27317.42|27317.42|0
1630051700000|2021-08-27 08:08:20|27331.56|27331.56|27331.56|27331.56|27331.56|27331.56|27331.56|27331.56|0
1630051710000|2021-08-27 08:08:30|27328.02|27328.02|27328.02|27328.02|27328.02|27328.02|27328.02|27328.02|0
1630051770000|2021-08-27 08:09:30|27324.49|27324.49|27324.49|27324.49|27324.49|27324.49|27324.49|27324.49|0
1630051860000|2021-08-27 08:11:00|27328.02|27328.02|27327.78|27327.78|27328.02|27328.02|27327.78|27327.78|0
1630051890000|2021-08-27 08:11:30|27334.85|27334.85|27334.85|27334.85|27334.85|27334.85|27334.85|27334.85|0
1630051900000|2021-08-27 08:11:40|27345.45|27345.45|27345.45|27345.45|27345.45|27345.45|27345.45|27345.45|0
1630051920000|2021-08-27 08:12:00|27348.99|27348.99|27349.23|27349.23|27349.23|27349.23|27348.99|27348.99|0
1630051930000|2021-08-27 08:12:10|27348.99|27348.99|27345.45|27345.45|27348.99|27348.99|27345.45|27345.45|0
1630051940000|2021-08-27 08:12:20|27341.92|27341.92|27341.92|27341.92|27341.92|27341.92|27341.92|27341.92|0
1630051980000|2021-08-27 08:13:00|27348.99|27348.99|27348.99|27348.99|27348.99|27348.99|27348.99|27348.99|0
1630051990000|2021-08-27 08:13:10|27345.45|27345.45|27345.45|27345.45|27345.45|27345.45|27345.45|27345.45|0
1630052030000|2021-08-27 08:13:50|27344.85|27344.85|27344.85|27344.85|27344.85|27344.85|27344.25|27344.25|0
1630052050000|2021-08-27 08:14:10|27341.32|27341.32|27341.32|27341.32|27341.32|27341.32|27341.32|27341.32|0
1630052060000|2021-08-27 08:14:20|27337.78|27337.78|27337.78|27337.78|27337.78|27337.78|27337.78|27337.78|0
1630052100000|2021-08-27 08:15:00|27344.85|27344.85|27344.85|27344.85|27344.85|27344.85|27344.85|27344.85|0
1630052130000|2021-08-27 08:15:30|27358.99|27358.99|27358.99|27358.99|27358.99|27358.99|27358.99|27358.99|0
1630052180000|2021-08-27 08:16:20|27355.46|27355.46|27355.46|27355.46|27355.46|27355.46|27355.46|27355.46|0
1630052220000|2021-08-27 08:17:00|27362.53|27362.53|27366.06|27366.06|27366.06|27366.06|27362.53|27362.53|0
1630052280000|2021-08-27 08:18:00|27369.6|27369.6|27366.06|27366.06|27369.6|27369.6|27366.06|27366.06|0
1630052290000|2021-08-27 08:18:10|27367.26|27367.26|27367.26|27367.26|27367.26|27367.26|27367.26|27367.26|0
1630052320000|2021-08-27 08:18:40|27366.66|27366.66|27366.66|27366.66|27366.66|27366.66|27366.66|27366.66|0
1630052370000|2021-08-27 08:19:30|27370.2|27370.2|27370.2|27370.2|27370.2|27370.2|27370.2|27370.2|0
1630052380000|2021-08-27 08:19:40|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|0
1630052400000|2021-08-27 08:20:00|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|0
1630052470000|2021-08-27 08:21:10|27380.56|27380.56|27380.8|27380.8|27380.8|27380.8|27380.56|27380.56|0
1630052490000|2021-08-27 08:21:30|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|0
1630052510000|2021-08-27 08:21:50|27380.8|27380.8|27381.4|27381.4|27381.4|27381.4|27380.8|27380.8|0
1630052520000|2021-08-27 08:22:00|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|0
1630052540000|2021-08-27 08:22:20|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|0
1630052570000|2021-08-27 08:22:50|27387.87|27387.87|27387.87|27387.87|27387.87|27387.87|27387.87|27387.87|0
1630052600000|2021-08-27 08:23:20|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|0
1630052640000|2021-08-27 08:24:00|27387.87|27387.87|27387.87|27387.87|27387.87|27387.87|27387.87|27387.87|0
1630052660000|2021-08-27 08:24:20|27384.34|27384.34|27384.34|27384.34|27384.34|27384.34|27384.34|27384.34|0
1630052670000|2021-08-27 08:24:30|27387.87|27387.87|27387.87|27387.87|27387.87|27387.87|27387.87|27387.87|0
1630052710000|2021-08-27 08:25:10|27380.8|27380.8|27377.27|27377.27|27380.8|27380.8|27377.27|27377.27|0
1630052720000|2021-08-27 08:25:20|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|0
1630052760000|2021-08-27 08:26:00|27377.27|27377.27|27377.27|27377.27|27377.27|27377.27|27377.27|27377.27|0
1630052800000|2021-08-27 08:26:40|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|0
1630052810000|2021-08-27 08:26:50|27366.66|27366.66|27366.66|27366.66|27366.66|27366.66|27366.66|27366.66|0
1630052820000|2021-08-27 08:27:00|27363.13|27363.13|27363.13|27363.13|27366.66|27366.66|27363.13|27363.13|0
1630052830000|2021-08-27 08:27:10|27370.2|27370.2|27370.2|27370.2|27370.2|27370.2|27370.2|27370.2|0
1630052870000|2021-08-27 08:27:50|27366.66|27366.66|27366.66|27366.66|27366.66|27366.66|27366.66|27366.66|0
1630052910000|2021-08-27 08:28:30|27367.26|27367.26|27377.87|27377.87|27377.87|27377.87|27367.26|27367.26|0
1630052960000|2021-08-27 08:29:20|27370.8|27370.8|27377.87|27377.87|27377.87|27377.87|27370.8|27370.8|0
1630053000000|2021-08-27 08:30:00|27384.94|27384.94|27392.01|27392.01|27392.01|27392.01|27384.94|27384.94|0
1630053010000|2021-08-27 08:30:10|27388.47|27388.47|27381.4|27381.4|27388.47|27388.47|27381.4|27381.4|0
1630053050000|2021-08-27 08:30:50|27384.94|27384.94|27384.94|27384.94|27384.94|27384.94|27384.94|27384.94|0
1630053090000|2021-08-27 08:31:30|27384.34|27384.34|27384.34|27384.34|27384.34|27384.34|27384.34|27384.34|0
1630053120000|2021-08-27 08:32:00|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|0
1630053130000|2021-08-27 08:32:10|27370.2|27370.2|27370.2|27370.2|27370.2|27370.2|27370.2|27370.2|0
1630053180000|2021-08-27 08:33:00|27370.8|27370.8|27370.8|27370.8|27370.8|27370.8|27370.8|27370.8|0
1630053190000|2021-08-27 08:33:10|27374.33|27374.33|27374.33|27374.33|27374.33|27374.33|27374.33|27374.33|0
1630053210000|2021-08-27 08:33:30|27375.54|27375.54|27375.54|27375.54|27375.54|27375.54|27375.54|27375.54|0
1630053220000|2021-08-27 08:33:40|27372|27372|27372|27372|27372|27372|27372|27372|0
1630053260000|2021-08-27 08:34:20|27368.47|27368.47|27364.93|27364.93|27368.47|27368.47|27364.93|27364.93|0
1630053320000|2021-08-27 08:35:20|27372|27372|27372|27372|27372|27372|27372|27372|0
1630053390000|2021-08-27 08:36:30|27361.4|27361.4|27361.4|27361.4|27361.4|27361.4|27361.4|27361.4|0
1630053420000|2021-08-27 08:37:00|27364.93|27364.93|27364.93|27364.93|27364.93|27364.93|27364.93|27364.93|0
1630053430000|2021-08-27 08:37:10|27372|27372|27372.6|27372.6|27372.6|27372.6|27372|27372|0
1630053470000|2021-08-27 08:37:50|27376.14|27376.14|27376.14|27376.14|27376.14|27376.14|27376.14|27376.14|0
1630053480000|2021-08-27 08:38:00|27376.74|27376.74|27376.74|27376.74|27376.74|27376.74|27376.74|27376.74|0
1630053490000|2021-08-27 08:38:10|27380.27|27380.27|27383.81|27383.81|27383.81|27383.81|27380.27|27380.27|0
1630053520000|2021-08-27 08:38:40|27390.88|27390.88|27390.88|27390.88|27390.88|27390.88|27390.88|27390.88|0
1630053530000|2021-08-27 08:38:50|27394.41|27394.41|27394.41|27394.41|27394.41|27394.41|27394.41|27394.41|0
1630053590000|2021-08-27 08:39:50|27387.34|27387.34|27387.34|27387.34|27387.34|27387.34|27387.34|27387.34|0
1630053600000|2021-08-27 08:40:00|27359.06|27359.06|27343.72|27343.72|27359.06|27359.06|27340.19|27340.19|0
1630053610000|2021-08-27 08:40:10|27347.26|27347.26|27350.79|27350.79|27350.79|27350.79|27347.26|27347.26|0
1630053630000|2021-08-27 08:40:30|27346.06|27346.06|27346.06|27346.06|27346.06|27346.06|27346.06|27346.06|0
1630053670000|2021-08-27 08:41:10|27349.59|27349.59|27349.59|27349.59|27349.59|27349.59|27349.59|27349.59|0
1630053700000|2021-08-27 08:41:40|27356.66|27356.66|27356.66|27356.66|27356.66|27356.66|27353.12|27353.12|0
1630053720000|2021-08-27 08:42:00|27360.19|27360.19|27360.19|27360.19|27360.19|27360.19|27360.19|27360.19|0
1630053790000|2021-08-27 08:43:10|27356.66|27356.66|27356.66|27356.66|27356.66|27356.66|27356.66|27356.66|0
1630053820000|2021-08-27 08:43:40|27356.42|27356.42|27356.42|27356.42|27356.42|27356.42|27356.42|27356.42|0
1630053840000|2021-08-27 08:44:00|27359.95|27359.95|27367.02|27367.02|27367.02|27367.02|27359.95|27359.95|0
1630053890000|2021-08-27 08:44:50|27359.95|27359.95|27363.49|27363.49|27363.49|27363.49|27359.95|27359.95|0
1630053900000|2021-08-27 08:45:00|27359.95|27359.95|27360.55|27360.55|27360.55|27360.55|27359.95|27359.95|0
1630053970000|2021-08-27 08:46:10|27357.02|27357.02|27360.55|27360.55|27360.55|27360.55|27357.02|27357.02|0
1630054020000|2021-08-27 08:47:00|27364.09|27364.09|27364.09|27364.09|27364.09|27364.09|27364.09|27364.09|0
1630054060000|2021-08-27 08:47:40|27364.57|27364.57|27364.57|27364.57|27364.57|27364.57|27364.57|27364.57|0
1630054070000|2021-08-27 08:47:50|27361.04|27361.04|27361.04|27361.04|27361.04|27361.04|27361.04|27361.04|0
1630054110000|2021-08-27 08:48:30|27357.5|27357.5|27357.5|27357.5|27357.5|27357.5|27357.5|27357.5|0
1630054120000|2021-08-27 08:48:40|27353.97|27353.97|27353.97|27353.97|27353.97|27353.97|27353.97|27353.97|0
1630054140000|2021-08-27 08:49:00|27346.9|27346.9|27346.9|27346.9|27346.9|27346.9|27339.83|27339.83|0
1630054170000|2021-08-27 08:49:30|27353.97|27353.97|27353.97|27353.97|27353.97|27353.97|27353.97|27353.97|0
1630054250000|2021-08-27 08:50:50|27346.9|27346.9|27346.9|27346.9|27346.9|27346.9|27346.9|27346.9|0
1630054260000|2021-08-27 08:51:00|27339.83|27339.83|27339.83|27339.83|27339.83|27339.83|27339.83|27339.83|0
1630054270000|2021-08-27 08:51:10|27332.76|27332.76|27332.76|27332.76|27332.76|27332.76|27332.76|27332.76|0
1630054300000|2021-08-27 08:51:40|27346.9|27346.9|27346.9|27346.9|27346.9|27346.9|27346.9|27346.9|0
1630054390000|2021-08-27 08:53:10|27339.83|27339.83|27339.42|27339.42|27339.83|27339.83|27339.42|27339.42|0
1630054400000|2021-08-27 08:53:20|27335.88|27335.88|27335.88|27335.88|27335.88|27335.88|27335.88|27335.88|0
1630054420000|2021-08-27 08:53:40|27328.81|27328.81|27328.81|27328.81|27328.81|27328.81|27328.81|27328.81|0
1630054430000|2021-08-27 08:53:50|27328.4|27328.4|27329.22|27329.22|27329.22|27329.22|27328.4|27328.4|0
1630054560000|2021-08-27 08:56:00|27343.36|27343.36|27343.36|27343.36|27343.36|27343.36|27343.36|27343.36|0
1630054600000|2021-08-27 08:56:40|27353.97|27353.97|27353.97|27353.97|27353.97|27353.97|27353.97|27353.97|0
1630054650000|2021-08-27 08:57:30|27346.9|27346.9|27346.9|27346.9|27346.9|27346.9|27346.9|27346.9|0
1630054670000|2021-08-27 08:57:50|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|0
1630054730000|2021-08-27 08:58:50|27338.63|27338.63|27338.63|27338.63|27338.63|27338.63|27338.63|27338.63|0
1630054760000|2021-08-27 08:59:20|27331.56|27331.56|27332.16|27332.16|27332.16|27332.16|27331.56|27331.56|0
1630054910000|2021-08-27 09:01:50|27328.62|27328.62|27328.62|27328.62|27328.62|27328.62|27328.62|27328.62|0
1630054930000|2021-08-27 09:02:10|27327.8|27327.8|27327.8|27327.8|27327.8|27327.8|27327.8|27327.8|0
1630054960000|2021-08-27 09:02:40|27345.48|27345.48|27338.41|27338.41|27345.48|27345.48|27338.41|27338.41|0
1630055040000|2021-08-27 09:04:00|27341.94|27341.94|27338.41|27338.41|27341.94|27341.94|27338.41|27338.41|0
1630055080000|2021-08-27 09:04:40|27334.87|27334.87|27334.87|27334.87|27334.87|27334.87|27334.87|27334.87|0
1630055220000|2021-08-27 09:07:00|27338.41|27338.41|27341.94|27341.94|27341.94|27341.94|27338.41|27338.41|0
1630055250000|2021-08-27 09:07:30|27342.54|27342.54|27342.54|27342.54|27342.54|27342.54|27342.54|27342.54|0
1630055290000|2021-08-27 09:08:10|27349.61|27349.61|27349.61|27349.61|27349.61|27349.61|27349.61|27349.61|0
1630055310000|2021-08-27 09:08:30|27350.81|27350.81|27350.81|27350.81|27350.81|27350.81|27350.81|27350.81|0
1630055320000|2021-08-27 09:08:40|27357.88|27357.88|27357.88|27357.88|27357.88|27357.88|27357.88|27357.88|0
1630055380000|2021-08-27 09:09:40|27361.42|27361.42|27361.42|27361.42|27361.42|27361.42|27361.42|27361.42|0
1630055400000|2021-08-27 09:10:00|27357.88|27357.88|27364.95|27364.95|27364.95|27364.95|27357.88|27357.88|0
1630055430000|2021-08-27 09:10:30|27368.49|27368.49|27368.49|27368.49|27368.49|27368.49|27368.49|27368.49|0
1630055450000|2021-08-27 09:10:50|27368.25|27368.25|27368.25|27368.25|27368.25|27368.25|27368.25|27368.25|0
1630055460000|2021-08-27 09:11:00|27368.01|27368.01|27368.01|27368.01|27368.01|27368.01|27368.01|27368.01|0
1630055500000|2021-08-27 09:11:40|27371.54|27371.54|27372.14|27372.14|27372.14|27372.14|27371.54|27371.54|0
1630055510000|2021-08-27 09:11:50|27368.61|27368.61|27368.61|27368.61|27368.61|27368.61|27368.61|27368.61|0
1630055520000|2021-08-27 09:12:00|27365.07|27365.07|27365.07|27365.07|27365.07|27365.07|27365.07|27365.07|0
1630055530000|2021-08-27 09:12:10|27364.59|27364.59|27367.88|27367.88|27367.88|27367.88|27364.34|27364.34|0
1630055550000|2021-08-27 09:12:30|27367.4|27367.4|27367.4|27367.4|27367.4|27367.4|27367.4|27367.4|0
1630055640000|2021-08-27 09:14:00|27367.88|27367.88|27368.36|27368.36|27368.36|27368.36|27367.88|27367.88|0
1630055660000|2021-08-27 09:14:20|27368.61|27368.61|27368.61|27368.61|27368.61|27368.61|27368.61|27368.61|0
1630055700000|2021-08-27 09:15:00|27372.14|27372.14|27372.14|27372.14|27372.14|27372.14|27372.14|27372.14|0
1630055720000|2021-08-27 09:15:20|27375.68|27375.68|27375.68|27375.68|27375.68|27375.68|27375.68|27375.68|0
1630055750000|2021-08-27 09:15:50|27379.21|27379.21|27379.21|27379.21|27379.21|27379.21|27379.21|27379.21|0
1630055770000|2021-08-27 09:16:10|27382.75|27382.75|27382.75|27382.75|27382.75|27382.75|27382.75|27382.75|0
1630055820000|2021-08-27 09:17:00|27379.21|27379.21|27382.75|27382.75|27382.75|27382.75|27379.21|27379.21|0
1630055830000|2021-08-27 09:17:10|27386.28|27386.28|27386.28|27386.28|27386.28|27386.28|27386.28|27386.28|0
1630055840000|2021-08-27 09:17:20|27387.51|27387.51|27387.51|27387.51|27387.51|27387.51|27387.51|27387.51|0
1630055890000|2021-08-27 09:18:10|27383.98|27383.98|27383.98|27383.98|27383.98|27383.98|27383.98|27383.98|0
1630055920000|2021-08-27 09:18:40|27380.44|27380.44|27380.44|27380.44|27380.44|27380.44|27380.44|27380.44|0
1630055940000|2021-08-27 09:19:00|27373.37|27373.37|27373.37|27373.37|27373.37|27373.37|27373.37|27373.37|0
1630055980000|2021-08-27 09:19:40|27376.91|27376.91|27376.91|27376.91|27376.91|27376.91|27376.91|27376.91|0
1630056010000|2021-08-27 09:20:10|27375.7|27375.7|27376.91|27376.91|27376.91|27376.91|27375.7|27375.7|0
1630056020000|2021-08-27 09:20:20|27378.11|27378.11|27378.11|27378.11|27378.11|27378.11|27378.11|27378.11|0
1630056030000|2021-08-27 09:20:30|27377.51|27377.51|27377.51|27377.51|27377.51|27377.51|27377.51|27377.51|0
1630056130000|2021-08-27 09:22:10|27384.58|27384.58|27384.58|27384.58|27384.58|27384.58|27384.58|27384.58|0
1630056140000|2021-08-27 09:22:20|27384.99|27384.99|27384.58|27384.58|27384.99|27384.99|27384.58|27384.58|0
1630056150000|2021-08-27 09:22:30|27384.33|27384.33|27384.33|27384.33|27384.33|27384.33|27384.33|27384.33|0
1630056160000|2021-08-27 09:22:40|27384.58|27384.58|27384.58|27384.58|27384.58|27384.58|27384.58|27384.58|0
1630056170000|2021-08-27 09:22:50|27381.04|27381.04|27381.04|27381.04|27381.04|27381.04|27381.04|27381.04|0
1630056240000|2021-08-27 09:24:00|27377.51|27377.51|27377.51|27377.51|27377.51|27377.51|27377.51|27377.51|0
1630056250000|2021-08-27 09:24:10|27376.91|27376.91|27376.91|27376.91|27376.91|27376.91|27376.91|27376.91|0
1630056260000|2021-08-27 09:24:20|27373.37|27373.37|27373.37|27373.37|27373.37|27373.37|27373.37|27373.37|0
1630056270000|2021-08-27 09:24:30|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|0
1630056340000|2021-08-27 09:25:40|27372.36|27372.36|27372.36|27372.36|27372.36|27372.36|27372.36|27372.36|0
1630056350000|2021-08-27 09:25:50|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|0
1630056360000|2021-08-27 09:26:00|27374.16|27374.16|27374.76|27374.76|27374.76|27374.76|27374.16|27374.16|0
1630056370000|2021-08-27 09:26:10|27378.3|27378.3|27378.3|27378.3|27378.3|27378.3|27378.3|27378.3|0
1630056450000|2021-08-27 09:27:30|27374.76|27374.76|27374.76|27374.76|27374.76|27374.76|27374.76|27374.76|0
1630056500000|2021-08-27 09:28:20|27371.23|27371.23|27374.76|27374.76|27374.76|27374.76|27371.23|27371.23|0
1630056570000|2021-08-27 09:29:30|27378.3|27378.3|27378.3|27378.3|27381.83|27381.83|27378.3|27378.3|0
1630056600000|2021-08-27 09:30:00|27381.83|27381.83|27378.3|27378.3|27381.83|27381.83|27378.3|27378.3|0
1630056610000|2021-08-27 09:30:10|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|0
1630056620000|2021-08-27 09:30:20|27385.37|27385.37|27385.37|27385.37|27385.37|27385.37|27385.37|27385.37|0
1630056660000|2021-08-27 09:31:00|27381.83|27381.83|27378.3|27378.3|27381.83|27381.83|27378.3|27378.3|0
1630056770000|2021-08-27 09:32:50|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|0
1630056790000|2021-08-27 09:33:10|27388.9|27388.9|27388.9|27388.9|27388.9|27388.9|27388.9|27388.9|0
1630056800000|2021-08-27 09:33:20|27389.5|27389.5|27389.5|27389.5|27389.5|27389.5|27389.5|27389.5|0
1630056820000|2021-08-27 09:33:40|27378.9|27378.9|27378.9|27378.9|27378.9|27378.9|27378.9|27378.9|0
1630056840000|2021-08-27 09:34:00|27378.3|27378.3|27378.3|27378.3|27378.3|27378.3|27378.3|27378.3|0
1630056900000|2021-08-27 09:35:00|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|0
1630056920000|2021-08-27 09:35:20|27378.3|27378.3|27378.3|27378.3|27378.3|27378.3|27378.3|27378.3|0
1630057000000|2021-08-27 09:36:40|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|0
1630057040000|2021-08-27 09:37:20|27385.37|27385.37|27385.37|27385.37|27385.37|27385.37|27385.37|27385.37|0
1630057060000|2021-08-27 09:37:40|27388.9|27388.9|27385.37|27385.37|27388.9|27388.9|27385.37|27385.37|0
1630057080000|2021-08-27 09:38:00|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|27381.83|0
1630057120000|2021-08-27 09:38:40|27385.37|27385.37|27385.37|27385.37|27385.37|27385.37|27385.37|27385.37|0
1630057130000|2021-08-27 09:38:50|27388.9|27388.9|27388.9|27388.9|27388.9|27388.9|27388.9|27388.9|0
1630057380000|2021-08-27 09:43:00|27389.5|27389.5|27389.5|27389.5|27389.5|27389.5|27389.5|27389.5|0
1630057460000|2021-08-27 09:44:20|27393.04|27393.04|27393.04|27393.04|27393.04|27393.04|27393.04|27393.04|0
1630057480000|2021-08-27 09:44:40|27393.28|27393.28|27393.69|27393.69|27393.69|27393.69|27393.28|27393.28|0
1630057490000|2021-08-27 09:44:50|27397.23|27397.23|27397.23|27397.23|27397.23|27397.23|27397.23|27397.23|0
1630057510000|2021-08-27 09:45:10|27400.76|27400.76|27400.76|27400.76|27400.76|27400.76|27400.76|27400.76|0
1630057530000|2021-08-27 09:45:30|27401.96|27401.96|27401.96|27401.96|27401.96|27401.96|27401.96|27401.96|0
1630057560000|2021-08-27 09:46:00|27398.43|27398.43|27394.89|27394.89|27398.43|27398.43|27394.89|27394.89|0
1630057580000|2021-08-27 09:46:20|27401.96|27401.96|27405.5|27405.5|27405.5|27405.5|27401.96|27401.96|0
1630057600000|2021-08-27 09:46:40|27406.1|27406.1|27406.1|27406.1|27406.1|27406.1|27406.1|27406.1|0
1630057640000|2021-08-27 09:47:20|27406.7|27406.7|27406.7|27406.7|27406.7|27406.7|27406.7|27406.7|0
1630057730000|2021-08-27 09:48:50|27406.94|27406.94|27403.41|27403.41|27406.94|27406.94|27403.41|27403.41|0
1630057740000|2021-08-27 09:49:00|27396.34|27396.34|27396.34|27396.34|27396.34|27396.34|27396.34|27396.34|0
1630057790000|2021-08-27 09:49:50|27392.39|27392.39|27392.39|27392.39|27392.39|27392.39|27392.39|27392.39|0
1630057820000|2021-08-27 09:50:20|27399.46|27399.46|27403|27403|27403|27403|27399.46|27399.46|0
1630057830000|2021-08-27 09:50:30|27406.53|27406.53|27406.53|27406.53|27406.53|27406.53|27406.53|27406.53|0
1630057850000|2021-08-27 09:50:50|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|0
1630057860000|2021-08-27 09:51:00|27403.41|27403.41|27406.94|27406.94|27410.48|27410.48|27403.41|27403.41|0
1630057870000|2021-08-27 09:51:10|27403.41|27403.41|27403.41|27403.41|27406.94|27406.94|27403.41|27403.41|0
1630057880000|2021-08-27 09:51:20|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|0
1630057890000|2021-08-27 09:51:30|27403.41|27403.41|27403.41|27403.41|27403.41|27403.41|27403.41|27403.41|0
1630057900000|2021-08-27 09:51:40|27414.01|27414.01|27410.48|27410.48|27414.01|27414.01|27406.94|27406.94|0
1630057910000|2021-08-27 09:51:50|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|27406.94|0
1630057920000|2021-08-27 09:52:00|27406.34|27406.34|27402.8|27402.8|27406.34|27406.34|27402.8|27402.8|0
1630057940000|2021-08-27 09:52:20|27401|27401|27401|27401|27401|27401|27401|27401|0
1630057950000|2021-08-27 09:52:30|27399.2|27399.2|27398.91|27398.91|27399.56|27399.56|27398.91|27398.91|0
1630057960000|2021-08-27 09:52:40|27395.37|27395.37|27388.3|27388.3|27395.37|27395.37|27388.3|27388.3|0
1630057980000|2021-08-27 09:53:00|27384.77|27384.77|27384.77|27384.77|27384.77|27384.77|27384.77|27384.77|0
1630057990000|2021-08-27 09:53:10|27377.7|27377.7|27377.7|27377.7|27377.7|27377.7|27377.7|27377.7|0
1630058040000|2021-08-27 09:54:00|27376.69|27376.69|27376.69|27376.69|27376.69|27376.69|27376.69|27376.69|0
1630058050000|2021-08-27 09:54:10|27366.08|27366.08|27366.08|27366.08|27366.08|27366.08|27366.08|27366.08|0
1630058130000|2021-08-27 09:55:30|27362.55|27362.55|27362.55|27362.55|27362.55|27362.55|27362.55|27362.55|0
1630058160000|2021-08-27 09:56:00|27355.48|27355.48|27359.01|27359.01|27359.01|27359.01|27355.48|27355.48|0
1630058170000|2021-08-27 09:56:10|27358.6|27358.6|27358.6|27358.6|27358.6|27358.6|27358.6|27358.6|0
1630058190000|2021-08-27 09:56:30|27362.14|27362.14|27358.6|27358.6|27365.67|27365.67|27358.6|27358.6|0
1630058200000|2021-08-27 09:56:40|27359.2|27359.2|27359.2|27359.2|27359.2|27359.2|27359.2|27359.2|0
1630058310000|2021-08-27 09:58:30|27362.74|27362.74|27359.2|27359.2|27362.74|27362.74|27359.2|27359.2|0
1630058360000|2021-08-27 09:59:20|27358|27358|27358|27358|27358|27358|27358|27358|0
1630058370000|2021-08-27 09:59:30|27361.54|27361.54|27361.54|27361.54|27361.54|27361.54|27361.54|27361.54|0
1630058400000|2021-08-27 10:00:00|27365.07|27365.07|27365.07|27365.07|27365.07|27365.07|27365.07|27365.07|0
1630058420000|2021-08-27 10:00:20|27365.67|27365.67|27366.08|27366.08|27369.62|27369.62|27365.67|27365.67|0
1630058450000|2021-08-27 10:00:50|27367.28|27367.28|27367.04|27367.04|27367.28|27367.28|27367.04|27367.04|0
1630058480000|2021-08-27 10:01:20|27366.63|27366.63|27370.17|27370.17|27370.17|27370.17|27366.63|27366.63|0
1630058530000|2021-08-27 10:02:10|27373.7|27373.7|27373.7|27373.7|27373.7|27373.7|27373.7|27373.7|0
1630058540000|2021-08-27 10:02:20|27370.17|27370.17|27366.63|27366.63|27370.17|27370.17|27366.63|27366.63|0
1630058640000|2021-08-27 10:04:00|27363.1|27363.1|27362.5|27362.5|27363.1|27363.1|27362.5|27362.5|0
1630058650000|2021-08-27 10:04:10|27355.43|27355.43|27355.43|27355.43|27355.43|27355.43|27355.43|27355.43|0
1630058710000|2021-08-27 10:05:10|27355.18|27355.18|27355.18|27355.18|27355.18|27355.18|27355.18|27355.18|0
1630058720000|2021-08-27 10:05:20|27358.72|27358.72|27358.72|27358.72|27358.72|27358.72|27358.72|27358.72|0
1630058770000|2021-08-27 10:06:10|27355.18|27355.18|27355.18|27355.18|27355.18|27355.18|27355.18|27355.18|0
1630058780000|2021-08-27 10:06:20|27358.72|27358.72|27358.72|27358.72|27358.72|27358.72|27358.72|27358.72|0
1630058790000|2021-08-27 10:06:30|27362.25|27362.25|27362.25|27362.25|27362.25|27362.25|27362.25|27362.25|0
1630058870000|2021-08-27 10:07:50|27358.72|27358.72|27365.79|27365.79|27365.79|27365.79|27358.72|27358.72|0
1630058950000|2021-08-27 10:09:10|27369.32|27369.32|27369.32|27369.32|27369.32|27369.32|27369.32|27369.32|0
1630058960000|2021-08-27 10:09:20|27365.79|27365.79|27365.79|27365.79|27365.79|27365.79|27365.79|27365.79|0
1630058970000|2021-08-27 10:09:30|27369.32|27369.32|27369.32|27369.32|27369.32|27369.32|27369.32|27369.32|0
1630059000000|2021-08-27 10:10:00|27369.73|27369.73|27370.14|27370.14|27370.14|27370.14|27369.73|27369.73|0
1630059070000|2021-08-27 10:11:10|27373.68|27373.68|27373.68|27373.68|27373.68|27373.68|27373.68|27373.68|0
1630059100000|2021-08-27 10:11:40|27370.14|27370.14|27370.14|27370.14|27370.14|27370.14|27370.14|27370.14|0
1630059120000|2021-08-27 10:12:00|27366.61|27366.61|27366.61|27366.61|27366.61|27366.61|27366.61|27366.61|0
1630059180000|2021-08-27 10:13:00|27370.14|27370.14|27370.14|27370.14|27370.14|27370.14|27370.14|27370.14|0
1630059220000|2021-08-27 10:13:40|27373.68|27373.68|27373.68|27373.68|27373.68|27373.68|27373.68|27373.68|0
1630059320000|2021-08-27 10:15:20|27370.14|27370.14|27366.61|27366.61|27370.14|27370.14|27366.61|27366.61|0
1630059350000|2021-08-27 10:15:50|27363.07|27363.07|27359.54|27359.54|27363.07|27363.07|27359.54|27359.54|0
1630059390000|2021-08-27 10:16:30|27356|27356|27356|27356|27356|27356|27356|27356|0
1630059540000|2021-08-27 10:19:00|27352.47|27352.47|27352.47|27352.47|27352.47|27352.47|27352.47|27352.47|0
1630059550000|2021-08-27 10:19:10|27348.93|27348.93|27348.93|27348.93|27348.93|27348.93|27348.93|27348.93|0
1630059580000|2021-08-27 10:19:40|27345.4|27345.4|27345.4|27345.4|27345.4|27345.4|27345.4|27345.4|0
1630059590000|2021-08-27 10:19:50|27348.93|27348.93|27348.93|27348.93|27348.93|27348.93|27348.93|27348.93|0
1630059610000|2021-08-27 10:20:10|27348.69|27348.69|27348.69|27348.69|27348.69|27348.69|27348.45|27348.45|0
1630059620000|2021-08-27 10:20:20|27348.93|27348.93|27348.93|27348.93|27348.93|27348.93|27348.93|27348.93|0
1630059660000|2021-08-27 10:21:00|27352.47|27352.47|27356|27356|27356|27356|27352.47|27352.47|0
1630059690000|2021-08-27 10:21:30|27359.54|27359.54|27359.78|27359.78|27359.78|27359.78|27359.54|27359.54|0
1630059750000|2021-08-27 10:22:30|27363.32|27363.32|27363.32|27363.32|27363.32|27363.32|27363.32|27363.32|0
1630059780000|2021-08-27 10:23:00|27359.78|27359.78|27359.78|27359.78|27359.78|27359.78|27359.78|27359.78|0
1630059840000|2021-08-27 10:24:00|27356.25|27356.25|27356.25|27356.25|27356.25|27356.25|27356.25|27356.25|0
1630059910000|2021-08-27 10:25:10|27359.78|27359.78|27359.78|27359.78|27359.78|27359.78|27359.78|27359.78|0
1630059930000|2021-08-27 10:25:30|27356.25|27356.25|27356.25|27356.25|27356.25|27356.25|27356.25|27356.25|0
1630059960000|2021-08-27 10:26:00|27352.71|27352.71|27352.71|27352.71|27352.71|27352.71|27352.71|27352.71|0
1630059970000|2021-08-27 10:26:10|27349.18|27349.18|27352.71|27352.71|27352.71|27352.71|27349.18|27349.18|0
1630059980000|2021-08-27 10:26:20|27356.25|27356.25|27356.25|27356.25|27356.25|27356.25|27356.25|27356.25|0
1630060040000|2021-08-27 10:27:20|27359.78|27359.78|27359.78|27359.78|27359.78|27359.78|27359.78|27359.78|0
1630060050000|2021-08-27 10:27:30|27363.32|27363.32|27363.32|27363.32|27363.32|27363.32|27363.32|27363.32|0
1630060090000|2021-08-27 10:28:10|27359.78|27359.78|27363.32|27363.32|27363.32|27363.32|27359.78|27359.78|0
1630060190000|2021-08-27 10:29:50|27366.85|27366.85|27366.85|27366.85|27366.85|27366.85|27366.85|27366.85|0
1630060200000|2021-08-27 10:30:00|27363.32|27363.32|27363.32|27363.32|27363.32|27363.32|27363.32|27363.32|0
1630060210000|2021-08-27 10:30:10|27362.91|27362.91|27362.91|27362.91|27362.91|27362.91|27362.91|27362.91|0
1630060230000|2021-08-27 10:30:30|27366.44|27366.44|27366.44|27366.44|27366.44|27366.44|27366.44|27366.44|0
1630060320000|2021-08-27 10:32:00|27366.68|27366.68|27366.68|27366.68|27366.68|27366.68|27366.68|27366.68|0
1630060330000|2021-08-27 10:32:10|27365.48|27365.48|27365.48|27365.48|27365.48|27365.48|27365.48|27365.48|0
1630060340000|2021-08-27 10:32:20|27361.95|27361.95|27361.95|27361.95|27361.95|27361.95|27361.95|27361.95|0
1630060360000|2021-08-27 10:32:40|27358.41|27358.41|27358.41|27358.41|27358.41|27358.41|27358.41|27358.41|0
1630060410000|2021-08-27 10:33:30|27361.95|27361.95|27361.95|27361.95|27361.95|27361.95|27361.95|27361.95|0
1630060530000|2021-08-27 10:35:30|27365.48|27365.48|27365.48|27365.48|27365.48|27365.48|27365.48|27365.48|0
1630060540000|2021-08-27 10:35:40|27364.28|27364.28|27364.88|27364.88|27364.88|27364.88|27364.28|27364.28|0
1630060600000|2021-08-27 10:36:40|27368.42|27368.42|27368.42|27368.42|27368.42|27368.42|27368.42|27368.42|0
1630060630000|2021-08-27 10:37:10|27369.02|27369.02|27369.02|27369.02|27369.02|27369.02|27369.02|27369.02|0
1630060650000|2021-08-27 10:37:30|27365.48|27365.48|27365.48|27365.48|27365.48|27365.48|27365.48|27365.48|0
1630060710000|2021-08-27 10:38:30|27361.95|27361.95|27361.95|27361.95|27361.95|27361.95|27361.95|27361.95|0
1630060770000|2021-08-27 10:39:30|27365.48|27365.48|27365.48|27365.48|27365.48|27365.48|27365.48|27365.48|0
1630060780000|2021-08-27 10:39:40|27369.02|27369.02|27369.02|27369.02|27369.02|27369.02|27369.02|27369.02|0
1630060800000|2021-08-27 10:40:00|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|0
1630060840000|2021-08-27 10:40:40|27376.09|27376.09|27376.09|27376.09|27376.09|27376.09|27376.09|27376.09|0
1630060880000|2021-08-27 10:41:20|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|0
1630060920000|2021-08-27 10:42:00|27376.09|27376.09|27372.55|27372.55|27376.09|27376.09|27372.55|27372.55|0
1630060970000|2021-08-27 10:42:50|27373.15|27373.15|27373.15|27373.15|27373.15|27373.15|27373.15|27373.15|0
1630061080000|2021-08-27 10:44:40|27369.62|27369.62|27369.62|27369.62|27369.62|27369.62|27369.62|27369.62|0
1630061180000|2021-08-27 10:46:20|27366.08|27366.08|27366.08|27366.08|27366.08|27366.08|27366.08|27366.08|0
1630061200000|2021-08-27 10:46:40|27362.55|27362.55|27362.55|27362.55|27362.55|27362.55|27362.55|27362.55|0
1630061360000|2021-08-27 10:49:20|27366.08|27366.08|27366.08|27366.08|27366.08|27366.08|27366.08|27366.08|0
1630061400000|2021-08-27 10:50:00|27365.84|27365.84|27365.84|27365.84|27365.84|27365.84|27365.84|27365.84|0
1630061410000|2021-08-27 10:50:10|27369.37|27369.37|27369.37|27369.37|27369.37|27369.37|27369.37|27369.37|0
1630061450000|2021-08-27 10:50:50|27372.91|27372.91|27372.91|27372.91|27372.91|27372.91|27372.91|27372.91|0
1630061490000|2021-08-27 10:51:30|27373.32|27373.32|27373.32|27373.32|27373.32|27373.32|27373.32|27373.32|0
1630061500000|2021-08-27 10:51:40|27373.92|27373.92|27373.92|27373.92|27373.92|27373.92|27373.92|27373.92|0
1630061520000|2021-08-27 10:52:00|27377.46|27377.46|27377.46|27377.46|27377.46|27377.46|27377.46|27377.46|0
1630061570000|2021-08-27 10:52:50|27373.92|27373.92|27373.92|27373.92|27373.92|27373.92|27373.92|27373.92|0
1630061600000|2021-08-27 10:53:20|27380.99|27380.99|27380.99|27380.99|27380.99|27380.99|27380.99|27380.99|0
1630061680000|2021-08-27 10:54:40|27379.19|27379.19|27379.19|27379.19|27379.19|27379.19|27379.19|27379.19|0
1630061690000|2021-08-27 10:54:50|27375.65|27375.65|27372.12|27372.12|27375.65|27375.65|27372.12|27372.12|0
1630061850000|2021-08-27 10:57:30|27371.52|27371.52|27364.45|27364.45|27371.52|27371.52|27364.45|27364.45|0
1630061940000|2021-08-27 10:59:00|27363.25|27363.25|27359.71|27359.71|27363.25|27363.25|27359.71|27359.71|0
1630061950000|2021-08-27 10:59:10|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|0
1630061980000|2021-08-27 10:59:40|27356.78|27356.78|27356.78|27356.78|27356.78|27356.78|27356.78|27356.78|0
1630061990000|2021-08-27 10:59:50|27356.37|27356.37|27355.88|27355.88|27356.37|27356.37|27355.88|27355.88|0
1630062000000|2021-08-27 11:00:00|27366.49|27366.49|27363.19|27363.19|27366.73|27366.73|27363.19|27363.19|0
1630062030000|2021-08-27 11:00:30|27366.73|27366.73|27366.73|27366.73|27366.73|27366.73|27366.73|27366.73|0
1630062110000|2021-08-27 11:01:50|27370.26|27370.26|27370.26|27370.26|27370.26|27370.26|27370.26|27370.26|0
1630062130000|2021-08-27 11:02:10|27373.8|27373.8|27373.8|27373.8|27377.33|27377.33|27373.8|27373.8|0
1630062180000|2021-08-27 11:03:00|27374.4|27374.4|27374.4|27374.4|27375|27375|27374.4|27374.4|0
1630062250000|2021-08-27 11:04:10|27381.47|27381.47|27381.47|27381.47|27381.47|27381.47|27381.47|27381.47|0
1630062300000|2021-08-27 11:05:00|27377.93|27377.93|27377.93|27377.93|27377.93|27377.93|27377.93|27377.93|0
1630062310000|2021-08-27 11:05:10|27374.4|27374.4|27374.4|27374.4|27374.4|27374.4|27374.4|27374.4|0
1630062360000|2021-08-27 11:06:00|27377.93|27377.93|27377.93|27377.93|27377.93|27377.93|27377.93|27377.93|0
1630062380000|2021-08-27 11:06:20|27374.4|27374.4|27374.4|27374.4|27374.4|27374.4|27374.4|27374.4|0
1630062400000|2021-08-27 11:06:40|27375|27375|27375|27375|27375|27375|27375|27375|0
1630062420000|2021-08-27 11:07:00|27378.54|27378.54|27385.61|27385.61|27385.61|27385.61|27378.54|27378.54|0
1630062510000|2021-08-27 11:08:30|27386.81|27386.81|27386.81|27386.81|27386.81|27386.81|27386.81|27386.81|0
1630062540000|2021-08-27 11:09:00|27376.2|27376.2|27383.27|27383.27|27383.27|27383.27|27376.2|27376.2|0
1630062560000|2021-08-27 11:09:20|27383.76|27383.76|27383.76|27383.76|27383.76|27383.76|27383.76|27383.76|0
1630062610000|2021-08-27 11:10:10|27380.22|27380.22|27380.22|27380.22|27380.22|27380.22|27380.22|27380.22|0
1630062620000|2021-08-27 11:10:20|27380.46|27380.46|27380.46|27380.46|27380.46|27380.46|27380.46|27380.46|0
1630062630000|2021-08-27 11:10:30|27379.86|27379.86|27380.1|27380.1|27380.1|27380.1|27379.86|27379.86|0
1630062650000|2021-08-27 11:10:50|27387.17|27387.17|27387.17|27387.17|27387.17|27387.17|27387.17|27387.17|0
1630062720000|2021-08-27 11:12:00|27383.04|27383.04|27383.04|27383.04|27383.04|27383.04|27383.04|27383.04|0
1630062820000|2021-08-27 11:13:40|27386.57|27386.57|27386.57|27386.57|27386.57|27386.57|27386.57|27386.57|0
1630062890000|2021-08-27 11:14:50|27390.11|27390.11|27390.11|27390.11|27390.11|27390.11|27390.11|27390.11|0
1630062900000|2021-08-27 11:15:00|27393.64|27393.64|27393.64|27393.64|27393.64|27393.64|27393.64|27393.64|0
1630062930000|2021-08-27 11:15:30|27394.46|27394.46|27394.46|27394.46|27394.46|27394.46|27394.46|27394.46|0
1630062960000|2021-08-27 11:16:00|27387.39|27387.39|27383.86|27383.86|27387.39|27387.39|27383.86|27383.86|0
1630062990000|2021-08-27 11:16:30|27380.32|27380.32|27380.32|27380.32|27380.32|27380.32|27380.32|27380.32|0
1630063060000|2021-08-27 11:17:40|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|0
1630063080000|2021-08-27 11:18:00|27373.25|27373.25|27373.25|27373.25|27373.25|27373.25|27373.25|27373.25|0
1630063150000|2021-08-27 11:19:10|27366.18|27366.18|27366.18|27366.18|27366.18|27366.18|27366.18|27366.18|0
1630063160000|2021-08-27 11:19:20|27365.36|27365.36|27365.36|27365.36|27365.36|27365.36|27365.36|27365.36|0
1630063250000|2021-08-27 11:20:50|27361.83|27361.83|27361.83|27361.83|27361.83|27361.83|27361.83|27361.83|0
1630063260000|2021-08-27 11:21:00|27365.36|27365.36|27365.36|27365.36|27365.36|27365.36|27365.36|27365.36|0
1630063270000|2021-08-27 11:21:10|27364.76|27364.76|27364.76|27364.76|27364.76|27364.76|27364.76|27364.76|0
1630063300000|2021-08-27 11:21:40|27361.23|27361.23|27361.23|27361.23|27361.23|27361.23|27361.23|27361.23|0
1630063330000|2021-08-27 11:22:10|27357.69|27357.69|27357.69|27357.69|27357.69|27357.69|27357.69|27357.69|0
1630063360000|2021-08-27 11:22:40|27361.23|27361.23|27361.23|27361.23|27361.23|27361.23|27361.23|27361.23|0
1630063380000|2021-08-27 11:23:00|27368.3|27368.3|27375.37|27375.37|27375.37|27375.37|27368.3|27368.3|0
1630063400000|2021-08-27 11:23:20|27374.77|27374.77|27374.77|27374.77|27374.77|27374.77|27374.77|27374.77|0
1630063440000|2021-08-27 11:24:00|27371.23|27371.23|27371.23|27371.23|27371.23|27371.23|27371.23|27371.23|0
1630063470000|2021-08-27 11:24:30|27374.77|27374.77|27374.77|27374.77|27374.77|27374.77|27374.77|27374.77|0
1630063480000|2021-08-27 11:24:40|27371.23|27371.23|27371.23|27371.23|27371.23|27371.23|27371.23|27371.23|0
1630063590000|2021-08-27 11:26:30|27371.47|27371.47|27371.47|27371.47|27371.47|27371.47|27371.47|27371.47|0
1630063650000|2021-08-27 11:27:30|27367.94|27367.94|27367.94|27367.94|27367.94|27367.94|27367.94|27367.94|0
1630063710000|2021-08-27 11:28:30|27371.47|27371.47|27371.47|27371.47|27371.47|27371.47|27371.47|27371.47|0
1630063720000|2021-08-27 11:28:40|27375.01|27375.01|27375.01|27375.01|27375.01|27375.01|27375.01|27375.01|0
1630063780000|2021-08-27 11:29:40|27378.54|27378.54|27378.54|27378.54|27378.54|27378.54|27378.54|27378.54|0
1630063790000|2021-08-27 11:29:50|27377.94|27377.94|27377.94|27377.94|27377.94|27377.94|27377.94|27377.94|0
1630063800000|2021-08-27 11:30:00|27377.7|27377.7|27377.7|27377.7|27377.7|27377.7|27377.7|27377.7|0
1630063920000|2021-08-27 11:32:00|27377.94|27377.94|27377.7|27377.7|27377.94|27377.94|27377.7|27377.7|0
1630063950000|2021-08-27 11:32:30|27374.17|27374.17|27374.41|27374.41|27374.41|27374.41|27374.17|27374.17|0
1630063960000|2021-08-27 11:32:40|27375.61|27375.61|27375.01|27375.01|27375.61|27375.61|27375.01|27375.01|0
1630064070000|2021-08-27 11:34:30|27378.54|27378.54|27378.54|27378.54|27378.54|27378.54|27378.54|27378.54|0
1630064090000|2021-08-27 11:34:50|27375.01|27375.01|27371.47|27371.47|27375.01|27375.01|27371.47|27371.47|0
1630064100000|2021-08-27 11:35:00|27367.94|27367.94|27367.94|27367.94|27367.94|27367.94|27367.94|27367.94|0
1630064160000|2021-08-27 11:36:00|27364.4|27364.4|27364.4|27364.4|27364.4|27364.4|27364.4|27364.4|0
1630064180000|2021-08-27 11:36:20|27367.94|27367.94|27367.94|27367.94|27367.94|27367.94|27367.94|27367.94|0
1630064200000|2021-08-27 11:36:40|27364.4|27364.4|27364.4|27364.4|27364.4|27364.4|27364.4|27364.4|0
1630064230000|2021-08-27 11:37:10|27367.94|27367.94|27367.94|27367.94|27367.94|27367.94|27367.94|27367.94|0
1630064280000|2021-08-27 11:38:00|27364.4|27364.4|27364.4|27364.4|27364.4|27364.4|27364.4|27364.4|0
1630064290000|2021-08-27 11:38:10|27363.99|27363.99|27363.58|27363.58|27363.99|27363.99|27363.58|27363.58|0
1630064340000|2021-08-27 11:39:00|27363.99|27363.99|27363.99|27363.99|27363.99|27363.99|27363.99|27363.99|0
1630064390000|2021-08-27 11:39:50|27360.46|27360.46|27360.46|27360.46|27360.46|27360.46|27360.46|27360.46|0
1630064460000|2021-08-27 11:41:00|27363.99|27363.99|27363.99|27363.99|27363.99|27363.99|27363.99|27363.99|0
1630064480000|2021-08-27 11:41:20|27363.75|27363.75|27363.75|27363.75|27363.75|27363.75|27363.75|27363.75|0
1630064520000|2021-08-27 11:42:00|27360.22|27360.22|27349.61|27349.61|27360.22|27360.22|27349.61|27349.61|0
1630064530000|2021-08-27 11:42:10|27346.08|27346.08|27346.08|27346.08|27346.08|27346.08|27342.54|27342.54|0
1630064560000|2021-08-27 11:42:40|27342.54|27342.54|27339.01|27339.01|27342.54|27342.54|27339.01|27339.01|0
1630064580000|2021-08-27 11:43:00|27342.54|27342.54|27342.54|27342.54|27342.54|27342.54|27342.54|27342.54|0
1630064590000|2021-08-27 11:43:10|27346.08|27346.08|27346.08|27346.08|27346.08|27346.08|27346.08|27346.08|0
1630064600000|2021-08-27 11:43:20|27345.48|27345.48|27344.88|27344.88|27345.48|27345.48|27344.88|27344.88|0
1630064640000|2021-08-27 11:44:00|27345.12|27345.12|27345.12|27345.12|27345.12|27345.12|27345.12|27345.12|0
1630064710000|2021-08-27 11:45:10|27341.58|27341.58|27341.58|27341.58|27341.58|27341.58|27341.58|27341.58|0
1630064780000|2021-08-27 11:46:20|27338.05|27338.05|27333.91|27333.91|27338.05|27338.05|27333.91|27333.91|0
1630064810000|2021-08-27 11:46:50|27333.43|27333.43|27333.43|27333.43|27333.43|27333.43|27333.43|27333.43|0
1630064830000|2021-08-27 11:47:10|27336.96|27336.96|27336.96|27336.96|27336.96|27336.96|27336.96|27336.96|0
1630064840000|2021-08-27 11:47:20|27336.55|27336.55|27336.14|27336.14|27336.55|27336.55|27336.14|27336.14|0
1630064870000|2021-08-27 11:47:50|27335.9|27335.9|27335.9|27335.9|27335.9|27335.9|27335.9|27335.9|0
1630064960000|2021-08-27 11:49:20|27332.37|27332.37|27332.37|27332.37|27332.37|27332.37|27332.37|27332.37|0
1630064970000|2021-08-27 11:49:30|27328.83|27328.83|27328.83|27328.83|27328.83|27328.83|27328.83|27328.83|0
1630064980000|2021-08-27 11:49:40|27339.44|27339.44|27339.44|27339.44|27339.44|27339.44|27339.44|27339.44|0
1630065000000|2021-08-27 11:50:00|27342.97|27342.97|27342.97|27342.97|27342.97|27342.97|27342.97|27342.97|0
1630065010000|2021-08-27 11:50:10|27346.51|27346.51|27346.51|27346.51|27346.51|27346.51|27346.51|27346.51|0
1630065060000|2021-08-27 11:51:00|27347.11|27347.11|27347.11|27347.11|27347.11|27347.11|27347.11|27347.11|0
1630065090000|2021-08-27 11:51:30|27346.51|27346.51|27346.51|27346.51|27346.51|27346.51|27346.51|27346.51|0
1630065100000|2021-08-27 11:51:40|27345.91|27345.91|27345.91|27345.91|27345.91|27345.91|27345.91|27345.91|0
1630065110000|2021-08-27 11:51:50|27342.37|27342.37|27342.37|27342.37|27342.37|27342.37|27342.37|27342.37|0
1630065120000|2021-08-27 11:52:00|27345.91|27345.91|27349.44|27349.44|27349.44|27349.44|27345.91|27345.91|0
1630065140000|2021-08-27 11:52:20|27352.98|27352.98|27352.98|27352.98|27352.98|27352.98|27352.98|27352.98|0
1630065180000|2021-08-27 11:53:00|27353.22|27353.22|27353.22|27353.22|27353.22|27353.22|27353.22|27353.22|0
1630065220000|2021-08-27 11:53:40|27349.68|27349.68|27349.68|27349.68|27349.68|27349.68|27349.68|27349.68|0
1630065370000|2021-08-27 11:56:10|27350.09|27350.09|27349.93|27349.93|27350.33|27350.33|27349.93|27349.93|0
1630065400000|2021-08-27 11:56:40|27342.86|27342.86|27342.86|27342.86|27342.86|27342.86|27342.86|27342.86|0
1630065410000|2021-08-27 11:56:50|27343.46|27343.46|27350.53|27350.53|27350.53|27350.53|27343.46|27343.46|0
1630065490000|2021-08-27 11:58:10|27354.06|27354.06|27354.06|27354.06|27354.06|27354.06|27354.06|27354.06|0
1630065520000|2021-08-27 11:58:40|27350.53|27350.53|27350.53|27350.53|27350.53|27350.53|27350.53|27350.53|0
1630065540000|2021-08-27 11:59:00|27350.77|27350.77|27350.77|27350.77|27350.77|27350.77|27350.77|27350.77|0
1630065600000|2021-08-27 12:00:00|27357.84|27357.84|27357.84|27357.84|27357.84|27357.84|27357.84|27357.84|0
1630065610000|2021-08-27 12:00:10|27358.25|27358.25|27358.25|27358.25|27358.25|27358.25|27358.25|27358.25|0
1630065650000|2021-08-27 12:00:50|27354.71|27354.71|27358.25|27358.25|27358.25|27358.25|27354.71|27354.71|0
1630065710000|2021-08-27 12:01:50|27351.18|27351.18|27354.71|27354.71|27354.71|27354.71|27351.18|27351.18|0
1630065750000|2021-08-27 12:02:30|27358.25|27358.25|27358.25|27358.25|27358.25|27358.25|27358.25|27358.25|0
1630065790000|2021-08-27 12:03:10|27361.78|27361.78|27361.78|27361.78|27361.78|27361.78|27361.78|27361.78|0
1630065850000|2021-08-27 12:04:10|27365.32|27365.32|27365.32|27365.32|27365.32|27365.32|27365.32|27365.32|0
1630065880000|2021-08-27 12:04:40|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|0
1630065890000|2021-08-27 12:04:50|27367.12|27367.12|27365.92|27365.92|27367.12|27367.12|27365.92|27365.92|0
1630065940000|2021-08-27 12:05:40|27369.45|27369.45|27369.45|27369.45|27369.45|27369.45|27369.45|27369.45|0
1630065950000|2021-08-27 12:05:50|27372.99|27372.99|27372.99|27372.99|27372.99|27372.99|27372.99|27372.99|0
1630066010000|2021-08-27 12:06:50|27374.22|27374.22|27378.16|27378.16|27378.16|27378.16|27374.22|27374.22|0
1630066020000|2021-08-27 12:07:00|27378.57|27378.57|27378.16|27378.16|27378.57|27378.57|27378.16|27378.16|0
1630066030000|2021-08-27 12:07:10|27377.75|27377.75|27381.29|27381.29|27381.7|27381.7|27377.75|27377.75|0
1630066040000|2021-08-27 12:07:20|27377.75|27377.75|27377.75|27377.75|27377.75|27377.75|27377.75|27377.75|0
1630066050000|2021-08-27 12:07:30|27377.15|27377.15|27377.15|27377.15|27377.15|27377.15|27377.15|27377.15|0
1630066070000|2021-08-27 12:07:50|27376.74|27376.74|27376.74|27376.74|27376.74|27376.74|27376.74|27376.74|0
1630066090000|2021-08-27 12:08:10|27377.15|27377.15|27377.15|27377.15|27377.15|27377.15|27377.15|27377.15|0
1630066140000|2021-08-27 12:09:00|27373.62|27373.62|27373.62|27373.62|27373.62|27373.62|27373.62|27373.62|0
1630066150000|2021-08-27 12:09:10|27377.15|27377.15|27380.69|27380.69|27380.69|27380.69|27377.15|27377.15|0
1630066190000|2021-08-27 12:09:50|27384.22|27384.22|27384.22|27384.22|27384.22|27384.22|27384.22|27384.22|0
1630066200000|2021-08-27 12:10:00|27380.69|27380.69|27380.69|27380.69|27380.69|27380.69|27380.69|27380.69|0
1630066390000|2021-08-27 12:13:10|27377.15|27377.15|27377.15|27377.15|27377.15|27377.15|27377.15|27377.15|0
1630066410000|2021-08-27 12:13:30|27380.69|27380.69|27380.69|27380.69|27380.69|27380.69|27380.69|27380.69|0
1630066510000|2021-08-27 12:15:10|27384.22|27384.22|27384.22|27384.22|27384.22|27384.22|27384.22|27384.22|0
1630066530000|2021-08-27 12:15:30|27387.76|27387.76|27387.76|27387.76|27387.76|27387.76|27387.76|27387.76|0
1630066540000|2021-08-27 12:15:40|27388.36|27388.36|27388.96|27388.96|27388.96|27388.96|27388.36|27388.36|0
1630066550000|2021-08-27 12:15:50|27389.44|27389.44|27389.44|27389.44|27389.44|27389.44|27389.44|27389.44|0
1630066580000|2021-08-27 12:16:20|27385.91|27385.91|27382.37|27382.37|27385.91|27385.91|27382.37|27382.37|0
1630066590000|2021-08-27 12:16:30|27381.77|27381.77|27381.77|27381.77|27381.77|27381.77|27381.77|27381.77|0
1630066610000|2021-08-27 12:16:50|27378.24|27378.24|27378.24|27378.24|27378.24|27378.24|27378.24|27378.24|0
1630066640000|2021-08-27 12:17:20|27385.31|27385.31|27385.31|27385.31|27385.31|27385.31|27385.31|27385.31|0
1630066680000|2021-08-27 12:18:00|27384.71|27384.71|27385.31|27385.31|27385.31|27385.31|27384.71|27384.71|0
1630066710000|2021-08-27 12:18:30|27385.55|27385.55|27385.55|27385.55|27385.55|27385.55|27385.55|27385.55|0
1630066730000|2021-08-27 12:18:50|27382.01|27382.01|27382.01|27382.01|27382.01|27382.01|27382.01|27382.01|0
1630066810000|2021-08-27 12:20:10|27382.42|27382.42|27382.42|27382.42|27382.42|27382.42|27382.42|27382.42|0
1630066830000|2021-08-27 12:20:30|27385.96|27385.96|27385.96|27385.96|27385.96|27385.96|27385.96|27385.96|0
1630066880000|2021-08-27 12:21:20|27389.49|27389.49|27389.49|27389.49|27389.49|27389.49|27389.49|27389.49|0
1630066890000|2021-08-27 12:21:30|27388.89|27388.89|27388.89|27388.89|27388.89|27388.89|27388.89|27388.89|0
1630067000000|2021-08-27 12:23:20|27385.36|27385.36|27381.82|27381.82|27385.36|27385.36|27381.82|27381.82|0
1630067010000|2021-08-27 12:23:30|27378.29|27378.29|27378.29|27378.29|27378.29|27378.29|27378.29|27378.29|0
1630067020000|2021-08-27 12:23:40|27371.22|27371.22|27374.75|27374.75|27374.75|27374.75|27371.22|27371.22|0
1630067080000|2021-08-27 12:24:40|27371.22|27371.22|27371.22|27371.22|27371.22|27371.22|27371.22|27371.22|0
1630067090000|2021-08-27 12:24:50|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|0
1630067100000|2021-08-27 12:25:00|27373.55|27373.55|27373.55|27373.55|27373.55|27373.55|27373.55|27373.55|0
1630067110000|2021-08-27 12:25:10|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|0
1630067150000|2021-08-27 12:25:50|27377.09|27377.09|27381.82|27381.82|27381.82|27381.82|27377.09|27377.09|0
1630067210000|2021-08-27 12:26:50|27378.29|27378.29|27378.29|27378.29|27378.29|27378.29|27378.29|27378.29|0
1630067300000|2021-08-27 12:28:20|27382.42|27382.42|27382.42|27382.42|27382.42|27382.42|27382.42|27382.42|0
1630067340000|2021-08-27 12:29:00|27382.67|27382.67|27375.6|27375.6|27382.67|27382.67|27375.6|27375.6|0
1630067400000|2021-08-27 12:30:00|27382.67|27382.67|27389.98|27389.98|27389.98|27389.98|27382.67|27382.67|0
1630067520000|2021-08-27 12:32:00|27393.51|27393.51|27393.51|27393.51|27393.51|27393.51|27393.51|27393.51|0
1630067530000|2021-08-27 12:32:10|27392.91|27392.91|27392.91|27392.91|27392.91|27392.91|27392.91|27392.91|0
1630067580000|2021-08-27 12:33:00|27393.15|27393.15|27393.15|27393.15|27393.15|27393.15|27393.15|27393.15|0
1630067650000|2021-08-27 12:34:10|27392.91|27392.91|27396.2|27396.2|27396.2|27396.2|27392.67|27392.67|0
1630067680000|2021-08-27 12:34:40|27392.67|27392.67|27392.67|27392.67|27392.67|27392.67|27392.67|27392.67|0
1630067700000|2021-08-27 12:35:00|27389.13|27389.13|27392.67|27392.67|27392.67|27392.67|27389.13|27389.13|0
1630067730000|2021-08-27 12:35:30|27393.27|27393.27|27393.27|27393.27|27393.27|27393.27|27393.27|27393.27|0
1630067770000|2021-08-27 12:36:10|27389.74|27389.74|27389.74|27389.74|27389.74|27389.74|27389.74|27389.74|0
1630067890000|2021-08-27 12:38:10|27386.2|27386.2|27386.2|27386.2|27386.2|27386.2|27386.2|27386.2|0
1630067920000|2021-08-27 12:38:40|27385.6|27385.6|27385|27385|27385.6|27385.6|27385|27385|0
1630067940000|2021-08-27 12:39:00|27381.46|27381.46|27381.46|27381.46|27381.46|27381.46|27381.46|27381.46|0
1630067960000|2021-08-27 12:39:20|27382.06|27382.06|27382.06|27382.06|27382.06|27382.06|27382.06|27382.06|0
1630067970000|2021-08-27 12:39:30|27381.65|27381.65|27381.65|27381.65|27381.65|27381.65|27381.65|27381.65|0
1630067990000|2021-08-27 12:39:50|27385.19|27385.19|27385.19|27385.19|27385.19|27385.19|27385.19|27385.19|0
1630068050000|2021-08-27 12:40:50|27381.65|27381.65|27381.65|27381.65|27381.65|27381.65|27381.65|27381.65|0
1630068100000|2021-08-27 12:41:40|27385.19|27385.19|27388.72|27388.72|27388.72|27388.72|27385.19|27385.19|0
1630068120000|2021-08-27 12:42:00|27385.19|27385.19|27385.19|27385.19|27385.19|27385.19|27385.19|27385.19|0
1630068150000|2021-08-27 12:42:30|27385.6|27385.6|27385.6|27385.6|27385.6|27385.6|27385.6|27385.6|0
1630068180000|2021-08-27 12:43:00|27389.13|27389.13|27389.13|27389.13|27389.13|27389.13|27389.13|27389.13|0
1630068190000|2021-08-27 12:43:10|27388.89|27388.89|27388.89|27388.89|27388.89|27388.89|27388.89|27388.89|0
1630068220000|2021-08-27 12:43:40|27392.43|27392.43|27392.43|27392.43|27392.43|27392.43|27392.43|27392.43|0
1630068250000|2021-08-27 12:44:10|27395.96|27395.96|27395.96|27395.96|27395.96|27395.96|27395.96|27395.96|0
1630068260000|2021-08-27 12:44:20|27396.56|27396.56|27396.56|27396.56|27396.56|27396.56|27396.56|27396.56|0
1630068280000|2021-08-27 12:44:40|27397.16|27397.16|27397.16|27397.16|27397.16|27397.16|27397.16|27397.16|0
1630068300000|2021-08-27 12:45:00|27400.7|27400.7|27400.7|27400.7|27400.7|27400.7|27400.7|27400.7|0
1630068310000|2021-08-27 12:45:10|27404.23|27404.23|27404.23|27404.23|27404.23|27404.23|27404.23|27404.23|0
1630068360000|2021-08-27 12:46:00|27400.7|27400.7|27400.7|27400.7|27400.7|27400.7|27400.7|27400.7|0
1630068370000|2021-08-27 12:46:10|27397.16|27397.16|27397.16|27397.16|27397.16|27397.16|27397.16|27397.16|0
1630068380000|2021-08-27 12:46:20|27396.56|27396.56|27395.96|27395.96|27396.56|27396.56|27395.96|27395.96|0
1630068460000|2021-08-27 12:47:40|27399.5|27399.5|27399.5|27399.5|27399.5|27399.5|27399.5|27399.5|0
1630068500000|2021-08-27 12:48:20|27392.43|27392.43|27392.43|27392.43|27392.43|27392.43|27392.43|27392.43|0
1630068560000|2021-08-27 12:49:20|27395.96|27395.96|27395.96|27395.96|27395.96|27395.96|27395.96|27395.96|0
1630068630000|2021-08-27 12:50:30|27399.5|27399.5|27403.03|27403.03|27403.03|27403.03|27399.5|27399.5|0
1630068640000|2021-08-27 12:50:40|27406.57|27406.57|27406.57|27406.57|27406.57|27406.57|27406.57|27406.57|0
1630068690000|2021-08-27 12:51:30|27405.97|27405.97|27405.97|27405.97|27405.97|27405.97|27405.97|27405.97|0
1630068720000|2021-08-27 12:52:00|27405.72|27405.72|27398.9|27398.9|27405.97|27405.97|27398.9|27398.9|0
1630068770000|2021-08-27 12:52:50|27391.83|27391.83|27391.83|27391.83|27391.83|27391.83|27391.83|27391.83|0
1630068820000|2021-08-27 12:53:40|27395.36|27395.36|27395.36|27395.36|27395.36|27395.36|27395.36|27395.36|0
1630068880000|2021-08-27 12:54:40|27398.9|27398.9|27398.9|27398.9|27398.9|27398.9|27398.9|27398.9|0
1630068900000|2021-08-27 12:55:00|27399.86|27399.86|27399.86|27399.86|27399.86|27399.86|27399.86|27399.86|0
1630068930000|2021-08-27 12:55:30|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|0
1630068970000|2021-08-27 12:56:10|27393.28|27393.28|27393.28|27393.28|27393.28|27393.28|27393.28|27393.28|0
1630068980000|2021-08-27 12:56:20|27392.87|27392.87|27392.46|27392.46|27392.87|27392.87|27392.46|27392.46|0
1630069040000|2021-08-27 12:57:20|27393.06|27393.06|27393.06|27393.06|27393.06|27393.06|27393.06|27393.06|0
1630069080000|2021-08-27 12:58:00|27393.66|27393.66|27393.66|27393.66|27393.66|27393.66|27393.66|27393.66|0
1630069150000|2021-08-27 12:59:10|27393.25|27393.25|27393.25|27393.25|27393.25|27393.25|27393.25|27393.25|0
1630069190000|2021-08-27 12:59:50|27396.79|27396.79|27396.79|27396.79|27396.79|27396.79|27396.79|27396.79|0
1630069210000|2021-08-27 13:00:10|27400.32|27400.32|27403.86|27403.86|27403.86|27403.86|27400.32|27400.32|0
1630069230000|2021-08-27 13:00:30|27407.39|27407.39|27407.39|27407.39|27407.39|27407.39|27407.39|27407.39|0
1630069260000|2021-08-27 13:01:00|27403.86|27403.86|27407.39|27407.39|27407.39|27407.39|27403.86|27403.86|0
1630069280000|2021-08-27 13:01:20|27406.91|27406.91|27406.91|27406.91|27406.91|27406.91|27406.91|27406.91|0
1630069340000|2021-08-27 13:02:20|27403.37|27403.37|27396.3|27396.3|27403.37|27403.37|27396.3|27396.3|0
1630069390000|2021-08-27 13:03:10|27396.71|27396.71|27396.71|27396.71|27396.71|27396.71|27396.71|27396.71|0
1630069400000|2021-08-27 13:03:20|27403.78|27403.78|27403.78|27403.78|27403.78|27403.78|27403.78|27403.78|0
1630069410000|2021-08-27 13:03:30|27407.32|27407.32|27407.32|27407.32|27407.32|27407.32|27407.32|27407.32|0
1630069440000|2021-08-27 13:04:00|27403.78|27403.78|27403.78|27403.78|27403.78|27403.78|27403.78|27403.78|0
1630069450000|2021-08-27 13:04:10|27407.32|27407.32|27407.32|27407.32|27407.32|27407.32|27407.32|27407.32|0
1630069480000|2021-08-27 13:04:40|27410.85|27410.85|27410.85|27410.85|27410.85|27410.85|27410.85|27410.85|0
1630069500000|2021-08-27 13:05:00|27407.32|27407.32|27407.32|27407.32|27407.32|27407.32|27407.32|27407.32|0
1630069540000|2021-08-27 13:05:40|27403.78|27403.78|27396.71|27396.71|27403.78|27403.78|27396.71|27396.71|0
1630069550000|2021-08-27 13:05:50|27389.64|27389.64|27389.64|27389.64|27389.64|27389.64|27389.64|27389.64|0
1630069570000|2021-08-27 13:06:10|27386.11|27386.11|27386.11|27386.11|27386.11|27386.11|27386.11|27386.11|0
1630069580000|2021-08-27 13:06:20|27386.35|27386.35|27386.35|27386.35|27386.35|27386.35|27386.35|27386.35|0
1630069590000|2021-08-27 13:06:30|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|0
1630069600000|2021-08-27 13:06:40|27389.47|27389.47|27389.47|27389.47|27389.47|27389.47|27389.47|27389.47|0
1630069620000|2021-08-27 13:07:00|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|0
1630069640000|2021-08-27 13:07:20|27393.01|27393.01|27393.01|27393.01|27393.01|27393.01|27393.01|27393.01|0
1630069660000|2021-08-27 13:07:40|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|0
1630069700000|2021-08-27 13:08:20|27389.47|27389.47|27389.47|27389.47|27389.47|27389.47|27389.47|27389.47|0
1630069710000|2021-08-27 13:08:30|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|0
1630069770000|2021-08-27 13:09:30|27386.54|27386.54|27386.54|27386.54|27386.54|27386.54|27386.54|27386.54|0
1630069780000|2021-08-27 13:09:40|27383|27383|27383|27383|27383|27383|27383|27383|0
1630069790000|2021-08-27 13:09:50|27375.94|27375.94|27375.94|27375.94|27375.94|27375.94|27375.94|27375.94|0
1630069800000|2021-08-27 13:10:00|27375.45|27375.45|27375.45|27375.45|27375.45|27375.45|27375.45|27375.45|0
1630069830000|2021-08-27 13:10:30|27378.99|27378.99|27378.99|27378.99|27378.99|27378.99|27378.99|27378.99|0
1630069840000|2021-08-27 13:10:40|27375.45|27375.45|27378.99|27378.99|27378.99|27378.99|27375.45|27375.45|0
1630069880000|2021-08-27 13:11:20|27379.4|27379.4|27375.86|27375.86|27379.4|27379.4|27375.86|27375.86|0
1630069910000|2021-08-27 13:11:50|27372.33|27372.33|27372.33|27372.33|27372.33|27372.33|27372.33|27372.33|0
1630069970000|2021-08-27 13:12:50|27365.26|27365.26|27365.26|27365.26|27365.26|27365.26|27365.26|27365.26|0
1630070040000|2021-08-27 13:14:00|27365.74|27365.74|27365.74|27365.74|27365.74|27365.74|27365.74|27365.74|0
1630070060000|2021-08-27 13:14:20|27369.28|27369.28|27369.28|27369.28|27369.28|27369.28|27369.28|27369.28|0
1630070100000|2021-08-27 13:15:00|27365.74|27365.74|27365.74|27365.74|27365.74|27365.74|27365.74|27365.74|0
1630070220000|2021-08-27 13:17:00|27365.26|27365.26|27364.77|27364.77|27365.26|27365.26|27364.77|27364.77|0
1630070230000|2021-08-27 13:17:10|27364.53|27364.53|27364.53|27364.53|27364.53|27364.53|27364.53|27364.53|0
1630070240000|2021-08-27 13:17:20|27357.46|27357.46|27364.53|27364.53|27364.53|27364.53|27357.46|27357.46|0
1630070250000|2021-08-27 13:17:30|27368.06|27368.06|27371.6|27371.6|27371.6|27371.6|27368.06|27368.06|0
1630070280000|2021-08-27 13:18:00|27371.36|27371.36|27367.82|27367.82|27371.36|27371.36|27367.82|27367.82|0
1630070320000|2021-08-27 13:18:40|27368.42|27368.42|27368.42|27368.42|27368.42|27368.42|27368.42|27368.42|0
1630070430000|2021-08-27 13:20:30|27375.49|27375.49|27379.03|27379.03|27379.03|27379.03|27375.49|27375.49|0
1630070460000|2021-08-27 13:21:00|27382.56|27382.56|27386.1|27386.1|27386.1|27386.1|27382.56|27382.56|0
1630070490000|2021-08-27 13:21:30|27389.63|27389.63|27389.63|27389.63|27389.63|27389.63|27389.63|27389.63|0
1630070540000|2021-08-27 13:22:20|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|27389.88|0
1630070560000|2021-08-27 13:22:40|27389.63|27389.63|27389.63|27389.63|27389.63|27389.63|27389.63|27389.63|0
1630070610000|2021-08-27 13:23:30|27393.17|27393.17|27393.17|27393.17|27393.17|27393.17|27393.17|27393.17|0
1630070640000|2021-08-27 13:24:00|27396.7|27396.7|27396.7|27396.7|27396.7|27396.7|27396.7|27396.7|0
1630070700000|2021-08-27 13:25:00|27400.24|27400.24|27400.24|27400.24|27400.24|27400.24|27400.24|27400.24|0
1630070710000|2021-08-27 13:25:10|27400.48|27400.48|27400.48|27400.48|27400.48|27400.48|27400.48|27400.48|0
1630070720000|2021-08-27 13:25:20|27400.72|27400.72|27400.72|27400.72|27400.72|27400.72|27400.72|27400.72|0
1630070750000|2021-08-27 13:25:50|27401.32|27401.32|27401.32|27401.32|27401.32|27401.32|27401.32|27401.32|0
1630070790000|2021-08-27 13:26:30|27400.72|27400.72|27400.72|27400.72|27400.72|27400.72|27400.72|27400.72|0
1630070810000|2021-08-27 13:26:50|27397.19|27397.19|27397.19|27397.19|27397.19|27397.19|27397.19|27397.19|0
1630070830000|2021-08-27 13:27:10|27400.72|27400.72|27400.72|27400.72|27400.72|27400.72|27400.72|27400.72|0
1630070980000|2021-08-27 13:29:40|27397.19|27397.19|27397.19|27397.19|27397.19|27397.19|27397.19|27397.19|0
1630071000000|2021-08-27 13:30:00|27400.72|27400.72|27393.65|27393.65|27400.72|27400.72|27393.65|27393.65|0
1630071010000|2021-08-27 13:30:10|27390.12|27390.12|27386.58|27386.58|27390.12|27390.12|27386.58|27386.58|0
1630071020000|2021-08-27 13:30:20|27379.51|27379.51|27372.44|27372.44|27379.51|27379.51|27372.44|27372.44|0
1630071030000|2021-08-27 13:30:30|27375.98|27375.98|27379.51|27379.51|27379.51|27379.51|27375.98|27375.98|0
1630071050000|2021-08-27 13:30:50|27379.1|27379.1|27379.1|27379.1|27379.1|27379.1|27379.1|27379.1|0
1630071070000|2021-08-27 13:31:10|27375.57|27375.57|27379.1|27379.1|27379.1|27379.1|27375.57|27375.57|0
1630071080000|2021-08-27 13:31:20|27379.51|27379.51|27379.51|27379.51|27379.51|27379.51|27379.51|27379.51|0
1630071090000|2021-08-27 13:31:30|27383.05|27383.05|27383.05|27383.05|27383.05|27383.05|27383.05|27383.05|0
1630071100000|2021-08-27 13:31:40|27386.58|27386.58|27386.58|27386.58|27386.58|27386.58|27386.58|27386.58|0
1630071110000|2021-08-27 13:31:50|27375.98|27375.98|27383.05|27383.05|27383.05|27383.05|27372.44|27372.44|0
1630071140000|2021-08-27 13:32:20|27386.58|27386.58|27390.12|27390.12|27390.12|27390.12|27386.58|27386.58|0
1630071150000|2021-08-27 13:32:30|27393.65|27393.65|27397.19|27397.19|27397.19|27397.19|27393.65|27393.65|0
1630071160000|2021-08-27 13:32:40|27400.72|27400.72|27404.26|27404.26|27404.26|27404.26|27400.72|27400.72|0
1630071170000|2021-08-27 13:32:50|27407.79|27407.79|27408.39|27408.39|27408.39|27408.39|27407.79|27407.79|0
1630071190000|2021-08-27 13:33:10|27404.86|27404.86|27394.25|27394.25|27404.86|27404.86|27394.25|27394.25|0
1630071200000|2021-08-27 13:33:20|27397.79|27397.79|27397.79|27397.79|27397.79|27397.79|27397.79|27397.79|0
1630071210000|2021-08-27 13:33:30|27401.32|27401.32|27401.32|27401.32|27401.32|27401.32|27401.32|27401.32|0
1630071240000|2021-08-27 13:34:00|27400.72|27400.72|27400.72|27400.72|27400.72|27400.72|27400.72|27400.72|0
1630071250000|2021-08-27 13:34:10|27404.26|27404.26|27404.26|27404.26|27404.26|27404.26|27404.26|27404.26|0
1630071260000|2021-08-27 13:34:20|27407.79|27407.79|27407.79|27407.79|27407.79|27407.79|27407.79|27407.79|0
1630071280000|2021-08-27 13:34:40|27411.33|27411.33|27412.53|27412.53|27412.53|27412.53|27411.33|27411.33|0
1630071290000|2021-08-27 13:34:50|27416.06|27416.06|27411.93|27411.93|27416.06|27416.06|27411.93|27411.93|0
1630071300000|2021-08-27 13:35:00|27415.46|27415.46|27415.46|27415.46|27415.46|27415.46|27415.46|27415.46|0
1630071310000|2021-08-27 13:35:10|27411.93|27411.93|27404.86|27404.86|27411.93|27411.93|27404.86|27404.86|0
1630071330000|2021-08-27 13:35:30|27401.32|27401.32|27401.32|27401.32|27401.32|27401.32|27401.32|27401.32|0
1630071340000|2021-08-27 13:35:40|27397.79|27397.79|27397.79|27397.79|27397.79|27397.79|27397.79|27397.79|0
1630071360000|2021-08-27 13:36:00|27390.72|27390.72|27387.18|27387.18|27390.72|27390.72|27387.18|27387.18|0
1630071370000|2021-08-27 13:36:10|27383.65|27383.65|27383.65|27383.65|27383.65|27383.65|27383.65|27383.65|0
1630071380000|2021-08-27 13:36:20|27380.11|27380.11|27387.18|27387.18|27387.18|27387.18|27380.11|27380.11|0
1630071420000|2021-08-27 13:37:00|27387.78|27387.78|27391.32|27391.32|27391.32|27391.32|27387.78|27387.78|0
1630071460000|2021-08-27 13:37:40|27387.78|27387.78|27387.78|27387.78|27387.78|27387.78|27387.78|27387.78|0
1630071480000|2021-08-27 13:38:00|27384.25|27384.25|27384.25|27384.25|27384.25|27384.25|27384.25|27384.25|0
1630071490000|2021-08-27 13:38:10|27380.71|27380.71|27377.18|27377.18|27380.71|27380.71|27377.18|27377.18|0
1630071520000|2021-08-27 13:38:40|27370.11|27370.11|27370.11|27370.11|27370.11|27370.11|27370.11|27370.11|0
1630071560000|2021-08-27 13:39:20|27363.04|27363.04|27359.5|27359.5|27363.04|27363.04|27359.5|27359.5|0
1630071580000|2021-08-27 13:39:40|27359.75|27359.75|27360.23|27360.23|27360.23|27360.23|27359.75|27359.75|0
1630071590000|2021-08-27 13:39:50|27360.96|27360.96|27360.96|27360.96|27360.96|27360.96|27360.96|27360.96|0
1630071600000|2021-08-27 13:40:00|27371.56|27371.56|27368.03|27368.03|27371.56|27371.56|27368.03|27368.03|0
1630071630000|2021-08-27 13:40:30|27364.49|27364.49|27364.49|27364.49|27364.49|27364.49|27364.49|27364.49|0
1630071650000|2021-08-27 13:40:50|27360.96|27360.96|27360.96|27360.96|27360.96|27360.96|27360.96|27360.96|0
1630071670000|2021-08-27 13:41:10|27368.03|27368.03|27368.03|27368.03|27368.03|27368.03|27368.03|27368.03|0
1630071700000|2021-08-27 13:41:40|27371.56|27371.56|27375.1|27375.1|27375.1|27375.1|27371.56|27371.56|0
1630071710000|2021-08-27 13:41:50|27378.63|27378.63|27375.1|27375.1|27378.63|27378.63|27375.1|27375.1|0
1630071720000|2021-08-27 13:42:00|27371.56|27371.56|27368.03|27368.03|27371.56|27371.56|27368.03|27368.03|0
1630071750000|2021-08-27 13:42:30|27364.49|27364.49|27368.03|27368.03|27368.03|27368.03|27364.49|27364.49|0
1630071760000|2021-08-27 13:42:40|27371.56|27371.56|27371.56|27371.56|27371.56|27371.56|27371.56|27371.56|0
1630071770000|2021-08-27 13:42:50|27368.03|27368.03|27368.03|27368.03|27368.03|27368.03|27368.03|27368.03|0
1630071780000|2021-08-27 13:43:00|27371.56|27371.56|27371.56|27371.56|27371.56|27371.56|27371.56|27371.56|0
1630071790000|2021-08-27 13:43:10|27379.04|27379.04|27368.44|27368.44|27379.04|27379.04|27368.44|27368.44|0
1630071810000|2021-08-27 13:43:30|27364.9|27364.9|27368.44|27368.44|27368.44|27368.44|27364.9|27364.9|0
1630071830000|2021-08-27 13:43:50|27364.9|27364.9|27364.9|27364.9|27364.9|27364.9|27364.9|27364.9|0
1630071850000|2021-08-27 13:44:10|27371.97|27371.97|27371.97|27371.97|27371.97|27371.97|27371.97|27371.97|0
1630071870000|2021-08-27 13:44:30|27379.04|27379.04|27379.04|27379.04|27379.04|27379.04|27379.04|27379.04|0
1630071880000|2021-08-27 13:44:40|27382.58|27382.58|27382.58|27382.58|27382.58|27382.58|27382.58|27382.58|0
1630071890000|2021-08-27 13:44:50|27383.18|27383.18|27383.18|27383.18|27386.71|27386.71|27383.18|27383.18|0
1630071900000|2021-08-27 13:45:00|27390.25|27390.25|27386.71|27386.71|27390.25|27390.25|27379.64|27379.64|0
1630071920000|2021-08-27 13:45:20|27393.78|27393.78|27389.65|27389.65|27393.78|27393.78|27389.65|27389.65|0
1630071930000|2021-08-27 13:45:30|27386.11|27386.11|27386.11|27386.11|27386.11|27386.11|27386.11|27386.11|0
1630071940000|2021-08-27 13:45:40|27382.58|27382.58|27382.58|27382.58|27382.58|27382.58|27382.58|27382.58|0
1630071960000|2021-08-27 13:46:00|27386.11|27386.11|27382.58|27382.58|27386.11|27386.11|27382.58|27382.58|0
1630071970000|2021-08-27 13:46:10|27386.11|27386.11|27382.99|27382.99|27386.52|27386.52|27382.99|27382.99|0
1630072000000|2021-08-27 13:46:40|27390.06|27390.06|27390.06|27390.06|27390.06|27390.06|27390.06|27390.06|0
1630072010000|2021-08-27 13:46:50|27393.59|27393.59|27393.59|27393.59|27393.59|27393.59|27393.59|27393.59|0
1630072020000|2021-08-27 13:47:00|27397.13|27397.13|27400.66|27400.66|27400.66|27400.66|27397.13|27397.13|0
1630072040000|2021-08-27 13:47:20|27397.13|27397.13|27393.59|27393.59|27397.13|27397.13|27393.59|27393.59|0
1630072060000|2021-08-27 13:47:40|27397.13|27397.13|27393.59|27393.59|27400.66|27400.66|27393.59|27393.59|0
1630072090000|2021-08-27 13:48:10|27394.19|27394.19|27394.19|27394.19|27394.19|27394.19|27394.19|27394.19|0
1630072100000|2021-08-27 13:48:20|27393.59|27393.59|27390.06|27390.06|27393.59|27393.59|27390.06|27390.06|0
1630072120000|2021-08-27 13:48:40|27386.52|27386.52|27382.99|27382.99|27386.52|27386.52|27382.99|27382.99|0
1630072130000|2021-08-27 13:48:50|27379.45|27379.45|27375.92|27375.92|27379.45|27379.45|27372.38|27372.38|0
1630072140000|2021-08-27 13:49:00|27372.38|27372.38|27382.99|27382.99|27382.99|27382.99|27372.38|27372.38|0
1630072150000|2021-08-27 13:49:10|27379.45|27379.45|27375.92|27375.92|27379.45|27379.45|27375.92|27375.92|0
1630072160000|2021-08-27 13:49:20|27382.99|27382.99|27379.45|27379.45|27382.99|27382.99|27379.45|27379.45|0
1630072170000|2021-08-27 13:49:30|27378.85|27378.85|27371.13|27371.13|27378.85|27378.85|27371.13|27371.13|0
1630072180000|2021-08-27 13:49:40|27367.59|27367.59|27371.13|27371.13|27374.66|27374.66|27367.59|27367.59|0
1630072190000|2021-08-27 13:49:50|27370.53|27370.53|27370.53|27370.53|27370.53|27370.53|27370.53|27370.53|0
1630072200000|2021-08-27 13:50:00|27374.06|27374.06|27370.53|27370.53|27374.06|27374.06|27370.53|27370.53|0
1630072230000|2021-08-27 13:50:30|27363.46|27363.46|27365.79|27365.79|27366.99|27366.99|27363.46|27363.46|0
1630072240000|2021-08-27 13:50:40|27369.33|27369.33|27365.79|27365.79|27369.33|27369.33|27365.79|27365.79|0
1630072250000|2021-08-27 13:50:50|27362.26|27362.26|27362.26|27362.26|27365.79|27365.79|27362.26|27362.26|0
1630072260000|2021-08-27 13:51:00|27365.79|27365.79|27374.66|27374.66|27374.66|27374.66|27365.79|27365.79|0
1630072270000|2021-08-27 13:51:10|27371.13|27371.13|27371.13|27371.13|27371.13|27371.13|27371.13|27371.13|0
1630072290000|2021-08-27 13:51:30|27378.2|27378.2|27377.79|27377.79|27378.2|27378.2|27377.79|27377.79|0
1630072300000|2021-08-27 13:51:40|27374.25|27374.25|27374.25|27374.25|27374.25|27374.25|27374.25|27374.25|0
1630072310000|2021-08-27 13:51:50|27370.72|27370.72|27370.72|27370.72|27370.72|27370.72|27370.72|27370.72|0
1630072320000|2021-08-27 13:52:00|27367.18|27367.18|27367.18|27367.18|27367.18|27367.18|27367.18|27367.18|0
1630072340000|2021-08-27 13:52:20|27366.58|27366.58|27366.58|27366.58|27366.58|27366.58|27366.58|27366.58|0
1630072350000|2021-08-27 13:52:30|27370.12|27370.12|27370.12|27370.12|27370.12|27370.12|27370.12|27370.12|0
1630072360000|2021-08-27 13:52:40|27373.65|27373.65|27373.65|27373.65|27373.65|27373.65|27373.65|27373.65|0
1630072380000|2021-08-27 13:53:00|27370.12|27370.12|27370.12|27370.12|27370.12|27370.12|27370.12|27370.12|0
1630072400000|2021-08-27 13:53:20|27373.65|27373.65|27370.12|27370.12|27377.19|27377.19|27370.12|27370.12|0
1630072420000|2021-08-27 13:53:40|27373.65|27373.65|27377.19|27377.19|27377.19|27377.19|27373.65|27373.65|0
1630072430000|2021-08-27 13:53:50|27380.72|27380.72|27380.72|27380.72|27380.72|27380.72|27380.72|27380.72|0
1630072440000|2021-08-27 13:54:00|27373.65|27373.65|27373.65|27373.65|27373.65|27373.65|27373.65|27373.65|0
1630072450000|2021-08-27 13:54:10|27377.19|27377.19|27378.39|27378.39|27378.39|27378.39|27377.19|27377.19|0
1630072460000|2021-08-27 13:54:20|27381.92|27381.92|27381.92|27381.92|27381.92|27381.92|27381.92|27381.92|0
1630072470000|2021-08-27 13:54:30|27378.39|27378.39|27378.39|27378.39|27378.39|27378.39|27378.39|27378.39|0
1630072490000|2021-08-27 13:54:50|27377.19|27377.19|27366.17|27366.17|27377.19|27377.19|27366.17|27366.17|0
1630072500000|2021-08-27 13:55:00|27359.1|27359.1|27362.64|27362.64|27362.64|27362.64|27359.1|27359.1|0
1630072540000|2021-08-27 13:55:40|27362.4|27362.4|27362.4|27362.4|27362.4|27362.4|27362.4|27362.4|0
1630072560000|2021-08-27 13:56:00|27358.86|27358.86|27348.26|27348.26|27358.86|27358.86|27348.26|27348.26|0
1630072570000|2021-08-27 13:56:10|27355.33|27355.33|27355.33|27355.33|27355.33|27355.33|27355.33|27355.33|0
1630072590000|2021-08-27 13:56:30|27358.86|27358.86|27358.86|27358.86|27358.86|27358.86|27358.86|27358.86|0
1630072610000|2021-08-27 13:56:50|27355.33|27355.33|27355.33|27355.33|27355.33|27355.33|27355.33|27355.33|0
1630072650000|2021-08-27 13:57:30|27358.86|27358.86|27358.86|27358.86|27358.86|27358.86|27358.86|27358.86|0
1630072680000|2021-08-27 13:58:00|27359.1|27359.1|27359.1|27359.1|27359.1|27359.1|27359.1|27359.1|0
1630072690000|2021-08-27 13:58:10|27359.51|27359.51|27359.51|27359.51|27359.51|27359.51|27359.51|27359.51|0
1630072700000|2021-08-27 13:58:20|27355.98|27355.98|27355.98|27355.98|27355.98|27355.98|27355.98|27355.98|0
1630072720000|2021-08-27 13:58:40|27363.05|27363.05|27363.05|27363.05|27363.05|27363.05|27363.05|27363.05|0
1630072740000|2021-08-27 13:59:00|27359.51|27359.51|27359.51|27359.51|27359.51|27359.51|27359.51|27359.51|0
1630072760000|2021-08-27 13:59:20|27366.58|27366.58|27366.58|27366.58|27366.58|27366.58|27366.58|27366.58|0
1630072780000|2021-08-27 13:59:40|27370.12|27370.12|27377.19|27377.19|27377.19|27377.19|27370.12|27370.12|0
1630072800000|2021-08-27 14:00:00|27380.72|27380.72|27370.12|27370.12|27380.72|27380.72|27358.91|27358.91|0
1630072810000|2021-08-27 14:00:10|27377.19|27377.19|27367.18|27367.18|27381.32|27381.32|27367.18|27367.18|0
1630072820000|2021-08-27 14:00:20|27370.72|27370.72|27379.28|27379.28|27382.41|27382.41|27363.65|27363.65|0
1630072830000|2021-08-27 14:00:30|27375.75|27375.75|27372.21|27372.21|27375.75|27375.75|27372.21|27372.21|0
1630072840000|2021-08-27 14:00:40|27375.75|27375.75|27375.75|27375.75|27375.75|27375.75|27375.75|27375.75|0
1630072850000|2021-08-27 14:00:50|27376.35|27376.35|27373.22|27373.22|27376.76|27376.76|27373.22|27373.22|0
1630072860000|2021-08-27 14:01:00|27369.69|27369.69|27369.69|27369.69|27369.69|27369.69|27369.69|27369.69|0
1630072870000|2021-08-27 14:01:10|27366.15|27366.15|27359.08|27359.08|27366.15|27366.15|27359.08|27359.08|0
1630072880000|2021-08-27 14:01:20|27366.15|27366.15|27366.15|27366.15|27366.15|27366.15|27366.15|27366.15|0
1630072890000|2021-08-27 14:01:30|27369.69|27369.69|27369.69|27369.69|27373.22|27373.22|27369.69|27369.69|0
1630072920000|2021-08-27 14:02:00|27366.15|27366.15|27369.69|27369.69|27369.69|27369.69|27366.15|27366.15|0
1630073060000|2021-08-27 14:04:20|27406.07|27406.07|27406.07|27406.07|27406.07|27406.07|27406.07|27406.07|0
1630073300000|2021-08-27 14:08:20|27386.62|27386.62|27388.94|27388.94|27390.15|27390.15|27386.62|27386.62|0
1630073320000|2021-08-27 14:08:40|27388.46|27388.46|27388.46|27388.46|27388.46|27388.46|27388.46|27388.46|0
1630073330000|2021-08-27 14:08:50|27384.92|27384.92|27381.39|27381.39|27384.92|27384.92|27381.39|27381.39|0
1630073340000|2021-08-27 14:09:00|27388.46|27388.46|27388.46|27388.46|27388.46|27388.46|27388.46|27388.46|0
1630073350000|2021-08-27 14:09:10|27381.39|27381.39|27388.46|27388.46|27388.46|27388.46|27381.39|27381.39|0
1630073370000|2021-08-27 14:09:30|27384.92|27384.92|27384.92|27384.92|27384.92|27384.92|27384.92|27384.92|0
1630073390000|2021-08-27 14:09:50|27388.46|27388.46|27381.39|27381.39|27388.46|27388.46|27381.39|27381.39|0
1630073400000|2021-08-27 14:10:00|27384.92|27384.92|27380.79|27380.79|27384.92|27384.92|27380.79|27380.79|0
1630073430000|2021-08-27 14:10:30|27381.03|27381.03|27377.5|27377.5|27381.03|27381.03|27377.5|27377.5|0
1630073440000|2021-08-27 14:10:40|27373.96|27373.96|27370.02|27370.02|27373.96|27373.96|27370.02|27370.02|0
1630073450000|2021-08-27 14:10:50|27377.09|27377.09|27377.09|27377.09|27377.09|27377.09|27377.09|27377.09|0
1630073480000|2021-08-27 14:11:20|27377.69|27377.69|27375.35|27375.35|27378.89|27378.89|27375.35|27375.35|0
1630073520000|2021-08-27 14:12:00|27374.75|27374.75|27374.75|27374.75|27374.75|27374.75|27374.75|27374.75|0
1630073530000|2021-08-27 14:12:10|27371.22|27371.22|27371.22|27371.22|27371.22|27371.22|27371.22|27371.22|0
1630073540000|2021-08-27 14:12:20|27378.29|27378.29|27374.75|27374.75|27378.29|27378.29|27374.75|27374.75|0
1630073550000|2021-08-27 14:12:30|27371.22|27371.22|27367.68|27367.68|27371.22|27371.22|27360.61|27360.61|0
1630073560000|2021-08-27 14:12:40|27364.15|27364.15|27357.08|27357.08|27364.15|27364.15|27357.08|27357.08|0
1630073570000|2021-08-27 14:12:50|27360.61|27360.61|27360.61|27360.61|27360.61|27360.61|27360.61|27360.61|0
1630073580000|2021-08-27 14:13:00|27357.08|27357.08|27360.01|27360.01|27360.61|27360.61|27353.54|27353.54|0
1630073590000|2021-08-27 14:13:10|27356.48|27356.48|27356.48|27356.48|27356.48|27356.48|27356.48|27356.48|0
1630073600000|2021-08-27 14:13:20|27363.55|27363.55|27363.55|27363.55|27363.55|27363.55|27363.55|27363.55|0
1630073610000|2021-08-27 14:13:30|27367.08|27367.08|27367.08|27367.08|27367.08|27367.08|27367.08|27367.08|0
1630073620000|2021-08-27 14:13:40|27370.62|27370.62|27370.62|27370.62|27370.62|27370.62|27370.62|27370.62|0
1630073630000|2021-08-27 14:13:50|27374.15|27374.15|27374.15|27374.15|27374.15|27374.15|27374.15|27374.15|0
1630073640000|2021-08-27 14:14:00|27374.39|27374.39|27377.93|27377.93|27377.93|27377.93|27374.39|27374.39|0
1630073650000|2021-08-27 14:14:10|27370.86|27370.86|27367.32|27367.32|27370.86|27370.86|27360.25|27360.25|0
1630073660000|2021-08-27 14:14:20|27363.79|27363.79|27363.79|27363.79|27363.79|27363.79|27363.79|27363.79|0
1630073670000|2021-08-27 14:14:30|27370.86|27370.86|27374.39|27374.39|27374.39|27374.39|27370.86|27370.86|0
1630073680000|2021-08-27 14:14:40|27370.86|27370.86|27360.25|27360.25|27370.86|27370.86|27360.25|27360.25|0
1630073690000|2021-08-27 14:14:50|27356.72|27356.72|27363.79|27363.79|27363.79|27363.79|27356.72|27356.72|0
1630073700000|2021-08-27 14:15:00|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|0
1630073710000|2021-08-27 14:15:10|27363.79|27363.79|27370.86|27370.86|27370.86|27370.86|27363.79|27363.79|0
1630073720000|2021-08-27 14:15:20|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|0
1630073750000|2021-08-27 14:15:50|27377.93|27377.93|27377.93|27377.93|27381.46|27381.46|27377.93|27377.93|0
1630073760000|2021-08-27 14:16:00|27378.34|27378.34|27374.8|27374.8|27381.87|27381.87|27374.8|27374.8|0
1630073780000|2021-08-27 14:16:20|27381.87|27381.87|27367.73|27367.73|27381.87|27381.87|27367.73|27367.73|0
1630073790000|2021-08-27 14:16:30|27364.2|27364.2|27364.2|27364.2|27364.2|27364.2|27364.2|27364.2|0
1630073800000|2021-08-27 14:16:40|27372.47|27372.47|27372.47|27372.47|27376.01|27376.01|27372.47|27372.47|0
1630073810000|2021-08-27 14:16:50|27368.94|27368.94|27377.02|27377.02|27377.02|27377.02|27368.94|27368.94|0
1630073820000|2021-08-27 14:17:00|27369.95|27369.95|27377.02|27377.02|27377.02|27377.02|27369.95|27369.95|0
1630073830000|2021-08-27 14:17:10|27380.55|27380.55|27381.15|27381.15|27384.09|27384.09|27380.55|27380.55|0
1630073840000|2021-08-27 14:17:20|27381.75|27381.75|27385.29|27385.29|27388.82|27388.82|27381.75|27381.75|0
1630073860000|2021-08-27 14:17:40|27399.43|27399.43|27399.18|27399.18|27399.43|27399.43|27399.18|27399.18|0
1630073880000|2021-08-27 14:18:00|27402.72|27402.72|27388.58|27388.58|27402.72|27402.72|27388.58|27388.58|0
1630073910000|2021-08-27 14:18:30|27392.12|27392.12|27392.12|27392.12|27392.12|27392.12|27392.12|27392.12|0
1630073920000|2021-08-27 14:18:40|27388.58|27388.58|27388.58|27388.58|27388.58|27388.58|27388.58|27388.58|0
1630073930000|2021-08-27 14:18:50|27399.18|27399.18|27392.12|27392.12|27399.18|27399.18|27392.12|27392.12|0
1630073950000|2021-08-27 14:19:10|27399.18|27399.18|27395.65|27395.65|27399.18|27399.18|27395.65|27395.65|0
1630073970000|2021-08-27 14:19:30|27392.12|27392.12|27388.58|27388.58|27395.65|27395.65|27388.58|27388.58|0
1630073980000|2021-08-27 14:19:40|27385.05|27385.05|27392.12|27392.12|27392.12|27392.12|27385.05|27385.05|0
1630073990000|2021-08-27 14:19:50|27392.72|27392.72|27392.72|27392.72|27392.72|27392.72|27392.72|27392.72|0
1630074000000|2021-08-27 14:20:00|27399.79|27399.79|27389.18|27389.18|27399.79|27399.79|27389.18|27389.18|0
1630074010000|2021-08-27 14:20:10|27385.65|27385.65|27392.96|27392.96|27392.96|27392.96|27385.65|27385.65|0
1630074020000|2021-08-27 14:20:20|27385.89|27385.89|27392.96|27392.96|27392.96|27392.96|27385.89|27385.89|0
1630074030000|2021-08-27 14:20:30|27389.42|27389.42|27382.35|27382.35|27389.42|27389.42|27382.35|27382.35|0
1630074040000|2021-08-27 14:20:40|27385.89|27385.89|27393.2|27393.2|27393.2|27393.2|27385.89|27385.89|0
1630074050000|2021-08-27 14:20:50|27393.61|27393.61|27394.02|27394.02|27394.02|27394.02|27393.61|27393.61|0
1630074060000|2021-08-27 14:21:00|27397.55|27397.55|27398.16|27398.16|27398.16|27398.16|27397.55|27397.55|0
1630074090000|2021-08-27 14:21:30|27405.23|27405.23|27405.23|27405.23|27415.83|27415.83|27405.23|27405.23|0
1630074100000|2021-08-27 14:21:40|27404.98|27404.98|27412.05|27412.05|27412.05|27412.05|27404.98|27404.98|0
1630074120000|2021-08-27 14:22:00|27415.59|27415.59|27408.52|27408.52|27415.59|27415.59|27408.52|27408.52|0
1630074130000|2021-08-27 14:22:10|27404.98|27404.98|27404.98|27404.98|27404.98|27404.98|27404.98|27404.98|0
1630074140000|2021-08-27 14:22:20|27401.45|27401.45|27404.98|27404.98|27404.98|27404.98|27401.45|27401.45|0
1630074150000|2021-08-27 14:22:30|27401.45|27401.45|27397.91|27397.91|27401.45|27401.45|27397.91|27397.91|0
1630074160000|2021-08-27 14:22:40|27390.84|27390.84|27386.9|27386.9|27390.84|27390.84|27386.9|27386.9|0
1630074170000|2021-08-27 14:22:50|27390.43|27390.43|27386.9|27386.9|27390.43|27390.43|27386.9|27386.9|0
1630074180000|2021-08-27 14:23:00|27393.97|27393.97|27397.5|27397.5|27397.5|27397.5|27393.97|27393.97|0
1630074200000|2021-08-27 14:23:20|27393.97|27393.97|27390.43|27390.43|27397.5|27397.5|27390.43|27390.43|0
1630074210000|2021-08-27 14:23:30|27386.9|27386.9|27390.43|27390.43|27393.97|27393.97|27386.9|27386.9|0
1630074220000|2021-08-27 14:23:40|27386.9|27386.9|27386.9|27386.9|27386.9|27386.9|27386.9|27386.9|0
1630074230000|2021-08-27 14:23:50|27390.43|27390.43|27379.83|27379.83|27390.43|27390.43|27379.83|27379.83|0
1630074290000|2021-08-27 14:24:50|27386.9|27386.9|27393.97|27393.97|27393.97|27393.97|27386.9|27386.9|0
1630074310000|2021-08-27 14:25:10|27394.21|27394.21|27394.21|27394.21|27394.21|27394.21|27394.21|27394.21|0
1630074320000|2021-08-27 14:25:20|27390.68|27390.68|27380.07|27380.07|27390.68|27390.68|27380.07|27380.07|0
1630074330000|2021-08-27 14:25:30|27379.47|27379.47|27379.47|27379.47|27379.47|27379.47|27379.47|27379.47|0
1630074340000|2021-08-27 14:25:40|27375.94|27375.94|27368.87|27368.87|27375.94|27375.94|27368.87|27368.87|0
1630074350000|2021-08-27 14:25:50|27375.94|27375.94|27375.94|27375.94|27375.94|27375.94|27372.4|27372.4|0
1630074360000|2021-08-27 14:26:00|27375.53|27375.53|27375.53|27375.53|27375.53|27375.53|27375.53|27375.53|0
1630074410000|2021-08-27 14:26:50|27375.04|27375.04|27375.04|27375.04|27375.04|27375.04|27375.04|27375.04|0
1630074430000|2021-08-27 14:27:10|27378.58|27378.58|27382.11|27382.11|27382.11|27382.11|27378.58|27378.58|0
1630074480000|2021-08-27 14:28:00|27385.65|27385.65|27382.11|27382.11|27385.65|27385.65|27382.11|27382.11|0
1630074510000|2021-08-27 14:28:30|27378.58|27378.58|27378.58|27378.58|27378.58|27378.58|27378.58|27378.58|0
1630074540000|2021-08-27 14:29:00|27378.82|27378.82|27385.89|27385.89|27385.89|27385.89|27378.82|27378.82|0
1630074550000|2021-08-27 14:29:10|27382.35|27382.35|27378.82|27378.82|27382.35|27382.35|27375.28|27375.28|0
1630074560000|2021-08-27 14:29:20|27382.35|27382.35|27382.35|27382.35|27382.35|27382.35|27382.35|27382.35|0
1630074590000|2021-08-27 14:29:50|27378.82|27378.82|27378.82|27378.82|27378.82|27378.82|27378.82|27378.82|0
1630074600000|2021-08-27 14:30:00|27378.41|27378.41|27378.41|27378.41|27378.41|27378.41|27378.41|27378.41|0
1630074610000|2021-08-27 14:30:10|27371.34|27371.34|27364.27|27364.27|27371.34|27371.34|27364.27|27364.27|0
1630074650000|2021-08-27 14:30:50|27374.87|27374.87|27376.61|27376.61|27376.61|27376.61|27373.07|27373.07|0
1630074660000|2021-08-27 14:31:00|27383.68|27383.68|27383.68|27383.68|27383.68|27383.68|27383.68|27383.68|0
1630074670000|2021-08-27 14:31:10|27380.14|27380.14|27380.14|27380.14|27380.14|27380.14|27380.14|27380.14|0
1630074710000|2021-08-27 14:31:50|27383.68|27383.68|27380.14|27380.14|27383.68|27383.68|27380.14|27380.14|0
1630074730000|2021-08-27 14:32:10|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|0
1630074740000|2021-08-27 14:32:20|27383.19|27383.19|27383.79|27383.79|27384.39|27384.39|27383.19|27383.19|0
1630074750000|2021-08-27 14:32:30|27380.26|27380.26|27380.26|27380.26|27380.26|27380.26|27380.26|27380.26|0
1630074770000|2021-08-27 14:32:50|27376.72|27376.72|27373.19|27373.19|27376.72|27376.72|27373.19|27373.19|0
1630074780000|2021-08-27 14:33:00|27376.72|27376.72|27376.72|27376.72|27376.72|27376.72|27376.72|27376.72|0
1630074790000|2021-08-27 14:33:10|27373.19|27373.19|27373.19|27373.19|27373.19|27373.19|27369.65|27369.65|0
1630074800000|2021-08-27 14:33:20|27369.65|27369.65|27369.65|27369.65|27369.65|27369.65|27369.65|27369.65|0
1630074810000|2021-08-27 14:33:30|27366.12|27366.12|27369.65|27369.65|27369.65|27369.65|27366.12|27366.12|0
1630074840000|2021-08-27 14:34:00|27366.12|27366.12|27366.12|27366.12|27366.12|27366.12|27366.12|27366.12|0
1630074870000|2021-08-27 14:34:30|27369.65|27369.65|27362.58|27362.58|27369.65|27369.65|27362.58|27362.58|0
1630074880000|2021-08-27 14:34:40|27366.12|27366.12|27362.58|27362.58|27369.65|27369.65|27362.58|27362.58|0
1630074890000|2021-08-27 14:34:50|27359.05|27359.05|27359.05|27359.05|27359.05|27359.05|27359.05|27359.05|0
1630074900000|2021-08-27 14:35:00|27358.45|27358.45|27358.45|27358.45|27358.45|27358.45|27358.45|27358.45|0
1630074920000|2021-08-27 14:35:20|27361.98|27361.98|27358.45|27358.45|27361.98|27361.98|27358.45|27358.45|0
1630074970000|2021-08-27 14:36:10|27365.52|27365.52|27365.52|27365.52|27365.52|27365.52|27365.52|27365.52|0
1630074990000|2021-08-27 14:36:30|27358.45|27358.45|27347.84|27347.84|27358.45|27358.45|27347.84|27347.84|0
1630075000000|2021-08-27 14:36:40|27351.38|27351.38|27347.84|27347.84|27351.38|27351.38|27347.84|27347.84|0
1630075010000|2021-08-27 14:36:50|27351.38|27351.38|27347.84|27347.84|27351.38|27351.38|27347.84|27347.84|0
1630075020000|2021-08-27 14:37:00|27351.38|27351.38|27347.84|27347.84|27351.38|27351.38|27347.84|27347.84|0
1630075080000|2021-08-27 14:38:00|27351.38|27351.38|27347.84|27347.84|27351.38|27351.38|27347.84|27347.84|0
1630075100000|2021-08-27 14:38:20|27347.24|27347.24|27347.24|27347.24|27347.24|27347.24|27347.24|27347.24|0
1630075120000|2021-08-27 14:38:40|27346.83|27346.83|27346.83|27346.83|27346.83|27346.83|27346.83|27346.83|0
1630075130000|2021-08-27 14:38:50|27346.42|27346.42|27346.42|27346.42|27346.42|27346.42|27346.42|27346.42|0
1630075150000|2021-08-27 14:39:10|27349.96|27349.96|27353.9|27353.9|27353.9|27353.9|27349.96|27349.96|0
1630075170000|2021-08-27 14:39:30|27357.44|27357.44|27360.97|27360.97|27360.97|27360.97|27357.44|27357.44|0
1630075210000|2021-08-27 14:40:10|27357.44|27357.44|27360.97|27360.97|27360.97|27360.97|27357.44|27357.44|0
1630075230000|2021-08-27 14:40:30|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|0
1630075260000|2021-08-27 14:41:00|27360.97|27360.97|27360.97|27360.97|27360.97|27360.97|27360.97|27360.97|0
1630075270000|2021-08-27 14:41:10|27364.51|27364.51|27360.97|27360.97|27364.51|27364.51|27360.97|27360.97|0
1630075280000|2021-08-27 14:41:20|27364.51|27364.51|27361.46|27361.46|27364.51|27364.51|27360.97|27360.97|0
1630075330000|2021-08-27 14:42:10|27357.92|27357.92|27354.39|27354.39|27357.92|27357.92|27354.39|27354.39|0
1630075360000|2021-08-27 14:42:40|27350.85|27350.85|27350.85|27350.85|27350.85|27350.85|27350.85|27350.85|0
1630075380000|2021-08-27 14:43:00|27350.25|27350.25|27350.85|27350.85|27350.85|27350.85|27350.25|27350.25|0
1630075410000|2021-08-27 14:43:30|27350.25|27350.25|27350.25|27350.25|27350.25|27350.25|27350.25|27350.25|0
1630075420000|2021-08-27 14:43:40|27353.79|27353.79|27353.79|27353.79|27353.79|27353.79|27353.79|27353.79|0
1630075450000|2021-08-27 14:44:10|27357.32|27357.32|27357.32|27357.32|27357.32|27357.32|27357.32|27357.32|0
1630075480000|2021-08-27 14:44:40|27353.79|27353.79|27353.79|27353.79|27353.79|27353.79|27353.79|27353.79|0
1630075490000|2021-08-27 14:44:50|27354.19|27354.19|27357.73|27357.73|27357.73|27357.73|27354.19|27354.19|0
1630075500000|2021-08-27 14:45:00|27354.19|27354.19|27350.66|27350.66|27354.19|27354.19|27350.66|27350.66|0
1630075530000|2021-08-27 14:45:30|27354.19|27354.19|27354.19|27354.19|27354.19|27354.19|27354.19|27354.19|0
1630075590000|2021-08-27 14:46:30|27357.73|27357.73|27357.73|27357.73|27357.73|27357.73|27357.73|27357.73|0
1630075600000|2021-08-27 14:46:40|27358.33|27358.33|27358.33|27358.33|27358.33|27358.33|27358.33|27358.33|0
1630075650000|2021-08-27 14:47:30|27354.8|27354.8|27354.8|27354.8|27358.33|27358.33|27354.8|27354.8|0
1630075660000|2021-08-27 14:47:40|27361.87|27361.87|27358.33|27358.33|27368.94|27368.94|27354.8|27354.8|0
1630075710000|2021-08-27 14:48:30|27361.87|27361.87|27366|27366|27366|27366|27361.87|27361.87|0
1630075730000|2021-08-27 14:48:50|27369.54|27369.54|27369.54|27369.54|27369.54|27369.54|27369.54|27369.54|0
1630075750000|2021-08-27 14:49:10|27376.61|27376.61|27376.61|27376.61|27376.61|27376.61|27376.61|27376.61|0
1630075810000|2021-08-27 14:50:10|27383.68|27383.68|27383.68|27383.68|27383.68|27383.68|27383.68|27383.68|0
1630075830000|2021-08-27 14:50:30|27384.09|27384.09|27384.81|27384.81|27384.81|27384.81|27384.09|27384.09|0
1630075850000|2021-08-27 14:50:50|27381.28|27381.28|27381.28|27381.28|27381.28|27381.28|27377.74|27377.74|0
1630075870000|2021-08-27 14:51:10|27388.35|27388.35|27384.81|27384.81|27388.35|27388.35|27384.81|27384.81|0
1630075880000|2021-08-27 14:51:20|27381.28|27381.28|27388.35|27388.35|27388.35|27388.35|27381.28|27381.28|0
1630075890000|2021-08-27 14:51:30|27384.81|27384.81|27384.81|27384.81|27384.81|27384.81|27381.28|27381.28|0
1630075900000|2021-08-27 14:51:40|27381.28|27381.28|27381.28|27381.28|27381.28|27381.28|27381.28|27381.28|0
1630075910000|2021-08-27 14:51:50|27377.74|27377.74|27377.74|27377.74|27381.28|27381.28|27377.74|27377.74|0
1630075940000|2021-08-27 14:52:20|27384.81|27384.81|27381.28|27381.28|27384.81|27384.81|27381.28|27381.28|0
1630075950000|2021-08-27 14:52:30|27384.81|27384.81|27384.81|27384.81|27384.81|27384.81|27377.74|27377.74|0
1630075970000|2021-08-27 14:52:50|27388.35|27388.35|27384.81|27384.81|27388.35|27388.35|27384.81|27384.81|0
1630076040000|2021-08-27 14:54:00|27381.28|27381.28|27374.21|27374.21|27381.28|27381.28|27374.21|27374.21|0
1630076060000|2021-08-27 14:54:20|27381.28|27381.28|27381.28|27381.28|27381.28|27381.28|27381.28|27381.28|0
1630076070000|2021-08-27 14:54:30|27381.76|27381.76|27381.76|27381.76|27381.76|27381.76|27381.76|27381.76|0
1630076080000|2021-08-27 14:54:40|27382.36|27382.36|27378.83|27378.83|27382.36|27382.36|27378.83|27378.83|0
1630076100000|2021-08-27 14:55:00|27389.43|27389.43|27389.43|27389.43|27389.43|27389.43|27389.43|27389.43|0
1630076110000|2021-08-27 14:55:10|27392.97|27392.97|27392.97|27392.97|27392.97|27392.97|27392.97|27392.97|0
1630076120000|2021-08-27 14:55:20|27396.5|27396.5|27396.5|27396.5|27396.5|27396.5|27396.5|27396.5|0
1630076130000|2021-08-27 14:55:30|27403.57|27403.57|27403.57|27403.57|27403.57|27403.57|27403.57|27403.57|0
1630076150000|2021-08-27 14:55:50|27410.64|27410.64|27410.64|27410.64|27410.64|27410.64|27410.64|27410.64|0
1630076170000|2021-08-27 14:56:10|27407.11|27407.11|27407.11|27407.11|27407.11|27407.11|27407.11|27407.11|0
1630076180000|2021-08-27 14:56:20|27407.71|27407.71|27407.71|27407.71|27407.71|27407.71|27407.71|27407.71|0
1630076190000|2021-08-27 14:56:30|27414.78|27414.78|27414.78|27414.78|27414.78|27414.78|27414.78|27414.78|0
1630076200000|2021-08-27 14:56:40|27418.31|27418.31|27407.71|27407.71|27418.31|27418.31|27407.71|27407.71|0
1630076210000|2021-08-27 14:56:50|27404.17|27404.17|27404.17|27404.17|27404.17|27404.17|27404.17|27404.17|0
1630076220000|2021-08-27 14:57:00|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|0
1630076260000|2021-08-27 14:57:40|27414.78|27414.78|27414.78|27414.78|27414.78|27414.78|27414.78|27414.78|0
1630076270000|2021-08-27 14:57:50|27415.38|27415.38|27415.38|27415.38|27415.38|27415.38|27415.38|27415.38|0
1630076320000|2021-08-27 14:58:40|27425.98|27425.98|27425.98|27425.98|27425.98|27425.98|27425.98|27425.98|0
1630076330000|2021-08-27 14:58:50|27418.91|27418.91|27415.62|27415.62|27418.91|27418.91|27415.38|27415.38|0
1630076340000|2021-08-27 14:59:00|27422.69|27422.69|27419.15|27419.15|27422.69|27422.69|27415.62|27415.62|0
1630076370000|2021-08-27 14:59:30|27415.62|27415.62|27415.62|27415.62|27415.62|27415.62|27415.62|27415.62|0
1630076390000|2021-08-27 14:59:50|27416.03|27416.03|27416.03|27416.03|27416.03|27416.03|27416.03|27416.03|0
1630076400000|2021-08-27 15:00:00|27408.96|27408.96|27411.89|27411.89|27411.89|27411.89|27408.36|27408.36|0
1630076430000|2021-08-27 15:00:30|27415.43|27415.43|27415.43|27415.43|27415.43|27415.43|27415.43|27415.43|0
1630076440000|2021-08-27 15:00:40|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|0
1630076450000|2021-08-27 15:00:50|27422.5|27422.5|27418.96|27418.96|27422.5|27422.5|27418.96|27418.96|0
1630076480000|2021-08-27 15:01:20|27418.48|27418.48|27418.48|27418.48|27418.48|27418.48|27418.48|27418.48|0
1630076500000|2021-08-27 15:01:40|27418|27418|27407.39|27407.39|27418|27418|27407.39|27407.39|0
1630076510000|2021-08-27 15:01:50|27414.46|27414.46|27414.46|27414.46|27414.46|27414.46|27414.46|27414.46|0
1630076520000|2021-08-27 15:02:00|27410.93|27410.93|27410.93|27410.93|27414.46|27414.46|27410.93|27410.93|0
1630076530000|2021-08-27 15:02:10|27414.46|27414.46|27418|27418|27418|27418|27414.46|27414.46|0
1630076540000|2021-08-27 15:02:20|27414.46|27414.46|27414.46|27414.46|27414.46|27414.46|27414.46|27414.46|0
1630076550000|2021-08-27 15:02:30|27410.93|27410.93|27410.93|27410.93|27410.93|27410.93|27410.93|27410.93|0
1630076570000|2021-08-27 15:02:50|27407.39|27407.39|27399.91|27399.91|27407.39|27407.39|27399.91|27399.91|0
1630076580000|2021-08-27 15:03:00|27403.45|27403.45|27414.05|27414.05|27414.05|27414.05|27403.45|27403.45|0
1630076610000|2021-08-27 15:03:30|27403.45|27403.45|27399.91|27399.91|27403.45|27403.45|27399.91|27399.91|0
1630076640000|2021-08-27 15:04:00|27403.45|27403.45|27403.2|27403.2|27403.45|27403.45|27403.2|27403.2|0
1630076650000|2021-08-27 15:04:10|27399.67|27399.67|27399.67|27399.67|27399.67|27399.67|27399.67|27399.67|0
1630076660000|2021-08-27 15:04:20|27392.6|27392.6|27392.6|27392.6|27392.6|27392.6|27392.6|27392.6|0
1630076670000|2021-08-27 15:04:30|27392|27392|27392|27392|27392|27392|27392|27392|0
1630076720000|2021-08-27 15:05:20|27388.46|27388.46|27392|27392|27392|27392|27388.46|27388.46|0
1630076730000|2021-08-27 15:05:30|27388.46|27388.46|27388.46|27388.46|27388.46|27388.46|27388.46|27388.46|0
1630076740000|2021-08-27 15:05:40|27392|27392|27392|27392|27395.53|27395.53|27392|27392|0
1630076750000|2021-08-27 15:05:50|27391.76|27391.76|27395.29|27395.29|27395.29|27395.29|27391.76|27391.76|0
1630076760000|2021-08-27 15:06:00|27398.83|27398.83|27395.29|27395.29|27398.83|27398.83|27395.29|27395.29|0
1630076780000|2021-08-27 15:06:20|27398.83|27398.83|27388.22|27388.22|27398.83|27398.83|27388.22|27388.22|0
1630076800000|2021-08-27 15:06:40|27395.29|27395.29|27395.29|27395.29|27395.29|27395.29|27395.29|27395.29|0
1630076810000|2021-08-27 15:06:50|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|0
1630076830000|2021-08-27 15:07:10|27388.22|27388.22|27388.22|27388.22|27388.22|27388.22|27388.22|27388.22|0
1630076840000|2021-08-27 15:07:20|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|0
1630076870000|2021-08-27 15:07:50|27388.22|27388.22|27388.22|27388.22|27388.22|27388.22|27388.22|27388.22|0
1630076900000|2021-08-27 15:08:20|27384.69|27384.69|27384.69|27384.69|27384.69|27384.69|27384.69|27384.69|0
1630076910000|2021-08-27 15:08:30|27381.15|27381.15|27377.62|27377.62|27381.15|27381.15|27377.62|27377.62|0
1630076920000|2021-08-27 15:08:40|27381.15|27381.15|27381.15|27381.15|27381.15|27381.15|27381.15|27381.15|0
1630076940000|2021-08-27 15:09:00|27377.62|27377.62|27374.68|27374.68|27377.62|27377.62|27374.08|27374.08|0
1630076960000|2021-08-27 15:09:20|27375.28|27375.28|27385.89|27385.89|27385.89|27385.89|27375.28|27375.28|0
1630076980000|2021-08-27 15:09:40|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|0
1630076990000|2021-08-27 15:09:50|27378.82|27378.82|27378.82|27378.82|27378.82|27378.82|27378.82|27378.82|0
1630077000000|2021-08-27 15:10:00|27378.22|27378.22|27374.68|27374.68|27378.22|27378.22|27374.68|27374.68|0
1630077010000|2021-08-27 15:10:10|27371.15|27371.15|27367.61|27367.61|27371.15|27371.15|27367.61|27367.61|0
1630077020000|2021-08-27 15:10:20|27371.15|27371.15|27367.61|27367.61|27371.15|27371.15|27367.61|27367.61|0
1630077070000|2021-08-27 15:11:10|27371.15|27371.15|27371.15|27371.15|27371.15|27371.15|27371.15|27371.15|0
1630077080000|2021-08-27 15:11:20|27374.68|27374.68|27374.68|27374.68|27374.68|27374.68|27374.68|27374.68|0
1630077090000|2021-08-27 15:11:30|27371.15|27371.15|27371.15|27371.15|27371.15|27371.15|27371.15|27371.15|0
1630077100000|2021-08-27 15:11:40|27367.61|27367.61|27367.61|27367.61|27367.61|27367.61|27367.61|27367.61|0
1630077110000|2021-08-27 15:11:50|27371.15|27371.15|27371.15|27371.15|27371.15|27371.15|27371.15|27371.15|0
1630077140000|2021-08-27 15:12:20|27374.68|27374.68|27367.61|27367.61|27374.68|27374.68|27367.61|27367.61|0
1630077160000|2021-08-27 15:12:40|27371.15|27371.15|27371.15|27371.15|27371.15|27371.15|27371.15|27371.15|0
1630077180000|2021-08-27 15:13:00|27374.68|27374.68|27371.15|27371.15|27374.68|27374.68|27371.15|27371.15|0
1630077190000|2021-08-27 15:13:10|27378.22|27378.22|27378.22|27378.22|27378.22|27378.22|27378.22|27378.22|0
1630077220000|2021-08-27 15:13:40|27371.15|27371.15|27371.15|27371.15|27371.15|27371.15|27367.61|27367.61|0
1630077230000|2021-08-27 15:13:50|27371.56|27371.56|27371.56|27371.56|27371.56|27371.56|27371.56|27371.56|0
1630077240000|2021-08-27 15:14:00|27375.09|27375.09|27368.02|27368.02|27375.09|27375.09|27368.02|27368.02|0
1630077250000|2021-08-27 15:14:10|27364.49|27364.49|27368.02|27368.02|27368.02|27368.02|27364.49|27364.49|0
1630077260000|2021-08-27 15:14:20|27364.49|27364.49|27364.49|27364.49|27364.49|27364.49|27364.49|27364.49|0
1630077290000|2021-08-27 15:14:50|27368.02|27368.02|27367.61|27367.61|27368.02|27368.02|27367.61|27367.61|0
1630077300000|2021-08-27 15:15:00|27364.08|27364.08|27364.08|27364.08|27364.08|27364.08|27364.08|27364.08|0
1630077320000|2021-08-27 15:15:20|27360.54|27360.54|27360.54|27360.54|27360.54|27360.54|27360.54|27360.54|0
1630077330000|2021-08-27 15:15:30|27357.01|27357.01|27357.01|27357.01|27357.01|27357.01|27357.01|27357.01|0
1630077360000|2021-08-27 15:16:00|27353.47|27353.47|27353.47|27353.47|27353.47|27353.47|27353.47|27353.47|0
1630077370000|2021-08-27 15:16:10|27357.01|27357.01|27357.01|27357.01|27357.01|27357.01|27357.01|27357.01|0
1630077440000|2021-08-27 15:17:20|27353.47|27353.47|27349.94|27349.94|27353.47|27353.47|27346.4|27346.4|0
1630077460000|2021-08-27 15:17:40|27342.87|27342.87|27342.87|27342.87|27342.87|27342.87|27342.87|27342.87|0
1630077480000|2021-08-27 15:18:00|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|0
1630077490000|2021-08-27 15:18:10|27342.87|27342.87|27342.87|27342.87|27342.87|27342.87|27342.87|27342.87|0
1630077540000|2021-08-27 15:19:00|27346.4|27346.4|27342.87|27342.87|27346.4|27346.4|27342.87|27342.87|0
1630077570000|2021-08-27 15:19:30|27339.33|27339.33|27342.87|27342.87|27342.87|27342.87|27339.33|27339.33|0
1630077580000|2021-08-27 15:19:40|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|0
1630077590000|2021-08-27 15:19:50|27338.73|27338.73|27338.73|27338.73|27338.73|27338.73|27338.73|27338.73|0
1630077600000|2021-08-27 15:20:00|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|0
1630077620000|2021-08-27 15:20:20|27342.87|27342.87|27342.87|27342.87|27342.87|27342.87|27342.87|27342.87|0
1630077630000|2021-08-27 15:20:30|27346.4|27346.4|27342.87|27342.87|27346.4|27346.4|27342.87|27342.87|0
1630077660000|2021-08-27 15:21:00|27346.4|27346.4|27346.4|27346.4|27346.4|27346.4|27346.4|27346.4|0
1630077670000|2021-08-27 15:21:10|27353.47|27353.47|27349.94|27349.94|27353.47|27353.47|27349.94|27349.94|0
1630077680000|2021-08-27 15:21:20|27353.47|27353.47|27353.47|27353.47|27353.47|27353.47|27353.47|27353.47|0
1630077700000|2021-08-27 15:21:40|27354.07|27354.07|27354.07|27354.07|27354.07|27354.07|27354.07|27354.07|0
1630077720000|2021-08-27 15:22:00|27353.47|27353.47|27354.07|27354.07|27354.07|27354.07|27349.94|27349.94|0
1630077730000|2021-08-27 15:22:10|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|0
1630077750000|2021-08-27 15:22:30|27354.07|27354.07|27354.07|27354.07|27354.07|27354.07|27354.07|27354.07|0
1630077780000|2021-08-27 15:23:00|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|0
1630077790000|2021-08-27 15:23:10|27357.01|27357.01|27356.41|27356.41|27357.01|27357.01|27356.41|27356.41|0
1630077830000|2021-08-27 15:23:50|27359.94|27359.94|27359.94|27359.94|27359.94|27359.94|27359.94|27359.94|0
1630077840000|2021-08-27 15:24:00|27363.48|27363.48|27363.48|27363.48|27363.48|27363.48|27363.48|27363.48|0
1630077850000|2021-08-27 15:24:10|27359.94|27359.94|27359.94|27359.94|27359.94|27359.94|27359.94|27359.94|0
1630077900000|2021-08-27 15:25:00|27356.41|27356.41|27345.8|27345.8|27356.41|27356.41|27345.8|27345.8|0
1630077910000|2021-08-27 15:25:10|27349.34|27349.34|27342.68|27342.68|27349.34|27349.34|27342.27|27342.27|0
1630077930000|2021-08-27 15:25:30|27346.21|27346.21|27346.21|27346.21|27346.21|27346.21|27346.21|27346.21|0
1630077950000|2021-08-27 15:25:50|27349.75|27349.75|27349.75|27349.75|27349.75|27349.75|27349.75|27349.75|0
1630077970000|2021-08-27 15:26:10|27346.21|27346.21|27342.68|27342.68|27346.21|27346.21|27342.68|27342.68|0
1630077990000|2021-08-27 15:26:30|27342.08|27342.08|27342.08|27342.08|27342.08|27342.08|27342.08|27342.08|0
1630078010000|2021-08-27 15:26:50|27345.61|27345.61|27342.08|27342.08|27345.61|27345.61|27342.08|27342.08|0
1630078020000|2021-08-27 15:27:00|27338.54|27338.54|27342.08|27342.08|27342.08|27342.08|27338.54|27338.54|0
1630078030000|2021-08-27 15:27:10|27338.54|27338.54|27338.54|27338.54|27338.54|27338.54|27338.54|27338.54|0
1630078060000|2021-08-27 15:27:40|27335.01|27335.01|27335.01|27335.01|27335.01|27335.01|27335.01|27335.01|0
1630078070000|2021-08-27 15:27:50|27338.54|27338.54|27338.13|27338.13|27338.54|27338.54|27338.13|27338.13|0
1630078090000|2021-08-27 15:28:10|27345.2|27345.2|27345.2|27345.2|27345.2|27345.2|27345.2|27345.2|0
1630078100000|2021-08-27 15:28:20|27341.67|27341.67|27342.08|27342.08|27342.08|27342.08|27341.67|27341.67|0
1630078110000|2021-08-27 15:28:30|27341.83|27341.83|27341.83|27341.83|27341.83|27341.83|27341.83|27341.83|0
1630078120000|2021-08-27 15:28:40|27334.76|27334.76|27331.23|27331.23|27334.76|27334.76|27331.23|27331.23|0
1630078130000|2021-08-27 15:28:50|27334.76|27334.76|27334.16|27334.16|27334.76|27334.76|27334.16|27334.16|0
1630078140000|2021-08-27 15:29:00|27334.76|27334.76|27327.69|27327.69|27334.76|27334.76|27327.69|27327.69|0
1630078150000|2021-08-27 15:29:10|27324.16|27324.16|27317.09|27317.09|27324.16|27324.16|27317.09|27317.09|0
1630078160000|2021-08-27 15:29:20|27316.68|27316.68|27316.68|27316.68|27316.68|27316.68|27316.68|27316.68|0
1630078170000|2021-08-27 15:29:30|27320.22|27320.22|27320.22|27320.22|27320.22|27320.22|27316.68|27316.68|0
1630078180000|2021-08-27 15:29:40|27323.75|27323.75|27323.75|27323.75|27327.29|27327.29|27316.68|27316.68|0
1630078190000|2021-08-27 15:29:50|27323.51|27323.51|27324.4|27324.4|27324.4|27324.4|27323.51|27323.51|0
1630394100000|2021-08-31 07:15:00|27544.03|27544.03|27552.9|27552.9|27552.9|27552.9|27544.03|27544.03|0
1630394110000|2021-08-31 07:15:10|27545.83|27545.83|27541.1|27541.1|27545.83|27545.83|27541.1|27541.1|0
1630394120000|2021-08-31 07:15:20|27519.89|27519.89|27534.63|27534.63|27534.63|27534.63|27519.89|27519.89|0
1630394130000|2021-08-31 07:15:30|27531.09|27531.09|27520.49|27520.49|27531.09|27531.09|27520.49|27520.49|0
1630394160000|2021-08-31 07:16:00|27521.09|27521.09|27522.51|27522.51|27522.51|27522.51|27521.09|27521.09|0
1630394170000|2021-08-31 07:16:10|27522.1|27522.1|27522.1|27522.1|27522.1|27522.1|27522.1|27522.1|0
1630394180000|2021-08-31 07:16:20|27522.7|27522.7|27526.24|27526.24|27526.24|27526.24|27522.7|27522.7|0
1630394190000|2021-08-31 07:16:30|27527.44|27527.44|27520.37|27520.37|27527.44|27527.44|27516.83|27516.83|0
1630394200000|2021-08-31 07:16:40|27513.3|27513.3|27520.37|27520.37|27520.37|27520.37|27513.3|27513.3|0
1630394210000|2021-08-31 07:16:50|27523.9|27523.9|27523.9|27523.9|27523.9|27523.9|27523.9|27523.9|0
1630394220000|2021-08-31 07:17:00|27527.44|27527.44|27527.44|27527.44|27527.44|27527.44|27527.44|27527.44|0
1630394230000|2021-08-31 07:17:10|27534.51|27534.51|27527.44|27527.44|27534.51|27534.51|27527.44|27527.44|0
1630394250000|2021-08-31 07:17:30|27534.51|27534.51|27534.51|27534.51|27534.51|27534.51|27534.51|27534.51|0
1630394280000|2021-08-31 07:18:00|27533.31|27533.31|27531.57|27531.57|27533.31|27533.31|27529.77|27529.77|0
1630394290000|2021-08-31 07:18:10|27528.04|27528.04|27528.64|27528.64|27528.64|27528.64|27526.24|27526.24|0
1630394300000|2021-08-31 07:18:20|27532.17|27532.17|27536.31|27536.31|27536.31|27536.31|27532.17|27532.17|0
1630394310000|2021-08-31 07:18:30|27532.77|27532.77|27533.59|27533.59|27533.59|27533.59|27532.77|27532.77|0
1630394330000|2021-08-31 07:18:50|27540.66|27540.66|27540.66|27540.66|27540.66|27540.66|27540.66|27540.66|0
1630394340000|2021-08-31 07:19:00|27558.34|27558.34|27558.34|27558.34|27558.34|27558.34|27558.34|27558.34|0
1630394350000|2021-08-31 07:19:10|27544.2|27544.2|27547.73|27547.73|27547.73|27547.73|27540.66|27540.66|0
1630394360000|2021-08-31 07:19:20|27549.54|27549.54|27549.54|27549.54|27549.54|27549.54|27549.54|27549.54|0
1630394370000|2021-08-31 07:19:30|27553.07|27553.07|27553.07|27553.07|27553.07|27553.07|27553.07|27553.07|0
1630394380000|2021-08-31 07:19:40|27549.54|27549.54|27541.27|27541.27|27549.54|27549.54|27541.27|27541.27|0
1630394390000|2021-08-31 07:19:50|27539.46|27539.46|27539.46|27539.46|27539.46|27539.46|27539.46|27539.46|0
1630394400000|2021-08-31 07:20:00|27528.86|27528.86|27528.86|27528.86|27528.86|27528.86|27528.86|27528.86|0
1630394410000|2021-08-31 07:20:10|27525.32|27525.32|27521.79|27521.79|27525.32|27525.32|27521.79|27521.79|0
1630394430000|2021-08-31 07:20:30|27520.59|27520.59|27506.45|27506.45|27520.59|27520.59|27506.45|27506.45|0
1630394440000|2021-08-31 07:20:40|27507.05|27507.05|27499.98|27499.98|27507.05|27507.05|27499.98|27499.98|0
1630394450000|2021-08-31 07:20:50|27496.44|27496.44|27485.84|27485.84|27496.44|27496.44|27485.84|27485.84|0
1630394470000|2021-08-31 07:21:10|27486.44|27486.44|27487.04|27487.04|27487.04|27487.04|27486.44|27486.44|0
1630394480000|2021-08-31 07:21:20|27486.44|27486.44|27482.9|27482.9|27486.44|27486.44|27482.9|27482.9|0
1630394490000|2021-08-31 07:21:30|27486.44|27486.44|27486.44|27486.44|27486.44|27486.44|27486.44|27486.44|0
1630394500000|2021-08-31 07:21:40|27485.24|27485.24|27485.24|27485.24|27485.24|27485.24|27485.24|27485.24|0
1630394510000|2021-08-31 07:21:50|27484.64|27484.64|27484.64|27484.64|27484.64|27484.64|27484.64|27484.64|0
1630394520000|2021-08-31 07:22:00|27485.24|27485.24|27485.24|27485.24|27485.24|27485.24|27485.24|27485.24|0
1630394530000|2021-08-31 07:22:10|27488.77|27488.77|27488.17|27488.17|27488.77|27488.77|27488.17|27488.17|0
1630394540000|2021-08-31 07:22:20|27487.57|27487.57|27487.57|27487.57|27487.57|27487.57|27487.57|27487.57|0
1630394550000|2021-08-31 07:22:30|27488.77|27488.77|27488.17|27488.17|27488.77|27488.77|27488.17|27488.17|0
1630394560000|2021-08-31 07:22:40|27487.57|27487.57|27488.17|27488.17|27488.17|27488.17|27487.57|27487.57|0
1630394570000|2021-08-31 07:22:50|27484.64|27484.64|27487.57|27487.57|27487.57|27487.57|27469.9|27469.9|0
1630394580000|2021-08-31 07:23:00|27488.17|27488.17|27488.77|27488.77|27488.77|27488.77|27488.17|27488.17|0
1630394600000|2021-08-31 07:23:20|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|0
1630394610000|2021-08-31 07:23:30|27502.91|27502.91|27502.91|27502.91|27502.91|27502.91|27502.91|27502.91|0
1630394630000|2021-08-31 07:23:50|27495.84|27495.84|27491.71|27491.71|27495.84|27495.84|27491.71|27491.71|0
1630394640000|2021-08-31 07:24:00|27491.11|27491.11|27490.7|27490.7|27491.11|27491.11|27490.7|27490.7|0
1630394660000|2021-08-31 07:24:20|27497.77|27497.77|27495.43|27495.43|27497.77|27497.77|27487.16|27487.16|0
1630394670000|2021-08-31 07:24:30|27496.25|27496.25|27496.25|27496.25|27496.25|27496.25|27492.72|27492.72|0
1630394680000|2021-08-31 07:24:40|27499.79|27499.79|27500.39|27500.39|27500.39|27500.39|27499.79|27499.79|0
1630394690000|2021-08-31 07:24:50|27496.85|27496.85|27489.78|27489.78|27496.85|27496.85|27489.78|27489.78|0
1630394700000|2021-08-31 07:25:00|27493.32|27493.32|27493.32|27493.32|27493.32|27493.32|27493.32|27493.32|0
1630394710000|2021-08-31 07:25:10|27489.78|27489.78|27498.05|27498.05|27498.05|27498.05|27489.78|27489.78|0
1630394720000|2021-08-31 07:25:20|27508.66|27508.66|27498.05|27498.05|27508.66|27508.66|27498.05|27498.05|0
1630394730000|2021-08-31 07:25:30|27501.59|27501.59|27498.05|27498.05|27501.59|27501.59|27498.05|27498.05|0
1630394750000|2021-08-31 07:25:50|27494.52|27494.52|27490.98|27490.98|27494.52|27494.52|27490.98|27490.98|0
1630394760000|2021-08-31 07:26:00|27483.91|27483.91|27474.44|27474.44|27483.91|27483.91|27474.44|27474.44|0
1630394780000|2021-08-31 07:26:20|27475.04|27475.04|27475.04|27475.04|27475.04|27475.04|27475.04|27475.04|0
1630394790000|2021-08-31 07:26:30|27474.44|27474.44|27475.64|27475.64|27475.64|27475.64|27474.44|27474.44|0
1630394820000|2021-08-31 07:27:00|27475.04|27475.04|27482.11|27482.11|27485.65|27485.65|27475.04|27475.04|0
1630394830000|2021-08-31 07:27:10|27485.65|27485.65|27499.79|27499.79|27499.79|27499.79|27485.65|27485.65|0
1630394850000|2021-08-31 07:27:30|27496.25|27496.25|27499.79|27499.79|27499.79|27499.79|27492.72|27492.72|0
1630394860000|2021-08-31 07:27:40|27499.19|27499.19|27506.26|27506.26|27506.26|27506.26|27499.19|27499.19|0
1630394880000|2021-08-31 07:28:00|27509.79|27509.79|27523.93|27523.93|27523.93|27523.93|27509.79|27509.79|0
1630394900000|2021-08-31 07:28:20|27520.4|27520.4|27532.2|27532.2|27532.8|27532.8|27520.4|27520.4|0
1630394910000|2021-08-31 07:28:30|27532.8|27532.8|27532.8|27532.8|27532.8|27532.8|27532.8|27532.8|0
1630394920000|2021-08-31 07:28:40|27539.87|27539.87|27532.8|27532.8|27539.87|27539.87|27529.27|27529.27|0
1630394960000|2021-08-31 07:29:20|27533.4|27533.4|27533.4|27533.4|27533.4|27533.4|27533.4|27533.4|0
1630394980000|2021-08-31 07:29:40|27529.87|27529.87|27529.87|27529.87|27529.87|27529.87|27529.87|27529.87|0
1630394990000|2021-08-31 07:29:50|27531.67|27531.67|27529.94|27529.94|27533.47|27533.47|27529.94|27529.94|0
1630395000000|2021-08-31 07:30:00|27537.01|27537.01|27541.36|27541.36|27544.9|27544.9|27537.01|27537.01|0
1630395010000|2021-08-31 07:30:10|27537.83|27537.83|27539.03|27539.03|27539.03|27539.03|27537.83|27537.83|0
1630395030000|2021-08-31 07:30:30|27535.49|27535.49|27535.49|27535.49|27535.49|27535.49|27535.49|27535.49|0
1630395040000|2021-08-31 07:30:40|27531.96|27531.96|27531.96|27531.96|27531.96|27531.96|27531.96|27531.96|0
1630395080000|2021-08-31 07:31:20|27528.43|27528.43|27528.43|27528.43|27528.43|27528.43|27528.43|27528.43|0
1630395100000|2021-08-31 07:31:40|27524.89|27524.89|27531.96|27531.96|27531.96|27531.96|27524.89|27524.89|0
1630395110000|2021-08-31 07:31:50|27535.49|27535.49|27535.49|27535.49|27535.49|27535.49|27535.49|27535.49|0
1630395120000|2021-08-31 07:32:00|27537.9|27537.9|27539.76|27539.76|27539.76|27539.76|27537.9|27537.9|0
1630395130000|2021-08-31 07:32:10|27546.83|27546.83|27546.83|27546.83|27546.83|27546.83|27546.83|27546.83|0
1630395140000|2021-08-31 07:32:20|27547.43|27547.43|27547.43|27547.43|27547.43|27547.43|27547.43|27547.43|0
1630395150000|2021-08-31 07:32:30|27543.9|27543.9|27543.9|27543.9|27543.9|27543.9|27543.9|27543.9|0
1630395160000|2021-08-31 07:32:40|27545.1|27545.1|27533.29|27533.29|27545.1|27545.1|27533.29|27533.29|0
1630395170000|2021-08-31 07:32:50|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|0
1630395180000|2021-08-31 07:33:00|27531.61|27531.61|27532.02|27532.02|27532.43|27532.43|27531.61|27531.61|0
1630395200000|2021-08-31 07:33:20|27539.09|27539.09|27539.09|27539.09|27539.09|27539.09|27539.09|27539.09|0
1630395210000|2021-08-31 07:33:30|27537.88|27537.88|27534.35|27534.35|27537.88|27537.88|27530.81|27530.81|0
1630395220000|2021-08-31 07:33:40|27530.81|27530.81|27527.28|27527.28|27530.81|27530.81|27527.28|27527.28|0
1630395240000|2021-08-31 07:34:00|27528.25|27528.25|27528.25|27528.25|27528.25|27528.25|27528.25|27528.25|0
1630395250000|2021-08-31 07:34:10|27527.84|27527.84|27527.84|27527.84|27527.84|27527.84|27527.84|27527.84|0
1630395260000|2021-08-31 07:34:20|27531.37|27531.37|27543.18|27543.18|27543.18|27543.18|27531.37|27531.37|0
1630395270000|2021-08-31 07:34:30|27541.98|27541.98|27541.38|27541.38|27541.98|27541.98|27541.38|27541.38|0
1630395280000|2021-08-31 07:34:40|27544.91|27544.91|27544.91|27544.91|27544.91|27544.91|27544.91|27544.91|0
1630395290000|2021-08-31 07:34:50|27541.38|27541.38|27534.31|27534.31|27541.38|27541.38|27534.31|27534.31|0
1630395300000|2021-08-31 07:35:00|27537.84|27537.84|27541.38|27541.38|27541.38|27541.38|27537.84|27537.84|0
1630395320000|2021-08-31 07:35:20|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|0
1630395340000|2021-08-31 07:35:40|27553.18|27553.18|27531.37|27531.37|27553.18|27553.18|27531.37|27531.37|0
1630395370000|2021-08-31 07:36:10|27531.97|27531.97|27531.97|27531.97|27531.97|27531.97|27531.97|27531.97|0
1630395380000|2021-08-31 07:36:20|27532.57|27532.57|27533.17|27533.17|27533.17|27533.17|27532.57|27532.57|0
1630395400000|2021-08-31 07:36:40|27522.57|27522.57|27522.57|27522.57|27522.57|27522.57|27522.57|27522.57|0
1630395410000|2021-08-31 07:36:50|27515.5|27515.5|27511.97|27511.97|27515.5|27515.5|27511.97|27511.97|0
1630395440000|2021-08-31 07:37:20|27519.03|27519.03|27515.09|27515.09|27519.03|27519.03|27515.09|27515.09|0
1630395470000|2021-08-31 07:37:50|27508.02|27508.02|27512.76|27512.76|27512.76|27512.76|27508.02|27508.02|0
1630395490000|2021-08-31 07:38:10|27513.36|27513.36|27513.36|27513.36|27513.36|27513.36|27513.36|27513.36|0
1630395500000|2021-08-31 07:38:20|27523.96|27523.96|27524.37|27524.37|27524.37|27524.37|27523.96|27523.96|0
1630395530000|2021-08-31 07:38:50|27527.91|27527.91|27527.91|27527.91|27527.91|27527.91|27527.91|27527.91|0
1630395550000|2021-08-31 07:39:10|27529.11|27529.11|27529.11|27529.11|27529.11|27529.11|27529.11|27529.11|0
1630395560000|2021-08-31 07:39:20|27525.57|27525.57|27521.44|27521.44|27525.57|27525.57|27521.44|27521.44|0
1630395570000|2021-08-31 07:39:30|27510.83|27510.83|27510.83|27510.83|27510.83|27510.83|27510.83|27510.83|0
1630395590000|2021-08-31 07:39:50|27507.3|27507.3|27507.3|27507.3|27507.3|27507.3|27507.3|27507.3|0
1630395600000|2021-08-31 07:40:00|27503.76|27503.76|27510.83|27510.83|27510.83|27510.83|27503.76|27503.76|0
1630395650000|2021-08-31 07:40:50|27517.9|27517.9|27517.9|27517.9|27517.9|27517.9|27517.9|27517.9|0
1630395660000|2021-08-31 07:41:00|27514.37|27514.37|27515.6|27515.6|27515.6|27515.6|27514.37|27514.37|0
1630395670000|2021-08-31 07:41:10|27522.67|27522.67|27515.6|27515.6|27522.67|27522.67|27515.6|27515.6|0
1630395680000|2021-08-31 07:41:20|27512.06|27512.06|27512.06|27512.06|27512.06|27512.06|27512.06|27512.06|0
1630395690000|2021-08-31 07:41:30|27512.31|27512.31|27512.31|27512.31|27512.31|27512.31|27512.31|27512.31|0
1630395700000|2021-08-31 07:41:40|27513.51|27513.51|27513.51|27513.51|27513.51|27513.51|27513.51|27513.51|0
1630395710000|2021-08-31 07:41:50|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|0
1630395730000|2021-08-31 07:42:10|27514.71|27514.71|27514.71|27514.71|27514.71|27514.71|27514.71|27514.71|0
1630395740000|2021-08-31 07:42:20|27521.78|27521.78|27514.71|27514.71|27521.78|27521.78|27514.71|27514.71|0
1630395750000|2021-08-31 07:42:30|27507.64|27507.64|27507.64|27507.64|27507.64|27507.64|27507.64|27507.64|0
1630395770000|2021-08-31 07:42:50|27506.44|27506.44|27505.84|27505.84|27506.44|27506.44|27505.84|27505.84|0
1630395780000|2021-08-31 07:43:00|27505.24|27505.24|27504.63|27504.63|27505.24|27505.24|27501.1|27501.1|0
1630395790000|2021-08-31 07:43:10|27497.56|27497.56|27498.17|27498.17|27498.17|27498.17|27497.56|27497.56|0
1630395820000|2021-08-31 07:43:40|27498.77|27498.77|27498.77|27498.77|27498.77|27498.77|27498.77|27498.77|0
1630395840000|2021-08-31 07:44:00|27495.23|27495.23|27505.84|27505.84|27505.84|27505.84|27495.23|27495.23|0
1630395850000|2021-08-31 07:44:10|27502.3|27502.3|27502.3|27502.3|27502.3|27502.3|27502.3|27502.3|0
1630395880000|2021-08-31 07:44:40|27496.96|27496.96|27496.96|27496.96|27496.96|27496.96|27496.96|27496.96|0
1630395900000|2021-08-31 07:45:00|27496.55|27496.55|27496.14|27496.14|27499.68|27499.68|27496.14|27496.14|0
1630395910000|2021-08-31 07:45:10|27492.61|27492.61|27492.01|27492.01|27492.61|27492.61|27492.01|27492.01|0
1630395930000|2021-08-31 07:45:30|27484.94|27484.94|27485.54|27485.54|27485.54|27485.54|27484.94|27484.94|0
1630395940000|2021-08-31 07:45:40|27492.61|27492.61|27492.61|27492.61|27492.61|27492.61|27492.61|27492.61|0
1630395950000|2021-08-31 07:45:50|27493.81|27493.81|27493.81|27493.81|27493.81|27493.81|27493.81|27493.81|0
1630395960000|2021-08-31 07:46:00|27494.41|27494.41|27495.01|27495.01|27495.01|27495.01|27494.41|27494.41|0
1630395970000|2021-08-31 07:46:10|27491.48|27491.48|27491.48|27491.48|27491.48|27491.48|27491.48|27491.48|0
1630396000000|2021-08-31 07:46:40|27492.08|27492.08|27492.49|27492.49|27492.49|27492.49|27492.08|27492.08|0
1630396020000|2021-08-31 07:47:00|27496.02|27496.02|27503.09|27503.09|27503.09|27503.09|27496.02|27496.02|0
1630396040000|2021-08-31 07:47:20|27497.83|27497.83|27496.62|27496.62|27497.83|27497.83|27496.62|27496.62|0
1630396070000|2021-08-31 07:47:50|27500.16|27500.16|27500.76|27500.76|27500.76|27500.76|27500.16|27500.16|0
1630396100000|2021-08-31 07:48:20|27507.83|27507.83|27511.36|27511.36|27511.36|27511.36|27507.83|27507.83|0
1630396140000|2021-08-31 07:49:00|27507.83|27507.83|27507.83|27507.83|27507.83|27507.83|27507.83|27507.83|0
1630396150000|2021-08-31 07:49:10|27504.29|27504.29|27504.29|27504.29|27504.29|27504.29|27504.29|27504.29|0
1630396180000|2021-08-31 07:49:40|27500.76|27500.76|27500.76|27500.76|27500.76|27500.76|27500.76|27500.76|0
1630396190000|2021-08-31 07:49:50|27500.52|27500.52|27500.28|27500.28|27500.52|27500.52|27500.28|27500.28|0
1630396200000|2021-08-31 07:50:00|27500.69|27500.69|27504.22|27504.22|27504.22|27504.22|27500.69|27500.69|0
1630396210000|2021-08-31 07:50:10|27511.29|27511.29|27511.29|27511.29|27511.29|27511.29|27511.29|27511.29|0
1630396240000|2021-08-31 07:50:40|27514.83|27514.83|27514.83|27514.83|27514.83|27514.83|27514.83|27514.83|0
1630396250000|2021-08-31 07:50:50|27511.29|27511.29|27511.29|27511.29|27511.29|27511.29|27511.29|27511.29|0
1630396290000|2021-08-31 07:51:30|27518.36|27518.36|27518.36|27518.36|27518.36|27518.36|27518.36|27518.36|0
1630396300000|2021-08-31 07:51:40|27518.6|27518.6|27518.6|27518.6|27518.6|27518.6|27518.6|27518.6|0
1630396320000|2021-08-31 07:52:00|27515.07|27515.07|27515.07|27515.07|27515.07|27515.07|27515.07|27515.07|0
1630396350000|2021-08-31 07:52:30|27508|27508|27508|27508|27511.53|27511.53|27508|27508|0
1630396390000|2021-08-31 07:53:10|27515.07|27515.07|27515.07|27515.07|27515.07|27515.07|27515.07|27515.07|0
1630396400000|2021-08-31 07:53:20|27511.53|27511.53|27511.53|27511.53|27511.53|27511.53|27511.53|27511.53|0
1630396430000|2021-08-31 07:53:50|27508|27508|27508|27508|27508|27508|27508|27508|0
1630396460000|2021-08-31 07:54:20|27507.59|27507.59|27507.59|27507.59|27507.59|27507.59|27507.59|27507.59|0
1630396470000|2021-08-31 07:54:30|27504.05|27504.05|27496.98|27496.98|27504.05|27504.05|27496.98|27496.98|0
1630396480000|2021-08-31 07:54:40|27493.45|27493.45|27489.91|27489.91|27493.45|27493.45|27489.91|27489.91|0
1630396530000|2021-08-31 07:55:30|27486.38|27486.38|27479.31|27479.31|27486.38|27486.38|27479.31|27479.31|0
1630396540000|2021-08-31 07:55:40|27479.91|27479.91|27479.31|27479.31|27479.91|27479.91|27479.31|27479.31|0
1630396570000|2021-08-31 07:56:10|27478.71|27478.71|27478.71|27478.71|27478.71|27478.71|27478.71|27478.71|0
1630396590000|2021-08-31 07:56:30|27471.64|27471.64|27471.64|27471.64|27471.64|27471.64|27471.64|27471.64|0
1630396620000|2021-08-31 07:57:00|27464.57|27464.57|27471.64|27471.64|27471.64|27471.64|27464.57|27464.57|0
1630396650000|2021-08-31 07:57:30|27464.57|27464.57|27464.57|27464.57|27464.57|27464.57|27464.57|27464.57|0
1630396670000|2021-08-31 07:57:50|27457.5|27457.5|27457.5|27457.5|27457.5|27457.5|27457.5|27457.5|0
1630396680000|2021-08-31 07:58:00|27461.03|27461.03|27461.03|27461.03|27461.03|27461.03|27461.03|27461.03|0
1630396700000|2021-08-31 07:58:20|27460.62|27460.62|27459.8|27459.8|27460.62|27460.62|27459.8|27459.8|0
1630396740000|2021-08-31 07:59:00|27473.94|27473.94|27470.41|27470.41|27473.94|27473.94|27470.41|27470.41|0
1630396750000|2021-08-31 07:59:10|27466.87|27466.87|27466.87|27466.87|27466.87|27466.87|27466.87|27466.87|0
1630396790000|2021-08-31 07:59:50|27470.41|27470.41|27470.41|27470.41|27470.41|27470.41|27470.41|27470.41|0
1630396800000|2021-08-31 08:00:00|27473.94|27473.94|27473.94|27473.94|27473.94|27473.94|27473.94|27473.94|0
1630396810000|2021-08-31 08:00:10|27477.48|27477.48|27477.48|27477.48|27477.48|27477.48|27477.48|27477.48|0
1630396820000|2021-08-31 08:00:20|27477.89|27477.89|27478.3|27478.3|27478.3|27478.3|27477.89|27477.89|0
1630396840000|2021-08-31 08:00:40|27481.83|27481.83|27485.37|27485.37|27485.37|27485.37|27481.83|27481.83|0
1630396850000|2021-08-31 08:00:50|27481.83|27481.83|27485.37|27485.37|27485.37|27485.37|27481.83|27481.83|0
1630396870000|2021-08-31 08:01:10|27486.57|27486.57|27485.97|27485.97|27486.57|27486.57|27485.97|27485.97|0
1630396890000|2021-08-31 08:01:30|27489.5|27489.5|27485.97|27485.97|27489.5|27489.5|27485.97|27485.97|0
1630396900000|2021-08-31 08:01:40|27489.5|27489.5|27489.5|27489.5|27489.5|27489.5|27489.5|27489.5|0
1630396910000|2021-08-31 08:01:50|27490.1|27490.1|27490.1|27490.1|27490.1|27490.1|27490.1|27490.1|0
1630396940000|2021-08-31 08:02:20|27493.64|27493.64|27493.64|27493.64|27493.64|27493.64|27493.64|27493.64|0
1630396950000|2021-08-31 08:02:30|27494.84|27494.84|27498.38|27498.38|27498.38|27498.38|27494.84|27494.84|0
1630396980000|2021-08-31 08:03:00|27501.91|27501.91|27501.91|27501.91|27501.91|27501.91|27501.91|27501.91|0
1630396990000|2021-08-31 08:03:10|27498.38|27498.38|27498.38|27498.38|27498.38|27498.38|27498.38|27498.38|0
1630397000000|2021-08-31 08:03:20|27497.97|27497.97|27498.57|27498.57|27498.57|27498.57|27497.97|27497.97|0
1630397010000|2021-08-31 08:03:30|27502.1|27502.1|27502.1|27502.1|27502.1|27502.1|27502.1|27502.1|0
1630397040000|2021-08-31 08:04:00|27505.64|27505.64|27505.64|27505.64|27505.64|27505.64|27505.64|27505.64|0
1630397050000|2021-08-31 08:04:10|27502.1|27502.1|27502.1|27502.1|27502.1|27502.1|27502.1|27502.1|0
1630397090000|2021-08-31 08:04:50|27498.57|27498.57|27495.63|27495.63|27498.57|27498.57|27495.03|27495.03|0
1630397110000|2021-08-31 08:05:10|27499.17|27499.17|27499.17|27499.17|27499.17|27499.17|27499.17|27499.17|0
1630397160000|2021-08-31 08:06:00|27506.24|27506.24|27506.24|27506.24|27506.24|27506.24|27506.24|27506.24|0
1630397170000|2021-08-31 08:06:10|27502.7|27502.7|27502.7|27502.7|27502.7|27502.7|27502.7|27502.7|0
1630397200000|2021-08-31 08:06:40|27499.17|27499.17|27499.17|27499.17|27499.17|27499.17|27499.17|27499.17|0
1630397220000|2021-08-31 08:07:00|27499.58|27499.58|27499.58|27499.58|27499.58|27499.58|27499.58|27499.58|0
1630397230000|2021-08-31 08:07:10|27488.97|27488.97|27485.44|27485.44|27488.97|27488.97|27485.44|27485.44|0
1630397290000|2021-08-31 08:08:10|27484.84|27484.84|27484.84|27484.84|27484.84|27484.84|27484.84|27484.84|0
1630397300000|2021-08-31 08:08:20|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|0
1630397320000|2021-08-31 08:08:40|27484.84|27484.84|27488.97|27488.97|27488.97|27488.97|27484.84|27484.84|0
1630397340000|2021-08-31 08:09:00|27485.44|27485.44|27481.9|27481.9|27485.44|27485.44|27481.9|27481.9|0
1630397410000|2021-08-31 08:10:10|27485.44|27485.44|27485.44|27485.44|27485.44|27485.44|27485.44|27485.44|0
1630397440000|2021-08-31 08:10:40|27488.97|27488.97|27485.68|27485.68|27488.97|27488.97|27485.44|27485.44|0
1630397460000|2021-08-31 08:11:00|27489.21|27489.21|27489.21|27489.21|27489.21|27489.21|27489.21|27489.21|0
1630397470000|2021-08-31 08:11:10|27492.75|27492.75|27475.07|27475.07|27492.75|27492.75|27475.07|27475.07|0
1630397500000|2021-08-31 08:11:40|27475.68|27475.68|27476.88|27476.88|27476.88|27476.88|27475.68|27475.68|0
1630397510000|2021-08-31 08:11:50|27477.48|27477.48|27477.48|27477.48|27477.48|27477.48|27477.48|27477.48|0
1630397530000|2021-08-31 08:12:10|27481.01|27481.01|27481.01|27481.01|27481.01|27481.01|27481.01|27481.01|0
1630397580000|2021-08-31 08:13:00|27481.83|27481.83|27481.83|27481.83|27481.83|27481.83|27481.83|27481.83|0
1630397590000|2021-08-31 08:13:10|27478.3|27478.3|27474.76|27474.76|27478.3|27478.3|27474.76|27474.76|0
1630397600000|2021-08-31 08:13:20|27475.36|27475.36|27472.96|27472.96|27475.36|27475.36|27472.96|27472.96|0
1630397620000|2021-08-31 08:13:40|27476.5|27476.5|27476.5|27476.5|27476.5|27476.5|27476.5|27476.5|0
1630397630000|2021-08-31 08:13:50|27480.03|27480.03|27480.03|27480.03|27480.03|27480.03|27480.03|27480.03|0
1630397640000|2021-08-31 08:14:00|27472.96|27472.96|27465.89|27465.89|27472.96|27472.96|27465.89|27465.89|0
1630397680000|2021-08-31 08:14:40|27476.5|27476.5|27469.43|27469.43|27476.5|27476.5|27469.43|27469.43|0
1630397700000|2021-08-31 08:15:00|27468.82|27468.82|27454.69|27454.69|27468.82|27468.82|27454.69|27454.69|0
1630397710000|2021-08-31 08:15:10|27458.22|27458.22|27457.4|27457.4|27458.22|27458.22|27457.4|27457.4|0
1630397730000|2021-08-31 08:15:30|27446.8|27446.8|27446.8|27446.8|27446.8|27446.8|27446.8|27446.8|0
1630397740000|2021-08-31 08:15:40|27447.21|27447.21|27446.6|27446.6|27447.21|27447.21|27446.6|27446.6|0
1630397750000|2021-08-31 08:15:50|27443.07|27443.07|27450.14|27450.14|27450.14|27450.14|27443.07|27443.07|0
1630397790000|2021-08-31 08:16:30|27449.73|27449.73|27449.73|27449.73|27449.73|27449.73|27449.73|27449.73|0
1630397810000|2021-08-31 08:16:50|27453.26|27453.26|27453.26|27453.26|27453.26|27453.26|27453.26|27453.26|0
1630397820000|2021-08-31 08:17:00|27449.73|27449.73|27449.73|27449.73|27449.73|27449.73|27449.73|27449.73|0
1630397840000|2021-08-31 08:17:20|27450.33|27450.33|27452.35|27452.35|27452.35|27452.35|27450.33|27450.33|0
1630397850000|2021-08-31 08:17:30|27452.95|27452.95|27453.36|27453.36|27453.36|27453.36|27452.95|27452.95|0
1630397860000|2021-08-31 08:17:40|27453.77|27453.77|27453.77|27453.77|27453.77|27453.77|27453.77|27453.77|0
1630397880000|2021-08-31 08:18:00|27454.18|27454.18|27454.18|27454.18|27454.18|27454.18|27454.18|27454.18|0
1630397910000|2021-08-31 08:18:30|27453.58|27453.58|27453.58|27453.58|27453.58|27453.58|27453.58|27453.58|0
1630397920000|2021-08-31 08:18:40|27454.18|27454.18|27454.18|27454.18|27454.18|27454.18|27454.18|27454.18|0
1630397930000|2021-08-31 08:18:50|27453.58|27453.58|27453.58|27453.58|27453.58|27453.58|27453.58|27453.58|0
1630397940000|2021-08-31 08:19:00|27457.12|27457.12|27460.65|27460.65|27460.65|27460.65|27457.12|27457.12|0
1630397990000|2021-08-31 08:19:50|27461.25|27461.25|27457.72|27457.72|27461.25|27461.25|27454.18|27454.18|0
1630398060000|2021-08-31 08:21:00|27461.25|27461.25|27457.72|27457.72|27461.25|27461.25|27457.72|27457.72|0
1630398070000|2021-08-31 08:21:10|27458.32|27458.32|27458.32|27458.32|27458.32|27458.32|27458.32|27458.32|0
1630398110000|2021-08-31 08:21:50|27461.85|27461.85|27458.32|27458.32|27461.85|27461.85|27451.25|27451.25|0
1630398200000|2021-08-31 08:23:20|27451.25|27451.25|27447.71|27447.71|27451.25|27451.25|27447.71|27447.71|0
1630398240000|2021-08-31 08:24:00|27444.18|27444.18|27451.25|27451.25|27451.25|27451.25|27444.18|27444.18|0
1630398260000|2021-08-31 08:24:20|27451.85|27451.85|27451.85|27451.85|27451.85|27451.85|27451.85|27451.85|0
1630398270000|2021-08-31 08:24:30|27452.67|27452.67|27452.67|27452.67|27452.67|27452.67|27452.67|27452.67|0
1630398280000|2021-08-31 08:24:40|27463.27|27463.27|27463.27|27463.27|27463.27|27463.27|27463.27|27463.27|0
1630398300000|2021-08-31 08:25:00|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|0
1630398310000|2021-08-31 08:25:10|27467.41|27467.41|27467.41|27467.41|27467.41|27467.41|27467.41|27467.41|0
1630398340000|2021-08-31 08:25:40|27468.01|27468.01|27468.01|27468.01|27468.01|27468.01|27468.01|27468.01|0
1630398370000|2021-08-31 08:26:10|27468.42|27468.42|27471.95|27471.95|27475.49|27475.49|27468.42|27468.42|0
1630398410000|2021-08-31 08:26:50|27464.88|27464.88|27464.88|27464.88|27464.88|27464.88|27464.88|27464.88|0
1630398420000|2021-08-31 08:27:00|27466.09|27466.09|27465.49|27465.49|27466.09|27466.09|27465.49|27465.49|0
1630398480000|2021-08-31 08:28:00|27465|27465|27465.41|27465.41|27465.41|27465.41|27465|27465|0
1630398490000|2021-08-31 08:28:10|27465.82|27465.82|27472.89|27472.89|27472.89|27472.89|27465.82|27465.82|0
1630398500000|2021-08-31 08:28:20|27473.3|27473.3|27473.78|27473.78|27473.78|27473.78|27473.3|27473.3|0
1630398510000|2021-08-31 08:28:30|27474.03|27474.03|27474.03|27474.03|27474.03|27474.03|27474.03|27474.03|0
1630398520000|2021-08-31 08:28:40|27477.56|27477.56|27477.56|27477.56|27477.56|27477.56|27477.56|27477.56|0
1630398620000|2021-08-31 08:30:20|27463.42|27463.42|27463.42|27463.42|27463.42|27463.42|27463.42|27463.42|0
1630398640000|2021-08-31 08:30:40|27464.02|27464.02|27464.02|27464.02|27464.02|27464.02|27464.02|27464.02|0
1630398650000|2021-08-31 08:30:50|27464.27|27464.27|27464.27|27464.27|27464.27|27464.27|27464.27|27464.27|0
1630398660000|2021-08-31 08:31:00|27464.67|27464.67|27464.67|27464.67|27464.67|27464.67|27464.67|27464.67|0
1630398670000|2021-08-31 08:31:10|27464.27|27464.27|27464.27|27464.27|27464.27|27464.27|27464.27|27464.27|0
1630398690000|2021-08-31 08:31:30|27463.66|27463.66|27463.06|27463.06|27463.66|27463.66|27463.06|27463.06|0
1630398720000|2021-08-31 08:32:00|27462.65|27462.65|27448.51|27448.51|27462.65|27462.65|27448.51|27448.51|0
1630398760000|2021-08-31 08:32:40|27452.05|27452.05|27452.05|27452.05|27452.05|27452.05|27452.05|27452.05|0
1630398780000|2021-08-31 08:33:00|27452.53|27452.53|27452.53|27452.53|27452.53|27452.53|27452.53|27452.53|0
1630398820000|2021-08-31 08:33:40|27445.46|27445.46|27445.46|27445.46|27445.46|27445.46|27445.46|27445.46|0
1630398840000|2021-08-31 08:34:00|27446.06|27446.06|27446.06|27446.06|27446.06|27446.06|27446.06|27446.06|0
1630398880000|2021-08-31 08:34:40|27442.53|27442.53|27442.53|27442.53|27442.53|27442.53|27442.53|27442.53|0
1630398890000|2021-08-31 08:34:50|27441.93|27441.93|27440.92|27440.92|27441.93|27441.93|27440.51|27440.51|0
1630398910000|2021-08-31 08:35:10|27430.31|27430.31|27430.31|27430.31|27430.31|27430.31|27426.78|27426.78|0
1630398920000|2021-08-31 08:35:20|27423.24|27423.24|27426.78|27426.78|27426.78|27426.78|27423.24|27423.24|0
1630398940000|2021-08-31 08:35:40|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|0
1630398960000|2021-08-31 08:36:00|27423.24|27423.24|27427.02|27427.02|27427.02|27427.02|27423.24|27423.24|0
1630399030000|2021-08-31 08:37:10|27423.49|27423.49|27419.95|27419.95|27423.49|27423.49|27419.95|27419.95|0
1630399040000|2021-08-31 08:37:20|27412.88|27412.88|27398.5|27398.5|27412.88|27412.88|27398.5|27398.5|0
1630399080000|2021-08-31 08:38:00|27394.96|27394.96|27398.09|27398.09|27398.09|27398.09|27391.02|27391.02|0
1630399110000|2021-08-31 08:38:30|27405.16|27405.16|27405.16|27405.16|27405.16|27405.16|27405.16|27405.16|0
1630399120000|2021-08-31 08:38:40|27401.62|27401.62|27401.62|27401.62|27401.62|27401.62|27398.09|27398.09|0
1630399130000|2021-08-31 08:38:50|27405.16|27405.16|27405.16|27405.16|27405.16|27405.16|27405.16|27405.16|0
1630399150000|2021-08-31 08:39:10|27404.67|27404.67|27397.6|27397.6|27404.67|27404.67|27397.6|27397.6|0
1630399190000|2021-08-31 08:39:50|27397|27397|27395.8|27395.8|27397|27397|27395.8|27395.8|0
1630399200000|2021-08-31 08:40:00|27396.21|27396.21|27396.21|27396.21|27396.21|27396.21|27396.21|27396.21|0
1630399220000|2021-08-31 08:40:20|27395.73|27395.73|27395.73|27395.73|27395.73|27395.73|27395.73|27395.73|0
1630399230000|2021-08-31 08:40:30|27392.19|27392.19|27392.19|27392.19|27392.19|27392.19|27392.19|27392.19|0
1630399250000|2021-08-31 08:40:50|27392.6|27392.6|27396.14|27396.14|27396.14|27396.14|27392.6|27392.6|0
1630399300000|2021-08-31 08:41:40|27392.6|27392.6|27392.6|27392.6|27392.6|27392.6|27392.6|27392.6|0
1630399320000|2021-08-31 08:42:00|27396.14|27396.14|27396.14|27396.14|27396.14|27396.14|27396.14|27396.14|0
1630399330000|2021-08-31 08:42:10|27392.6|27392.6|27392.6|27392.6|27392.6|27392.6|27392.6|27392.6|0
1630399340000|2021-08-31 08:42:20|27393.8|27393.8|27393.8|27393.8|27393.8|27393.8|27393.8|27393.8|0
1630399360000|2021-08-31 08:42:40|27397.34|27397.34|27397.34|27397.34|27397.34|27397.34|27397.34|27397.34|0
1630399380000|2021-08-31 08:43:00|27400.87|27400.87|27411.48|27411.48|27411.48|27411.48|27400.87|27400.87|0
1630399390000|2021-08-31 08:43:10|27412.08|27412.08|27412.08|27412.08|27412.08|27412.08|27412.08|27412.08|0
1630399400000|2021-08-31 08:43:20|27413.28|27413.28|27413.28|27413.28|27413.28|27413.28|27413.28|27413.28|0
1630399410000|2021-08-31 08:43:30|27416.82|27416.82|27416.82|27416.82|27416.82|27416.82|27416.82|27416.82|0
1630399460000|2021-08-31 08:44:20|27420.35|27420.35|27416.82|27416.82|27420.35|27420.35|27416.82|27416.82|0
1630399480000|2021-08-31 08:44:40|27413.28|27413.28|27413.28|27413.28|27413.28|27413.28|27413.28|27413.28|0
1630399550000|2021-08-31 08:45:50|27416.82|27416.82|27416.82|27416.82|27416.82|27416.82|27416.82|27416.82|0
1630399560000|2021-08-31 08:46:00|27417.42|27417.42|27428.02|27428.02|27428.02|27428.02|27417.42|27417.42|0
1630399580000|2021-08-31 08:46:20|27424.49|27424.49|27420.95|27420.95|27424.49|27424.49|27420.95|27420.95|0
1630399630000|2021-08-31 08:47:10|27424.49|27424.49|27424.49|27424.49|27424.49|27424.49|27424.49|27424.49|0
1630399650000|2021-08-31 08:47:30|27417.42|27417.42|27417.42|27417.42|27417.42|27417.42|27417.42|27417.42|0
1630399680000|2021-08-31 08:48:00|27403.28|27403.28|27403.28|27403.28|27403.28|27403.28|27403.28|27403.28|0
1630399710000|2021-08-31 08:48:30|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|0
1630399720000|2021-08-31 08:48:40|27413.88|27413.88|27413.88|27413.88|27413.88|27413.88|27413.88|27413.88|0
1630399760000|2021-08-31 08:49:20|27424.49|27424.49|27424.49|27424.49|27425.09|27425.09|27424.49|27424.49|0
1630399780000|2021-08-31 08:49:40|27424.73|27424.73|27424.73|27424.73|27424.73|27424.73|27424.73|27424.73|0
1630399810000|2021-08-31 08:50:10|27421.19|27421.19|27421.19|27421.19|27421.19|27421.19|27421.19|27421.19|0
1630399870000|2021-08-31 08:51:10|27428.26|27428.26|27428.26|27428.26|27428.26|27428.26|27428.26|27428.26|0
1630399880000|2021-08-31 08:51:20|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|0
1630399910000|2021-08-31 08:51:50|27410.59|27410.59|27410.59|27410.59|27410.59|27410.59|27410.59|27410.59|0
1630399930000|2021-08-31 08:52:10|27407.05|27407.05|27407.05|27407.05|27407.05|27407.05|27407.05|27407.05|0
1630399960000|2021-08-31 08:52:40|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|0
1630399970000|2021-08-31 08:52:50|27403.93|27403.93|27403.93|27403.93|27403.93|27403.93|27403.93|27403.93|0
1630399980000|2021-08-31 08:53:00|27400.39|27400.39|27400.39|27400.39|27400.39|27400.39|27400.39|27400.39|0
1630399990000|2021-08-31 08:53:10|27399.79|27399.79|27399.79|27399.79|27399.79|27399.79|27399.79|27399.79|0
1630400030000|2021-08-31 08:53:50|27406.86|27406.86|27406.86|27406.86|27406.86|27406.86|27406.86|27406.86|0
1630400060000|2021-08-31 08:54:20|27407.11|27407.11|27407.11|27407.11|27407.11|27407.11|27407.11|27407.11|0
1630400070000|2021-08-31 08:54:30|27407.83|27407.83|27407.83|27407.83|27407.83|27407.83|27407.83|27407.83|0
1630400080000|2021-08-31 08:54:40|27407.42|27407.42|27407.42|27407.42|27407.42|27407.42|27407.42|27407.42|0
1630400090000|2021-08-31 08:54:50|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|27400.35|0
1630400130000|2021-08-31 08:55:30|27414.49|27414.49|27413.29|27413.29|27414.49|27414.49|27413.29|27413.29|0
1630400140000|2021-08-31 08:55:40|27413.7|27413.7|27414.3|27414.3|27414.3|27414.3|27413.7|27413.7|0
1630400150000|2021-08-31 08:55:50|27415.5|27415.5|27415.5|27415.5|27415.5|27415.5|27415.5|27415.5|0
1630400170000|2021-08-31 08:56:10|27422.57|27422.57|27426.11|27426.11|27429.64|27429.64|27422.57|27422.57|0
1630400240000|2021-08-31 08:57:20|27422.57|27422.57|27422.57|27422.57|27422.57|27422.57|27422.57|27422.57|0
1630400290000|2021-08-31 08:58:10|27423.17|27423.17|27426.11|27426.11|27426.71|27426.71|27422.57|27422.57|0
1630400340000|2021-08-31 08:59:00|27429.64|27429.64|27426.11|27426.11|27429.64|27429.64|27426.11|27426.11|0
1630400350000|2021-08-31 08:59:10|27426.71|27426.71|27426.71|27426.71|27426.71|27426.71|27426.71|27426.71|0
1630400360000|2021-08-31 08:59:20|27426.47|27426.47|27422.33|27422.33|27429.4|27429.4|27422.33|27422.33|0
1630400380000|2021-08-31 08:59:40|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|0
1630400410000|2021-08-31 09:00:10|27419.4|27419.4|27419.4|27419.4|27419.4|27419.4|27419.4|27419.4|0
1630400420000|2021-08-31 09:00:20|27415.86|27415.86|27415.86|27415.86|27415.86|27415.86|27415.86|27415.86|0
1630400450000|2021-08-31 09:00:50|27419.4|27419.4|27419.4|27419.4|27419.4|27419.4|27419.4|27419.4|0
1630400510000|2021-08-31 09:01:50|27415.86|27415.86|27415.86|27415.86|27419.4|27419.4|27415.86|27415.86|0
1630400520000|2021-08-31 09:02:00|27415.45|27415.45|27418.5|27418.5|27418.5|27418.5|27414.97|27414.97|0
1630400530000|2021-08-31 09:02:10|27414.97|27414.97|27414.97|27414.97|27414.97|27414.97|27414.97|27414.97|0
1630400560000|2021-08-31 09:02:40|27422.04|27422.04|27422.04|27422.04|27422.04|27422.04|27422.04|27422.04|0
1630400620000|2021-08-31 09:03:40|27422.52|27422.52|27422.52|27422.52|27422.52|27422.52|27422.52|27422.52|0
1630400670000|2021-08-31 09:04:30|27421.92|27421.92|27421.92|27421.92|27421.92|27421.92|27421.92|27421.92|0
1630400710000|2021-08-31 09:05:10|27428.99|27428.99|27418.39|27418.39|27428.99|27428.99|27418.39|27418.39|0
1630400720000|2021-08-31 09:05:20|27425.46|27425.46|27425.46|27425.46|27425.46|27425.46|27425.46|27425.46|0
1630400750000|2021-08-31 09:05:50|27418.39|27418.39|27421.92|27421.92|27421.92|27421.92|27418.39|27418.39|0
1630400760000|2021-08-31 09:06:00|27428.99|27428.99|27418.39|27418.39|27428.99|27428.99|27418.39|27418.39|0
1630400780000|2021-08-31 09:06:20|27418.99|27418.99|27418.99|27418.99|27418.99|27418.99|27418.99|27418.99|0
1630400810000|2021-08-31 09:06:50|27422.52|27422.52|27422.52|27422.52|27422.52|27422.52|27422.52|27422.52|0
1630400820000|2021-08-31 09:07:00|27421.92|27421.92|27421.92|27421.92|27421.92|27421.92|27421.92|27421.92|0
1630400850000|2021-08-31 09:07:30|27421.51|27421.51|27423.31|27423.31|27423.31|27423.31|27421.51|27421.51|0
1630400860000|2021-08-31 09:07:40|27422.71|27422.71|27422.71|27422.71|27422.71|27422.71|27422.71|27422.71|0
1630400890000|2021-08-31 09:08:10|27423.31|27423.31|27420.19|27420.19|27423.31|27423.31|27419.78|27419.78|0
1630400920000|2021-08-31 09:08:40|27427.26|27427.26|27427.26|27427.26|27427.26|27427.26|27427.26|27427.26|0
1630400930000|2021-08-31 09:08:50|27430.79|27430.79|27420.19|27420.19|27430.79|27430.79|27420.19|27420.19|0
1630400970000|2021-08-31 09:09:30|27420.79|27420.79|27420.79|27420.79|27420.79|27420.79|27420.79|27420.79|0
1630401030000|2021-08-31 09:10:30|27424.32|27424.32|27420.79|27420.79|27424.32|27424.32|27420.79|27420.79|0
1630401060000|2021-08-31 09:11:00|27421.2|27421.2|27410.59|27410.59|27421.2|27421.2|27410.59|27410.59|0
1630401070000|2021-08-31 09:11:10|27409.39|27409.39|27410.59|27410.59|27410.59|27410.59|27409.39|27409.39|0
1630401110000|2021-08-31 09:11:50|27409.99|27409.99|27409.99|27409.99|27409.99|27409.99|27409.99|27409.99|0
1630401150000|2021-08-31 09:12:30|27417.06|27417.06|27417.06|27417.06|27417.06|27417.06|27417.06|27417.06|0
1630401180000|2021-08-31 09:13:00|27413.53|27413.53|27413.53|27413.53|27413.53|27413.53|27413.53|27413.53|0
1630401190000|2021-08-31 09:13:10|27417.06|27417.06|27417.06|27417.06|27417.06|27417.06|27417.06|27417.06|0
1630401210000|2021-08-31 09:13:30|27409.99|27409.99|27409.99|27409.99|27409.99|27409.99|27409.99|27409.99|0
1630401310000|2021-08-31 09:15:10|27406.46|27406.46|27399.39|27399.39|27406.46|27406.46|27399.39|27399.39|0
1630401340000|2021-08-31 09:15:40|27399.99|27399.99|27399.99|27399.99|27399.99|27399.99|27399.99|27399.99|0
1630401360000|2021-08-31 09:16:00|27403.52|27403.52|27402.92|27402.92|27403.52|27403.52|27402.92|27402.92|0
1630401370000|2021-08-31 09:16:10|27409.99|27409.99|27409.99|27409.99|27409.99|27409.99|27409.99|27409.99|0
1630401390000|2021-08-31 09:16:30|27413.53|27413.53|27413.53|27413.53|27413.53|27413.53|27413.53|27413.53|0
1630401440000|2021-08-31 09:17:20|27409.99|27409.99|27402.92|27402.92|27409.99|27409.99|27402.92|27402.92|0
1630401520000|2021-08-31 09:18:40|27409.99|27409.99|27406.46|27406.46|27409.99|27409.99|27406.46|27406.46|0
1630401540000|2021-08-31 09:19:00|27407.06|27407.06|27407.06|27407.06|27407.06|27407.06|27407.06|27407.06|0
1630401570000|2021-08-31 09:19:30|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|0
1630401600000|2021-08-31 09:20:00|27407.06|27407.06|27403.52|27403.52|27407.06|27407.06|27403.52|27403.52|0
1630401630000|2021-08-31 09:20:30|27405.33|27405.33|27405.33|27405.33|27405.33|27405.33|27405.33|27405.33|0
1630401660000|2021-08-31 09:21:00|27401.79|27401.79|27405.33|27405.33|27405.33|27405.33|27401.79|27401.79|0
1630401710000|2021-08-31 09:21:50|27412.4|27412.4|27405.93|27405.93|27412.4|27412.4|27405.33|27405.33|0
1630401780000|2021-08-31 09:23:00|27413|27413|27409.46|27409.46|27413|27413|27409.46|27409.46|0
1630401800000|2021-08-31 09:23:20|27413|27413|27413|27413|27413|27413|27413|27413|0
1630401810000|2021-08-31 09:23:30|27409.46|27409.46|27402.39|27402.39|27409.46|27409.46|27402.39|27402.39|0
1630401840000|2021-08-31 09:24:00|27401.98|27401.98|27401.98|27401.98|27401.98|27401.98|27401.98|27401.98|0
1630401870000|2021-08-31 09:24:30|27405.52|27405.52|27405.52|27405.52|27405.52|27405.52|27405.52|27405.52|0
1630401920000|2021-08-31 09:25:20|27406.12|27406.12|27406.12|27406.12|27406.12|27406.12|27406.12|27406.12|0
1630401940000|2021-08-31 09:25:40|27413.19|27413.19|27413.19|27413.19|27413.19|27413.19|27409.65|27409.65|0
1630401980000|2021-08-31 09:26:20|27416.72|27416.72|27420.26|27420.26|27420.26|27420.26|27416.72|27416.72|0
1630402020000|2021-08-31 09:27:00|27413.19|27413.19|27413.19|27413.19|27413.19|27413.19|27413.19|27413.19|0
1630402030000|2021-08-31 09:27:10|27412.59|27412.59|27412.59|27412.59|27412.59|27412.59|27412.59|27412.59|0
1630402080000|2021-08-31 09:28:00|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|0
1630402090000|2021-08-31 09:28:10|27408.45|27408.45|27408.45|27408.45|27408.45|27408.45|27408.45|27408.45|0
1630402100000|2021-08-31 09:28:20|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|0
1630402130000|2021-08-31 09:28:50|27412.59|27412.59|27419.66|27419.66|27419.66|27419.66|27412.59|27412.59|0
1630402150000|2021-08-31 09:29:10|27416.12|27416.12|27416.12|27416.12|27416.12|27416.12|27416.12|27416.12|0
1630402170000|2021-08-31 09:29:30|27412.59|27412.59|27409.05|27409.05|27412.59|27412.59|27409.05|27409.05|0
1630402180000|2021-08-31 09:29:40|27412.59|27412.59|27412.59|27412.59|27412.59|27412.59|27412.59|27412.59|0
1630402200000|2021-08-31 09:30:00|27412.35|27412.35|27412.35|27412.35|27412.35|27412.35|27412.35|27412.35|0
1630402220000|2021-08-31 09:30:20|27415.88|27415.88|27415.88|27415.88|27415.88|27415.88|27415.88|27415.88|0
1630402250000|2021-08-31 09:30:50|27419.42|27419.42|27419.42|27419.42|27419.42|27419.42|27419.42|27419.42|0
1630402290000|2021-08-31 09:31:30|27419.66|27419.66|27417.25|27417.25|27419.66|27419.66|27417.25|27417.25|0
1630402300000|2021-08-31 09:31:40|27416.65|27416.65|27416.65|27416.65|27416.65|27416.65|27416.65|27416.65|0
1630402310000|2021-08-31 09:31:50|27416.05|27416.05|27419.59|27419.59|27419.59|27419.59|27416.05|27416.05|0
1630402340000|2021-08-31 09:32:20|27420.79|27420.79|27424.92|27424.92|27424.92|27424.92|27420.79|27420.79|0
1630402350000|2021-08-31 09:32:30|27428.46|27428.46|27428.46|27428.46|27428.46|27428.46|27428.46|27428.46|0
1630402360000|2021-08-31 09:32:40|27424.92|27424.92|27424.92|27424.92|27424.92|27424.92|27424.92|27424.92|0
1630402410000|2021-08-31 09:33:30|27421.39|27421.39|27410.78|27410.78|27421.39|27421.39|27410.78|27410.78|0
1630402440000|2021-08-31 09:34:00|27414.32|27414.32|27414.32|27414.32|27414.32|27414.32|27414.32|27414.32|0
1630402450000|2021-08-31 09:34:10|27413.12|27413.12|27413.12|27413.12|27413.12|27413.12|27413.12|27413.12|0
1630402470000|2021-08-31 09:34:30|27409.58|27409.58|27409.58|27409.58|27409.58|27409.58|27409.58|27409.58|0
1630402530000|2021-08-31 09:35:30|27410.18|27410.18|27410.18|27410.18|27410.18|27410.18|27410.18|27410.18|0
1630402540000|2021-08-31 09:35:40|27409.58|27409.58|27409.58|27409.58|27409.58|27409.58|27409.58|27409.58|0
1630402580000|2021-08-31 09:36:20|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|0
1630402600000|2021-08-31 09:36:40|27408.38|27408.38|27411.32|27411.32|27411.32|27411.32|27407.78|27407.78|0
1630402610000|2021-08-31 09:36:50|27414.85|27414.85|27411.32|27411.32|27414.85|27414.85|27411.32|27411.32|0
1630402620000|2021-08-31 09:37:00|27414.85|27414.85|27407.78|27407.78|27414.85|27414.85|27407.78|27407.78|0
1630402650000|2021-08-31 09:37:30|27408.19|27408.19|27408.19|27408.19|27408.19|27408.19|27408.19|27408.19|0
1630402680000|2021-08-31 09:38:00|27404.66|27404.66|27404.66|27404.66|27404.66|27404.66|27404.66|27404.66|0
1630402690000|2021-08-31 09:38:10|27404.9|27404.9|27404.9|27404.9|27404.9|27404.9|27404.9|27404.9|0
1630402700000|2021-08-31 09:38:20|27406.1|27406.1|27406.1|27406.1|27406.1|27406.1|27406.1|27406.1|0
1630402760000|2021-08-31 09:39:20|27409.63|27409.63|27413.17|27413.17|27413.17|27413.17|27409.63|27409.63|0
1630402770000|2021-08-31 09:39:30|27405.69|27405.69|27404.68|27404.68|27405.69|27405.69|27404.68|27404.68|0
1630402780000|2021-08-31 09:39:40|27404.27|27404.27|27404.27|27404.27|27404.27|27404.27|27404.27|27404.27|0
1630402790000|2021-08-31 09:39:50|27404.87|27404.87|27404.87|27404.87|27404.87|27404.87|27404.87|27404.87|0
1630402800000|2021-08-31 09:40:00|27404.14|27404.14|27403.66|27403.66|27404.14|27404.14|27403.66|27403.66|0
1630402810000|2021-08-31 09:40:10|27407.19|27407.19|27407.8|27407.8|27407.8|27407.8|27407.19|27407.19|0
1630402860000|2021-08-31 09:41:00|27411.33|27411.33|27411.33|27411.33|27411.33|27411.33|27411.33|27411.33|0
1630402880000|2021-08-31 09:41:20|27414.87|27414.87|27414.87|27414.87|27414.87|27414.87|27414.87|27414.87|0
1630402900000|2021-08-31 09:41:40|27414.62|27414.62|27414.62|27414.62|27414.62|27414.62|27414.62|27414.62|0
1630402980000|2021-08-31 09:43:00|27407.55|27407.55|27407.55|27407.55|27407.55|27407.55|27407.55|27407.55|0
1630403000000|2021-08-31 09:43:20|27408.76|27408.76|27408.76|27408.76|27408.76|27408.76|27408.76|27408.76|0
1630403010000|2021-08-31 09:43:30|27409.24|27409.24|27409.24|27409.24|27409.24|27409.24|27409.24|27409.24|0
1630403040000|2021-08-31 09:44:00|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|0
1630403100000|2021-08-31 09:45:00|27409.24|27409.24|27409.24|27409.24|27409.24|27409.24|27409.24|27409.24|0
1630403130000|2021-08-31 09:45:30|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|0
1630403140000|2021-08-31 09:45:40|27409.24|27409.24|27409.24|27409.24|27409.24|27409.24|27409.24|27409.24|0
1630403150000|2021-08-31 09:45:50|27405.7|27405.7|27405.95|27405.95|27405.95|27405.95|27405.7|27405.7|0
1630403200000|2021-08-31 09:46:40|27407.18|27407.18|27417.78|27417.78|27417.78|27417.78|27407.18|27407.18|0
1630403220000|2021-08-31 09:47:00|27414.25|27414.25|27414.85|27414.85|27414.85|27414.85|27414.25|27414.25|0
1630403260000|2021-08-31 09:47:40|27414.25|27414.25|27417.78|27417.78|27417.78|27417.78|27414.25|27414.25|0
1630403270000|2021-08-31 09:47:50|27418.38|27418.38|27418.38|27418.38|27418.38|27418.38|27418.38|27418.38|0
1630403300000|2021-08-31 09:48:20|27414.85|27414.85|27411.31|27411.31|27414.85|27414.85|27411.31|27411.31|0
1630403340000|2021-08-31 09:49:00|27407.78|27407.78|27414.85|27414.85|27414.85|27414.85|27407.78|27407.78|0
1630403370000|2021-08-31 09:49:30|27413.64|27413.64|27413.04|27413.04|27413.64|27413.64|27413.04|27413.04|0
1630403380000|2021-08-31 09:49:40|27413.64|27413.64|27413.64|27413.64|27413.64|27413.64|27413.64|27413.64|0
1630403390000|2021-08-31 09:49:50|27412.44|27412.44|27413.04|27413.04|27413.04|27413.04|27411.24|27411.24|0
1630403400000|2021-08-31 09:50:00|27402.44|27402.44|27402.44|27402.44|27402.44|27402.44|27402.44|27402.44|0
1630403410000|2021-08-31 09:50:10|27402.03|27402.03|27401.62|27401.62|27402.03|27402.03|27401.62|27401.62|0
1630403430000|2021-08-31 09:50:30|27415.76|27415.76|27415.76|27415.76|27415.76|27415.76|27415.76|27415.76|0
1630403500000|2021-08-31 09:51:40|27405.15|27405.15|27405.15|27405.15|27405.15|27405.15|27405.15|27405.15|0
1630403590000|2021-08-31 09:53:10|27398.08|27398.08|27398.08|27398.08|27398.08|27398.08|27398.08|27398.08|0
1630403600000|2021-08-31 09:53:20|27401.62|27401.62|27401.62|27401.62|27401.62|27401.62|27401.62|27401.62|0
1630403620000|2021-08-31 09:53:40|27408.69|27408.69|27408.69|27408.69|27408.69|27408.69|27408.69|27408.69|0
1630403660000|2021-08-31 09:54:20|27412.22|27412.22|27412.22|27412.22|27412.22|27412.22|27412.22|27412.22|0
1630403740000|2021-08-31 09:55:40|27408.69|27408.69|27405.15|27405.15|27408.69|27408.69|27405.15|27405.15|0
1630403770000|2021-08-31 09:56:10|27405.76|27405.76|27405.76|27405.76|27405.76|27405.76|27405.76|27405.76|0
1630403780000|2021-08-31 09:56:20|27398.69|27398.69|27397.48|27397.48|27398.69|27398.69|27397.48|27397.48|0
1630403850000|2021-08-31 09:57:30|27396.88|27396.88|27395.56|27395.56|27396.88|27396.88|27395.56|27395.56|0
1630403870000|2021-08-31 09:57:50|27396.16|27396.16|27396.16|27396.16|27396.16|27396.16|27396.16|27396.16|0
1630403890000|2021-08-31 09:58:10|27395.56|27395.56|27392.02|27392.02|27395.56|27395.56|27392.02|27392.02|0
1630403900000|2021-08-31 09:58:20|27391.42|27391.42|27390.82|27390.82|27391.42|27391.42|27390.82|27390.82|0
1630403940000|2021-08-31 09:59:00|27391.06|27391.06|27390.65|27390.65|27391.06|27391.06|27390.65|27390.65|0
1630403960000|2021-08-31 09:59:20|27394.19|27394.19|27394.19|27394.19|27394.19|27394.19|27394.19|27394.19|0
1630403990000|2021-08-31 09:59:50|27390.65|27390.65|27390.65|27390.65|27390.65|27390.65|27390.65|27390.65|0
1630404000000|2021-08-31 10:00:00|27387.12|27387.12|27387.12|27387.12|27387.12|27387.12|27387.12|27387.12|0
1630404010000|2021-08-31 10:00:10|27386.52|27386.52|27388.32|27388.32|27388.32|27388.32|27386.52|27386.52|0
1630404030000|2021-08-31 10:00:30|27384.78|27384.78|27384.78|27384.78|27384.78|27384.78|27384.78|27384.78|0
1630404040000|2021-08-31 10:00:40|27388.32|27388.32|27388.32|27388.32|27388.32|27388.32|27388.32|27388.32|0
1630404050000|2021-08-31 10:00:50|27391.85|27391.85|27391.85|27391.85|27391.85|27391.85|27391.85|27391.85|0
1630404060000|2021-08-31 10:01:00|27391.44|27391.44|27394.98|27394.98|27394.98|27394.98|27391.44|27391.44|0
1630404100000|2021-08-31 10:01:40|27395.58|27395.58|27394.98|27394.98|27395.58|27395.58|27394.98|27394.98|0
1630404170000|2021-08-31 10:02:50|27398.51|27398.51|27398.51|27398.51|27398.51|27398.51|27398.51|27398.51|0
1630404230000|2021-08-31 10:03:50|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|0
1630404240000|2021-08-31 10:04:00|27397.31|27397.31|27397.91|27397.91|27397.91|27397.91|27397.31|27397.31|0
1630404310000|2021-08-31 10:05:10|27401.45|27401.45|27408.52|27408.52|27408.52|27408.52|27401.45|27401.45|0
1630404320000|2021-08-31 10:05:20|27404.98|27404.98|27397.91|27397.91|27404.98|27404.98|27397.91|27397.91|0
1630404330000|2021-08-31 10:05:30|27398.32|27398.32|27401.86|27401.86|27401.86|27401.86|27398.32|27398.32|0
1630404360000|2021-08-31 10:06:00|27402.27|27402.27|27402.27|27402.27|27402.27|27402.27|27402.27|27402.27|0
1630404380000|2021-08-31 10:06:20|27401.67|27401.67|27401.67|27401.67|27401.67|27401.67|27401.67|27401.67|0
1630404390000|2021-08-31 10:06:30|27408.74|27408.74|27408.74|27408.74|27408.74|27408.74|27408.74|27408.74|0
1630404500000|2021-08-31 10:08:20|27412.27|27412.27|27408.74|27408.74|27412.27|27412.27|27408.74|27408.74|0
1630404540000|2021-08-31 10:09:00|27409.15|27409.15|27409.15|27409.15|27409.15|27409.15|27409.15|27409.15|0
1630404560000|2021-08-31 10:09:20|27409.39|27409.39|27409.75|27409.75|27409.99|27409.99|27409.39|27409.39|0
1630404570000|2021-08-31 10:09:30|27416.82|27416.82|27417.23|27417.23|27417.23|27417.23|27416.82|27416.82|0
1630404630000|2021-08-31 10:10:30|27413.69|27413.69|27413.69|27413.69|27413.69|27413.69|27413.69|27413.69|0
1630404640000|2021-08-31 10:10:40|27403.09|27403.09|27396.02|27396.02|27403.09|27403.09|27396.02|27396.02|0
1630404670000|2021-08-31 10:11:10|27392.48|27392.48|27392.48|27392.48|27392.48|27392.48|27392.48|27392.48|0
1630404750000|2021-08-31 10:12:30|27388.95|27388.95|27381.88|27381.88|27388.95|27388.95|27381.88|27381.88|0
1630404770000|2021-08-31 10:12:50|27378.34|27378.34|27378.34|27378.34|27378.34|27378.34|27378.34|27378.34|0
1630404780000|2021-08-31 10:13:00|27385.41|27385.41|27388.95|27388.95|27388.95|27388.95|27385.41|27385.41|0
1630404820000|2021-08-31 10:13:40|27389.19|27389.19|27389.19|27389.19|27389.19|27389.19|27389.19|27389.19|0
1630404830000|2021-08-31 10:13:50|27388.95|27388.95|27388.71|27388.71|27388.95|27388.95|27388.71|27388.71|0
1630404840000|2021-08-31 10:14:00|27378.1|27378.1|27378.1|27378.1|27378.1|27378.1|27378.1|27378.1|0
1630404850000|2021-08-31 10:14:10|27385.17|27385.17|27385.17|27385.17|27385.17|27385.17|27385.17|27385.17|0
1630404870000|2021-08-31 10:14:30|27384.76|27384.76|27384.76|27384.76|27384.76|27384.76|27384.76|27384.76|0
1630404880000|2021-08-31 10:14:40|27377.69|27377.69|27377.69|27377.69|27377.69|27377.69|27377.69|27377.69|0
1630404940000|2021-08-31 10:15:40|27381.23|27381.23|27381.23|27381.23|27381.23|27381.23|27381.23|27381.23|0
1630404950000|2021-08-31 10:15:50|27380.82|27380.82|27380.82|27380.82|27380.82|27380.82|27380.82|27380.82|0
1630404970000|2021-08-31 10:16:10|27377.28|27377.28|27377.28|27377.28|27377.28|27377.28|27377.28|27377.28|0
1630405010000|2021-08-31 10:16:50|27376.87|27376.87|27376.87|27376.87|27376.87|27376.87|27376.87|27376.87|0
1630405110000|2021-08-31 10:18:30|27387.48|27387.48|27387.48|27387.48|27387.48|27387.48|27387.48|27387.48|0
1630405160000|2021-08-31 10:19:20|27391.01|27391.01|27391.01|27391.01|27391.01|27391.01|27391.01|27391.01|0
1630405170000|2021-08-31 10:19:30|27398.08|27398.08|27394.55|27394.55|27398.08|27398.08|27394.55|27394.55|0
1630405210000|2021-08-31 10:20:10|27387.48|27387.48|27394.55|27394.55|27394.55|27394.55|27387.48|27387.48|0
1630405220000|2021-08-31 10:20:20|27391.01|27391.01|27391.01|27391.01|27391.01|27391.01|27391.01|27391.01|0
1630405240000|2021-08-31 10:20:40|27390.53|27390.53|27393.05|27393.05|27393.05|27393.05|27390.53|27390.53|0
1630405330000|2021-08-31 10:22:10|27385.98|27385.98|27385.98|27385.98|27385.98|27385.98|27385.98|27385.98|0
1630405410000|2021-08-31 10:23:30|27378.91|27378.91|27378.91|27378.91|27378.91|27378.91|27378.91|27378.91|0
1630405460000|2021-08-31 10:24:20|27378.67|27378.67|27382.2|27382.2|27382.2|27382.2|27378.67|27378.67|0
1630405490000|2021-08-31 10:24:50|27389.27|27389.27|27371.6|27371.6|27389.27|27389.27|27371.6|27371.6|0
1630405500000|2021-08-31 10:25:00|27372.2|27372.2|27372.2|27372.2|27372.2|27372.2|27372.2|27372.2|0
1630405510000|2021-08-31 10:25:10|27365.13|27365.13|27365.13|27365.13|27365.13|27365.13|27365.13|27365.13|0
1630405550000|2021-08-31 10:25:50|27364.53|27364.53|27349.79|27349.79|27364.53|27364.53|27349.79|27349.79|0
1630405560000|2021-08-31 10:26:00|27353.32|27353.32|27353.32|27353.32|27353.32|27353.32|27353.32|27353.32|0
1630405580000|2021-08-31 10:26:20|27349.79|27349.79|27346.25|27346.25|27349.79|27349.79|27346.25|27346.25|0
1630405640000|2021-08-31 10:27:20|27349.79|27349.79|27349.79|27349.79|27349.79|27349.79|27349.79|27349.79|0
1630405650000|2021-08-31 10:27:30|27353.32|27353.32|27349.79|27349.79|27353.32|27353.32|27349.79|27349.79|0
1630405670000|2021-08-31 10:27:50|27356.86|27356.86|27349.79|27349.79|27356.86|27356.86|27349.79|27349.79|0
1630405680000|2021-08-31 10:28:00|27346.25|27346.25|27346.25|27346.25|27346.25|27346.25|27346.25|27346.25|0
1630405690000|2021-08-31 10:28:10|27356.86|27356.86|27353.92|27353.92|27356.86|27356.86|27353.32|27353.32|0
1630405710000|2021-08-31 10:28:30|27357.46|27357.46|27357.46|27357.46|27357.46|27357.46|27357.46|27357.46|0
1630405720000|2021-08-31 10:28:40|27346.85|27346.85|27346.85|27346.85|27346.85|27346.85|27346.85|27346.85|0
1630405730000|2021-08-31 10:28:50|27343.32|27343.32|27343.32|27343.32|27343.32|27343.32|27343.32|27343.32|0
1630405750000|2021-08-31 10:29:10|27342.72|27342.72|27342.72|27342.72|27342.72|27342.72|27342.72|27342.72|0
1630405830000|2021-08-31 10:30:30|27343.32|27343.32|27343.32|27343.32|27343.32|27343.32|27343.32|27343.32|0
1630405840000|2021-08-31 10:30:40|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|0
1630405860000|2021-08-31 10:31:00|27336.49|27336.49|27336.49|27336.49|27336.49|27336.49|27336.49|27336.49|0
1630405890000|2021-08-31 10:31:30|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|27340.03|27340.03|0
1630405900000|2021-08-31 10:31:40|27344.76|27344.76|27344.76|27344.76|27344.76|27344.76|27344.76|27344.76|0
1630405910000|2021-08-31 10:31:50|27348.3|27348.3|27348.3|27348.3|27348.3|27348.3|27348.3|27348.3|0
1630405920000|2021-08-31 10:32:00|27344.76|27344.76|27344.76|27344.76|27344.76|27344.76|27344.76|27344.76|0
1630405940000|2021-08-31 10:32:20|27337.69|27337.69|27337.69|27337.69|27337.69|27337.69|27337.69|27337.69|0
1630405950000|2021-08-31 10:32:30|27341.23|27341.23|27341.23|27341.23|27341.23|27341.23|27341.23|27341.23|0
1630405980000|2021-08-31 10:33:00|27337.69|27337.69|27333.56|27333.56|27337.69|27337.69|27333.56|27333.56|0
1630406020000|2021-08-31 10:33:40|27322.95|27322.95|27322.95|27322.95|27322.95|27322.95|27322.95|27322.95|0
1630406040000|2021-08-31 10:34:00|27319.42|27319.42|27319.42|27319.42|27319.42|27319.42|27319.42|27319.42|0
1630406050000|2021-08-31 10:34:10|27322.95|27322.95|27330.02|27330.02|27330.02|27330.02|27322.95|27322.95|0
1630406110000|2021-08-31 10:35:10|27329.42|27329.42|27329.42|27329.42|27329.42|27329.42|27329.42|27329.42|0
1630406120000|2021-08-31 10:35:20|27322.35|27322.35|27322.35|27322.35|27322.35|27322.35|27322.35|27322.35|0
1630406140000|2021-08-31 10:35:40|27329.42|27329.42|27329.42|27329.42|27329.42|27329.42|27329.42|27329.42|0
1630406160000|2021-08-31 10:36:00|27322.35|27322.35|27322.35|27322.35|27322.35|27322.35|27322.35|27322.35|0
1630406200000|2021-08-31 10:36:40|27318.82|27318.82|27322.35|27322.35|27322.35|27322.35|27318.82|27318.82|0
1630406230000|2021-08-31 10:37:10|27315.28|27315.28|27315.28|27315.28|27315.28|27315.28|27315.28|27315.28|0
1630406240000|2021-08-31 10:37:20|27314.68|27314.68|27314.68|27314.68|27314.68|27314.68|27314.68|27314.68|0
1630406260000|2021-08-31 10:37:40|27311.15|27311.15|27312.61|27312.61|27314.68|27314.68|27311.15|27311.15|0
1630406310000|2021-08-31 10:38:30|27316.14|27316.14|27305.54|27305.54|27316.14|27316.14|27305.54|27305.54|0
1630406350000|2021-08-31 10:39:10|27306.14|27306.14|27306.14|27306.14|27306.14|27306.14|27306.14|27306.14|0
1630406360000|2021-08-31 10:39:20|27313.21|27313.21|27313.21|27313.21|27313.21|27313.21|27313.21|27313.21|0
1630406370000|2021-08-31 10:39:30|27320.28|27320.28|27320.28|27320.28|27320.28|27320.28|27320.28|27320.28|0
1630406400000|2021-08-31 10:40:00|27320.69|27320.69|27320.69|27320.69|27320.69|27320.69|27320.69|27320.69|0
1630406420000|2021-08-31 10:40:20|27321.1|27321.1|27321.1|27321.1|27321.1|27321.1|27321.1|27321.1|0
1630406430000|2021-08-31 10:40:30|27321.7|27321.7|27321.7|27321.7|27321.7|27321.7|27321.7|27321.7|0
1630406440000|2021-08-31 10:40:40|27325.24|27325.24|27325.24|27325.24|27325.24|27325.24|27325.24|27325.24|0
1630406470000|2021-08-31 10:41:10|27325.84|27325.84|27318.77|27318.77|27325.84|27325.84|27318.77|27318.77|0
1630406490000|2021-08-31 10:41:30|27332.91|27332.91|27332.91|27332.91|27332.91|27332.91|27332.91|27332.91|0
1630406500000|2021-08-31 10:41:40|27336.44|27336.44|27336.44|27336.44|27336.44|27336.44|27336.44|27336.44|0
1630406520000|2021-08-31 10:42:00|27337.04|27337.04|27326.44|27326.44|27337.04|27337.04|27326.44|27326.44|0
1630406550000|2021-08-31 10:42:30|27329.97|27329.97|27329.97|27329.97|27329.97|27329.97|27329.97|27329.97|0
1630406600000|2021-08-31 10:43:20|27330.57|27330.57|27330.57|27330.57|27330.57|27330.57|27330.57|27330.57|0
1630406620000|2021-08-31 10:43:40|27337.64|27337.64|27334.11|27334.11|27337.64|27337.64|27334.11|27334.11|0
1630406660000|2021-08-31 10:44:20|27327.04|27327.04|27327.04|27327.04|27327.04|27327.04|27327.04|27327.04|0
1630406670000|2021-08-31 10:44:30|27326.63|27326.63|27326.63|27326.63|27326.63|27326.63|27326.63|27326.63|0
1630406690000|2021-08-31 10:44:50|27330.16|27330.16|27330.76|27330.76|27330.76|27330.76|27330.16|27330.16|0
1630406720000|2021-08-31 10:45:20|27327.23|27327.23|27327.83|27327.83|27327.83|27327.83|27327.23|27327.23|0
1630406740000|2021-08-31 10:45:40|27324.29|27324.29|27316.62|27316.62|27324.29|27324.29|27316.62|27316.62|0
1630406750000|2021-08-31 10:45:50|27308.95|27308.95|27300.03|27300.03|27308.95|27308.95|27300.03|27300.03|0
1630406760000|2021-08-31 10:46:00|27299.43|27299.43|27285.05|27285.05|27299.43|27299.43|27285.05|27285.05|0
1630406770000|2021-08-31 10:46:10|27283.85|27283.85|27269.11|27269.11|27283.85|27283.85|27269.11|27269.11|0
1630406780000|2021-08-31 10:46:20|27262.04|27262.04|27264.97|27264.97|27265.57|27265.57|27262.04|27262.04|0
1630406790000|2021-08-31 10:46:30|27275.57|27275.57|27275.57|27275.57|27275.57|27275.57|27272.04|27272.04|0
1630406800000|2021-08-31 10:46:40|27272.04|27272.04|27275.57|27275.57|27275.57|27275.57|27272.04|27272.04|0
1630406810000|2021-08-31 10:46:50|27279.11|27279.11|27280.31|27280.31|27280.31|27280.31|27279.11|27279.11|0
1630406840000|2021-08-31 10:47:20|27297.99|27297.99|27287.62|27287.62|27298.23|27298.23|27287.62|27287.62|0
1630406850000|2021-08-31 10:47:30|27295.29|27295.29|27298.83|27298.83|27298.83|27298.83|27295.29|27295.29|0
1630406870000|2021-08-31 10:47:50|27299.43|27299.43|27302.96|27302.96|27302.96|27302.96|27299.43|27299.43|0
1630406880000|2021-08-31 10:48:00|27295.89|27295.89|27295.29|27295.29|27295.89|27295.89|27295.29|27295.29|0
1630406890000|2021-08-31 10:48:10|27294.69|27294.69|27294.69|27294.69|27294.69|27294.69|27294.69|27294.69|0
1630406910000|2021-08-31 10:48:30|27284.09|27284.09|27284.09|27284.09|27284.09|27284.09|27284.09|27284.09|0
1630406920000|2021-08-31 10:48:40|27287.62|27287.62|27291.16|27291.16|27291.16|27291.16|27287.62|27287.62|0
1630406930000|2021-08-31 10:48:50|27294.69|27294.69|27294.69|27294.69|27294.69|27294.69|27294.69|27294.69|0
1630406970000|2021-08-31 10:49:30|27291.16|27291.16|27291.16|27291.16|27291.16|27291.16|27291.16|27291.16|0
1630407000000|2021-08-31 10:50:00|27294.69|27294.69|27294.69|27294.69|27294.69|27294.69|27294.69|27294.69|0
1630407010000|2021-08-31 10:50:10|27291.16|27291.16|27291.16|27291.16|27291.16|27291.16|27291.16|27291.16|0
1630407020000|2021-08-31 10:50:20|27290.56|27290.56|27290.56|27290.56|27290.56|27290.56|27290.56|27290.56|0
1630407050000|2021-08-31 10:50:50|27287.02|27287.02|27287.02|27287.02|27287.02|27287.02|27287.02|27287.02|0
1630407100000|2021-08-31 10:51:40|27283.49|27283.49|27274.62|27274.62|27283.49|27283.49|27274.62|27274.62|0
1630407110000|2021-08-31 10:51:50|27278.15|27278.15|27278.15|27278.15|27278.15|27278.15|27278.15|27278.15|0
1630407120000|2021-08-31 10:52:00|27271.08|27271.08|27271.08|27271.08|27271.08|27271.08|27271.08|27271.08|0
1630407180000|2021-08-31 10:53:00|27270.84|27270.84|27271.44|27271.44|27271.44|27271.44|27270.84|27270.84|0
1630407190000|2021-08-31 10:53:10|27269.39|27269.39|27276.46|27276.46|27276.46|27276.46|27269.39|27269.39|0
1630407200000|2021-08-31 10:53:20|27279.99|27279.99|27279.99|27279.99|27279.99|27279.99|27279.99|27279.99|0
1630407210000|2021-08-31 10:53:30|27276.46|27276.46|27274.13|27274.13|27276.46|27276.46|27272.92|27272.92|0
1630407220000|2021-08-31 10:53:40|27270.59|27270.59|27266.46|27266.46|27270.59|27270.59|27266.46|27266.46|0
1630407250000|2021-08-31 10:54:10|27266.87|27266.87|27266.87|27266.87|27266.87|27266.87|27266.87|27266.87|0
1630407280000|2021-08-31 10:54:40|27281.01|27281.01|27281.01|27281.01|27281.01|27281.01|27281.01|27281.01|0
1630407300000|2021-08-31 10:55:00|27277.47|27277.47|27277.47|27277.47|27277.47|27277.47|27277.47|27277.47|0
1630407310000|2021-08-31 10:55:10|27270.4|27270.4|27259.8|27259.8|27270.4|27270.4|27259.8|27259.8|0
1630407340000|2021-08-31 10:55:40|27270.4|27270.4|27273.94|27273.94|27273.94|27273.94|27270.4|27270.4|0
1630407390000|2021-08-31 10:56:30|27274.54|27274.54|27274.54|27274.54|27274.54|27274.54|27274.54|27274.54|0
1630407420000|2021-08-31 10:57:00|27278.07|27278.07|27278.07|27278.07|27278.07|27278.07|27278.07|27278.07|0
1630407440000|2021-08-31 10:57:20|27285.14|27285.14|27274.54|27274.54|27285.14|27285.14|27274.54|27274.54|0
1630407460000|2021-08-31 10:57:40|27278.07|27278.07|27278.07|27278.07|27278.07|27278.07|27278.07|27278.07|0
1630407480000|2021-08-31 10:58:00|27285.14|27285.14|27278.07|27278.07|27285.14|27285.14|27278.07|27278.07|0
1630407510000|2021-08-31 10:58:30|27277.06|27277.06|27277.06|27277.06|27277.06|27277.06|27277.06|27277.06|0
1630407520000|2021-08-31 10:58:40|27255.85|27255.85|27255.85|27255.85|27255.85|27255.85|27255.85|27255.85|0
1630407540000|2021-08-31 10:59:00|27259.39|27259.39|27259.39|27259.39|27259.39|27259.39|27259.39|27259.39|0
1630407560000|2021-08-31 10:59:20|27262.92|27262.92|27266.46|27266.46|27266.46|27266.46|27262.92|27262.92|0
1630407570000|2021-08-31 10:59:30|27265.85|27265.85|27266.46|27266.46|27266.46|27266.46|27265.85|27265.85|0
1630407590000|2021-08-31 10:59:50|27273.53|27273.53|27274.13|27274.13|27274.13|27274.13|27273.53|27273.53|0
1630407600000|2021-08-31 11:00:00|27270.59|27270.59|27270.59|27270.59|27270.59|27270.59|27270.59|27270.59|0
1630407620000|2021-08-31 11:00:20|27267.06|27267.06|27267.06|27267.06|27267.06|27267.06|27267.06|27267.06|0
1630407630000|2021-08-31 11:00:30|27263.52|27263.52|27263.52|27263.52|27263.52|27263.52|27263.52|27263.52|0
1630407640000|2021-08-31 11:00:40|27262.92|27262.92|27259.39|27259.39|27262.92|27262.92|27259.39|27259.39|0
1630407690000|2021-08-31 11:01:30|27267.06|27267.06|27267.06|27267.06|27267.06|27267.06|27267.06|27267.06|0
1630407720000|2021-08-31 11:02:00|27259.99|27259.99|27255.25|27255.25|27259.99|27259.99|27255.25|27255.25|0
1630407730000|2021-08-31 11:02:10|27254.43|27254.43|27254.43|27254.43|27254.43|27254.43|27254.43|27254.43|0
1630407740000|2021-08-31 11:02:20|27261.5|27261.5|27261.5|27261.5|27261.5|27261.5|27261.5|27261.5|0
1630407750000|2021-08-31 11:02:30|27279.17|27279.17|27279.17|27279.17|27279.17|27279.17|27279.17|27279.17|0
1630407760000|2021-08-31 11:02:40|27265.04|27265.04|27265.04|27265.04|27265.04|27265.04|27265.04|27265.04|0
1630407780000|2021-08-31 11:03:00|27261.5|27261.5|27261.5|27261.5|27261.5|27261.5|27261.5|27261.5|0
1630407800000|2021-08-31 11:03:20|27265.04|27265.04|27265.64|27265.64|27265.64|27265.64|27265.04|27265.04|0
1630407810000|2021-08-31 11:03:30|27266.05|27266.05|27266.05|27266.05|27266.05|27266.05|27266.05|27266.05|0
1630407830000|2021-08-31 11:03:50|27269.58|27269.58|27269.58|27269.58|27269.58|27269.58|27269.58|27269.58|0
1630407860000|2021-08-31 11:04:20|27280.19|27280.19|27276.65|27276.65|27280.19|27280.19|27276.65|27276.65|0
1630407910000|2021-08-31 11:05:10|27269.58|27269.58|27266.05|27266.05|27269.58|27269.58|27266.05|27266.05|0
1630407930000|2021-08-31 11:05:30|27262.51|27262.51|27262.51|27262.51|27262.51|27262.51|27262.51|27262.51|0
1630407980000|2021-08-31 11:06:20|27261.78|27261.78|27268.85|27268.85|27268.85|27268.85|27261.78|27261.78|0
1630407990000|2021-08-31 11:06:30|27268.37|27268.37|27271.91|27271.91|27271.91|27271.91|27268.37|27268.37|0
1630408030000|2021-08-31 11:07:10|27264.84|27264.84|27264.84|27264.84|27264.84|27264.84|27264.84|27264.84|0
1630408070000|2021-08-31 11:07:50|27261.3|27261.3|27261.3|27261.3|27261.3|27261.3|27261.3|27261.3|0
1630408080000|2021-08-31 11:08:00|27260.1|27260.1|27260.1|27260.1|27260.1|27260.1|27260.1|27260.1|0
1630408110000|2021-08-31 11:08:30|27263.63|27263.63|27263.63|27263.63|27263.63|27263.63|27263.63|27263.63|0
1630408130000|2021-08-31 11:08:50|27267.17|27267.17|27267.17|27267.17|27267.17|27267.17|27267.17|27267.17|0
1630408180000|2021-08-31 11:09:40|27267.77|27267.77|27268.37|27268.37|27268.37|27268.37|27267.77|27267.77|0
1630408220000|2021-08-31 11:10:20|27271.91|27271.91|27271.91|27271.91|27271.91|27271.91|27271.91|27271.91|0
1630408240000|2021-08-31 11:10:40|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|0
1630408270000|2021-08-31 11:11:10|27278.98|27278.98|27278.98|27278.98|27278.98|27278.98|27278.98|27278.98|0
1630408320000|2021-08-31 11:12:00|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|0
1630408350000|2021-08-31 11:12:30|27300.18|27300.18|27293.11|27293.11|27300.18|27300.18|27293.11|27293.11|0
1630408360000|2021-08-31 11:12:40|27289.58|27289.58|27286.05|27286.05|27289.58|27289.58|27286.05|27286.05|0
1630408370000|2021-08-31 11:12:50|27282.51|27282.51|27286.05|27286.05|27286.05|27286.05|27282.51|27282.51|0
1630408380000|2021-08-31 11:13:00|27286.65|27286.65|27286.05|27286.05|27286.65|27286.65|27286.05|27286.05|0
1630408450000|2021-08-31 11:14:10|27289.58|27289.58|27289.58|27289.58|27289.58|27289.58|27289.58|27289.58|0
1630408480000|2021-08-31 11:14:40|27290.18|27290.18|27293.72|27293.72|27293.72|27293.72|27290.18|27290.18|0
1630408500000|2021-08-31 11:15:00|27290.18|27290.18|27290.42|27290.42|27290.42|27290.42|27290.18|27290.18|0
1630408540000|2021-08-31 11:15:40|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|0
1630408550000|2021-08-31 11:15:50|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|0
1630408560000|2021-08-31 11:16:00|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|0
1630408570000|2021-08-31 11:16:10|27290.42|27290.42|27286.89|27286.89|27290.42|27290.42|27286.89|27286.89|0
1630408620000|2021-08-31 11:17:00|27276.28|27276.28|27275.68|27275.68|27276.28|27276.28|27275.68|27275.68|0
1630408640000|2021-08-31 11:17:20|27282.75|27282.75|27282.75|27282.75|27282.75|27282.75|27282.75|27282.75|0
1630408650000|2021-08-31 11:17:30|27286.29|27286.29|27286.29|27286.29|27286.29|27286.29|27286.29|27286.29|0
1630408670000|2021-08-31 11:17:50|27287.11|27287.11|27288.31|27288.31|27288.31|27288.31|27287.11|27287.11|0
1630408690000|2021-08-31 11:18:10|27284.77|27284.77|27284.77|27284.77|27284.77|27284.77|27284.77|27284.77|0
1630408710000|2021-08-31 11:18:30|27281.24|27281.24|27277.7|27277.7|27281.24|27281.24|27277.7|27277.7|0
1630408720000|2021-08-31 11:18:40|27279.47|27279.47|27273.57|27273.57|27279.47|27279.47|27273.57|27273.57|0
1630408740000|2021-08-31 11:19:00|27272.97|27272.97|27272.97|27272.97|27272.97|27272.97|27272.97|27272.97|0
1630408770000|2021-08-31 11:19:30|27269.43|27269.43|27269.43|27269.43|27269.43|27269.43|27269.43|27269.43|0
1630408780000|2021-08-31 11:19:40|27280.04|27280.04|27280.04|27280.04|27280.04|27280.04|27280.04|27280.04|0
1630408830000|2021-08-31 11:20:30|27280.64|27280.64|27284.17|27284.17|27287.71|27287.71|27280.64|27280.64|0
1630408870000|2021-08-31 11:21:10|27280.64|27280.64|27280.64|27280.64|27280.64|27280.64|27280.64|27280.64|0
1630408890000|2021-08-31 11:21:30|27277.1|27277.1|27277.1|27277.1|27277.1|27277.1|27277.1|27277.1|0
1630408910000|2021-08-31 11:21:50|27277.92|27277.92|27277.92|27277.92|27277.92|27277.92|27277.92|27277.92|0
1630408930000|2021-08-31 11:22:10|27277.51|27277.51|27277.51|27277.51|27277.51|27277.51|27277.51|27277.51|0
1630408950000|2021-08-31 11:22:30|27278.11|27278.11|27278.11|27278.11|27278.11|27278.11|27278.11|27278.11|0
1630408960000|2021-08-31 11:22:40|27278.36|27278.36|27278.36|27278.36|27278.36|27278.36|27278.36|27278.36|0
1630408980000|2021-08-31 11:23:00|27285.43|27285.43|27285.43|27285.43|27285.43|27285.43|27285.43|27285.43|0
1630409000000|2021-08-31 11:23:20|27278.36|27278.36|27278.36|27278.36|27278.36|27278.36|27278.36|27278.36|0
1630409030000|2021-08-31 11:23:50|27277.75|27277.75|27277.75|27277.75|27277.75|27277.75|27277.75|27277.75|0
1630409040000|2021-08-31 11:24:00|27274.22|27274.22|27274.22|27274.22|27274.22|27274.22|27274.22|27274.22|0
1630409050000|2021-08-31 11:24:10|27278.36|27278.36|27281.89|27281.89|27281.89|27281.89|27278.36|27278.36|0
1630409120000|2021-08-31 11:25:20|27274.82|27274.82|27274.22|27274.22|27274.82|27274.82|27274.22|27274.22|0
1630409130000|2021-08-31 11:25:30|27270.69|27270.69|27270.69|27270.69|27270.69|27270.69|27270.69|27270.69|0
1630409140000|2021-08-31 11:25:40|27267.15|27267.15|27263.01|27263.01|27267.15|27267.15|27263.01|27263.01|0
1630409150000|2021-08-31 11:25:50|27262.6|27262.6|27259.07|27259.07|27262.6|27262.6|27259.07|27259.07|0
1630409190000|2021-08-31 11:26:30|27259.67|27259.67|27260.27|27260.27|27260.27|27260.27|27259.67|27259.67|0
1630409210000|2021-08-31 11:26:50|27261.09|27261.09|27278.77|27278.77|27278.77|27278.77|27261.09|27261.09|0
1630409220000|2021-08-31 11:27:00|27275.23|27275.23|27275.23|27275.23|27275.23|27275.23|27275.23|27275.23|0
1630409280000|2021-08-31 11:28:00|27275.64|27275.64|27276.05|27276.05|27276.24|27276.24|27275.64|27275.64|0
1630409340000|2021-08-31 11:29:00|27286.65|27286.65|27286.65|27286.65|27286.65|27286.65|27286.65|27286.65|0
1630409390000|2021-08-31 11:29:50|27279.59|27279.59|27279.59|27279.59|27279.59|27279.59|27279.59|27279.59|0
1630409400000|2021-08-31 11:30:00|27278.38|27278.38|27274.85|27274.85|27278.38|27278.38|27274.85|27274.85|0
1630409420000|2021-08-31 11:30:20|27275.09|27275.09|27275.09|27275.09|27275.09|27275.09|27275.09|27275.09|0
1630409450000|2021-08-31 11:30:50|27274.68|27274.68|27275.09|27275.09|27275.09|27275.09|27274.68|27274.68|0
1630409540000|2021-08-31 11:32:20|27271.56|27271.56|27267.42|27267.42|27271.56|27271.56|27267.42|27267.42|0
1630409550000|2021-08-31 11:32:30|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|0
1630409580000|2021-08-31 11:33:00|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|0
1630409600000|2021-08-31 11:33:20|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|0
1630409660000|2021-08-31 11:34:20|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|0
1630409720000|2021-08-31 11:35:20|27267.66|27267.66|27268.86|27268.86|27268.86|27268.86|27267.66|27267.66|0
1630409740000|2021-08-31 11:35:40|27269.46|27269.46|27269.46|27269.46|27269.46|27269.46|27269.46|27269.46|0
1630409760000|2021-08-31 11:36:00|27287.14|27287.14|27272.4|27272.4|27287.14|27287.14|27272.4|27272.4|0
1630409810000|2021-08-31 11:36:50|27271.99|27271.99|27271.99|27271.99|27271.99|27271.99|27271.99|27271.99|0
1630409860000|2021-08-31 11:37:40|27268.45|27268.45|27268.45|27268.45|27268.45|27268.45|27268.45|27268.45|0
1630409890000|2021-08-31 11:38:10|27275.52|27275.52|27279.06|27279.06|27279.06|27279.06|27275.52|27275.52|0
1630409950000|2021-08-31 11:39:10|27279.66|27279.66|27279.66|27279.66|27279.66|27279.66|27279.66|27279.66|0
1630409970000|2021-08-31 11:39:30|27279.06|27279.06|27279.06|27279.06|27279.06|27279.06|27279.06|27279.06|0
1630409980000|2021-08-31 11:39:40|27282.59|27282.59|27289.66|27289.66|27289.66|27289.66|27282.59|27282.59|0
1630410020000|2021-08-31 11:40:20|27293.2|27293.2|27293.2|27293.2|27293.2|27293.2|27293.2|27293.2|0
1630410070000|2021-08-31 11:41:10|27293.8|27293.8|27293.8|27293.8|27293.8|27293.8|27293.8|27293.8|0
1630410090000|2021-08-31 11:41:30|27288.5|27288.5|27286.73|27286.73|27288.5|27288.5|27286.73|27286.73|0
1630410120000|2021-08-31 11:42:00|27283.19|27283.19|27283.19|27283.19|27283.19|27283.19|27283.19|27283.19|0
1630410150000|2021-08-31 11:42:30|27279.66|27279.66|27279.66|27279.66|27279.66|27279.66|27276.12|27276.12|0
1630410230000|2021-08-31 11:43:50|27283.19|27283.19|27287.33|27287.33|27287.33|27287.33|27283.19|27283.19|0
1630410300000|2021-08-31 11:45:00|27287.74|27287.74|27284.2|27284.2|27287.74|27287.74|27284.2|27284.2|0
1630410310000|2021-08-31 11:45:10|27280.07|27280.07|27279.47|27279.47|27280.07|27280.07|27279.47|27279.47|0
1630410370000|2021-08-31 11:46:10|27283|27283|27283|27283|27283|27283|27283|27283|0
1630410410000|2021-08-31 11:46:50|27279.47|27279.47|27279.47|27279.47|27279.47|27279.47|27279.47|27279.47|0
1630410420000|2021-08-31 11:47:00|27279.71|27279.71|27279.71|27279.71|27279.71|27279.71|27279.71|27279.71|0
1630410510000|2021-08-31 11:48:30|27276.18|27276.18|27276.18|27276.18|27276.18|27276.18|27276.18|27276.18|0
1630410520000|2021-08-31 11:48:40|27279.71|27279.71|27279.71|27279.71|27279.71|27279.71|27279.71|27279.71|0
1630410540000|2021-08-31 11:49:00|27279.3|27279.3|27279.3|27279.3|27279.3|27279.3|27279.3|27279.3|0
1630410590000|2021-08-31 11:49:50|27279.9|27279.9|27279.9|27279.9|27279.9|27279.9|27279.9|27279.9|0
1630410600000|2021-08-31 11:50:00|27279.49|27279.49|27279.49|27279.49|27279.49|27279.49|27279.49|27279.49|0
1630410610000|2021-08-31 11:50:10|27278.89|27278.89|27278.89|27278.89|27278.89|27278.89|27278.89|27278.89|0
1630410640000|2021-08-31 11:50:40|27282.43|27282.43|27282.43|27282.43|27282.43|27282.43|27282.43|27282.43|0
1630410720000|2021-08-31 11:52:00|27285.96|27285.96|27289.5|27289.5|27289.5|27289.5|27285.96|27285.96|0
1630410740000|2021-08-31 11:52:20|27288.89|27288.89|27288.89|27288.89|27288.89|27288.89|27288.89|27288.89|0
1630410750000|2021-08-31 11:52:30|27281.22|27281.22|27277.69|27277.69|27281.22|27281.22|27277.69|27277.69|0
1630410760000|2021-08-31 11:52:40|27281.22|27281.22|27284.76|27284.76|27284.76|27284.76|27281.22|27281.22|0
1630410770000|2021-08-31 11:52:50|27281.22|27281.22|27281.22|27281.22|27281.22|27281.22|27281.22|27281.22|0
1630410790000|2021-08-31 11:53:10|27284.76|27284.76|27288.29|27288.29|27288.29|27288.29|27284.76|27284.76|0
1630410830000|2021-08-31 11:53:50|27289.5|27289.5|27290.1|27290.1|27290.1|27290.1|27289.5|27289.5|0
1630410840000|2021-08-31 11:54:00|27293.63|27293.63|27293.63|27293.63|27293.63|27293.63|27293.63|27293.63|0
1630410860000|2021-08-31 11:54:20|27285.96|27285.96|27282.43|27282.43|27285.96|27285.96|27282.43|27282.43|0
1630410950000|2021-08-31 11:55:50|27283.03|27283.03|27283.03|27283.03|27283.03|27283.03|27283.03|27283.03|0
1630410970000|2021-08-31 11:56:10|27293.63|27293.63|27300.7|27300.7|27300.7|27300.7|27293.63|27293.63|0
1630411010000|2021-08-31 11:56:50|27311.31|27311.31|27311.31|27311.31|27311.31|27311.31|27311.31|27311.31|0
1630411080000|2021-08-31 11:58:00|27311.91|27311.91|27312.51|27312.51|27312.51|27312.51|27311.91|27311.91|0
1630411120000|2021-08-31 11:58:40|27316.04|27316.04|27316.04|27316.04|27316.04|27316.04|27316.04|27316.04|0
1630411130000|2021-08-31 11:58:50|27323.71|27323.71|27323.71|27323.71|27323.71|27323.71|27323.71|27323.71|0
1630411150000|2021-08-31 11:59:10|27324.12|27324.12|27327.66|27327.66|27327.66|27327.66|27324.12|27324.12|0
1630411160000|2021-08-31 11:59:20|27320.59|27320.59|27313.52|27313.52|27320.59|27320.59|27313.52|27313.52|0
1630411170000|2021-08-31 11:59:30|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|0
1630411220000|2021-08-31 12:00:20|27305.85|27305.85|27298.78|27298.78|27305.85|27305.85|27298.78|27298.78|0
1630411230000|2021-08-31 12:00:30|27295.24|27295.24|27295.24|27295.24|27295.24|27295.24|27295.24|27295.24|0
1630411240000|2021-08-31 12:00:40|27298.78|27298.78|27298.78|27298.78|27298.78|27298.78|27298.78|27298.78|0
1630411260000|2021-08-31 12:01:00|27295.24|27295.24|27290.86|27290.86|27295.24|27295.24|27290.86|27290.86|0
1630411270000|2021-08-31 12:01:10|27294.4|27294.4|27294.4|27294.4|27294.4|27294.4|27294.4|27294.4|0
1630411290000|2021-08-31 12:01:30|27290.86|27290.86|27290.86|27290.86|27290.86|27290.86|27290.86|27290.86|0
1630411300000|2021-08-31 12:01:40|27301.47|27301.47|27301.47|27301.47|27301.47|27301.47|27301.47|27301.47|0
1630411330000|2021-08-31 12:02:10|27297.93|27297.93|27297.93|27297.93|27297.93|27297.93|27297.93|27297.93|0
1630411360000|2021-08-31 12:02:40|27298.54|27298.54|27298.54|27298.54|27298.54|27298.54|27298.54|27298.54|0
1630411380000|2021-08-31 12:03:00|27302.07|27302.07|27302.07|27302.07|27302.07|27302.07|27302.07|27302.07|0
1630411400000|2021-08-31 12:03:20|27305.61|27305.61|27305.61|27305.61|27305.61|27305.61|27305.61|27305.61|0
1630411530000|2021-08-31 12:05:30|27309.14|27309.14|27309.14|27309.14|27309.14|27309.14|27309.14|27309.14|0
1630411550000|2021-08-31 12:05:50|27312.68|27312.68|27316.21|27316.21|27316.21|27316.21|27312.68|27312.68|0
1630411570000|2021-08-31 12:06:10|27314.41|27314.41|27313.81|27313.81|27314.41|27314.41|27313.81|27313.81|0
1630411630000|2021-08-31 12:07:10|27314.41|27314.41|27314.41|27314.41|27314.41|27314.41|27314.41|27314.41|0
1630411640000|2021-08-31 12:07:20|27313.81|27313.81|27313.81|27313.81|27313.81|27313.81|27313.81|27313.81|0
1630411650000|2021-08-31 12:07:30|27310.27|27310.27|27310.27|27310.27|27310.27|27310.27|27310.27|27310.27|0
1630411670000|2021-08-31 12:07:50|27313.81|27313.81|27313.21|27313.21|27313.81|27313.81|27313.21|27313.21|0
1630411680000|2021-08-31 12:08:00|27312.61|27312.61|27312.61|27312.61|27312.61|27312.61|27312.61|27312.61|0
1630411690000|2021-08-31 12:08:10|27309.07|27309.07|27306.14|27306.14|27309.07|27309.07|27302|27302|0
1630411700000|2021-08-31 12:08:20|27305.54|27305.54|27305.54|27305.54|27305.54|27305.54|27305.54|27305.54|0
1630411740000|2021-08-31 12:09:00|27305.78|27305.78|27305.78|27305.78|27305.78|27305.78|27305.78|27305.78|0
1630411760000|2021-08-31 12:09:20|27306.38|27306.38|27306.38|27306.38|27306.38|27306.38|27306.38|27306.38|0
1630411780000|2021-08-31 12:09:40|27309.91|27309.91|27313.45|27313.45|27313.45|27313.45|27309.91|27309.91|0
1630411920000|2021-08-31 12:12:00|27314.05|27314.05|27314.05|27314.05|27314.05|27314.05|27314.05|27314.05|0
1630411930000|2021-08-31 12:12:10|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|0
1630411950000|2021-08-31 12:12:30|27318.18|27318.18|27314.65|27314.65|27318.18|27318.18|27314.65|27314.65|0
1630411960000|2021-08-31 12:12:40|27311.11|27311.11|27311.11|27311.11|27311.11|27311.11|27311.11|27311.11|0
1630411970000|2021-08-31 12:12:50|27307.58|27307.58|27307.58|27307.58|27307.58|27307.58|27307.58|27307.58|0
1630411980000|2021-08-31 12:13:00|27306.98|27306.98|27306.98|27306.98|27306.98|27306.98|27306.98|27306.98|0
1630411990000|2021-08-31 12:13:10|27303.44|27303.44|27299.91|27299.91|27303.44|27303.44|27299.91|27299.91|0
1630412020000|2021-08-31 12:13:40|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|0
1630412030000|2021-08-31 12:13:50|27304.04|27304.04|27304.04|27304.04|27304.04|27304.04|27304.04|27304.04|0
1630412110000|2021-08-31 12:15:10|27304.29|27304.29|27304.29|27304.29|27304.29|27304.29|27304.29|27304.29|0
1630412120000|2021-08-31 12:15:20|27307.82|27307.82|27307.82|27307.82|27307.82|27307.82|27307.82|27307.82|0
1630412150000|2021-08-31 12:15:50|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|0
1630412160000|2021-08-31 12:16:00|27307.82|27307.82|27308.06|27308.06|27308.06|27308.06|27307.82|27307.82|0
1630412250000|2021-08-31 12:17:30|27315.13|27315.13|27315.13|27315.13|27315.13|27315.13|27315.13|27315.13|0
1630412280000|2021-08-31 12:18:00|27322.2|27322.2|27322.2|27322.2|27322.2|27322.2|27322.2|27322.2|0
1630412300000|2021-08-31 12:18:20|27322.8|27322.8|27322.8|27322.8|27322.8|27322.8|27322.8|27322.8|0
1630412370000|2021-08-31 12:19:30|27319.27|27319.27|27315.73|27315.73|27319.27|27319.27|27315.73|27315.73|0
1630412390000|2021-08-31 12:19:50|27312.2|27312.2|27312.2|27312.2|27312.2|27312.2|27312.2|27312.2|0
1630412400000|2021-08-31 12:20:00|27311.96|27311.96|27312.2|27312.2|27312.2|27312.2|27311.96|27311.96|0
1630412410000|2021-08-31 12:20:10|27315.73|27315.73|27315.73|27315.73|27315.73|27315.73|27315.73|27315.73|0
1630412460000|2021-08-31 12:21:00|27315.98|27315.98|27315.98|27315.98|27315.98|27315.98|27312.44|27312.44|0
1630412600000|2021-08-31 12:23:20|27312.44|27312.44|27312.68|27312.68|27312.68|27312.68|27312.44|27312.44|0
1630412630000|2021-08-31 12:23:50|27309.15|27309.15|27309.15|27309.15|27309.15|27309.15|27309.15|27309.15|0
1630412640000|2021-08-31 12:24:00|27305.61|27305.61|27305.61|27305.61|27305.61|27305.61|27305.61|27305.61|0
1630412650000|2021-08-31 12:24:10|27305.01|27305.01|27307.95|27307.95|27307.95|27307.95|27304.41|27304.41|0
1630412660000|2021-08-31 12:24:20|27311.48|27311.48|27312.08|27312.08|27312.08|27312.08|27311.48|27311.48|0
1630412720000|2021-08-31 12:25:20|27305.01|27305.01|27305.01|27305.01|27305.01|27305.01|27305.01|27305.01|0
1630412760000|2021-08-31 12:26:00|27301.48|27301.48|27301.48|27301.48|27301.48|27301.48|27301.48|27301.48|0
1630412770000|2021-08-31 12:26:10|27308.55|27308.55|27315.62|27315.62|27315.62|27315.62|27308.55|27308.55|0
1630412800000|2021-08-31 12:26:40|27314.42|27314.42|27321.49|27321.49|27321.49|27321.49|27314.42|27314.42|0
1630412810000|2021-08-31 12:26:50|27317.95|27317.95|27314.42|27314.42|27317.95|27317.95|27314.42|27314.42|0
1630412900000|2021-08-31 12:28:20|27321.49|27321.49|27306.14|27306.14|27321.49|27321.49|27306.14|27306.14|0
1630412910000|2021-08-31 12:28:30|27302.61|27302.61|27309.68|27309.68|27309.68|27309.68|27302.61|27302.61|0
1630412930000|2021-08-31 12:28:50|27310.28|27310.28|27310.88|27310.88|27310.88|27310.88|27310.28|27310.28|0
1630412940000|2021-08-31 12:29:00|27314.42|27314.42|27313.82|27313.82|27314.42|27314.42|27313.82|27313.82|0
1630412980000|2021-08-31 12:29:40|27310.28|27310.28|27309.68|27309.68|27310.28|27310.28|27309.68|27309.68|0
1630413010000|2021-08-31 12:30:10|27306.14|27306.14|27298.47|27298.47|27306.14|27306.14|27298.47|27298.47|0
1630413030000|2021-08-31 12:30:30|27302.01|27302.01|27302.25|27302.25|27302.25|27302.25|27302.01|27302.01|0
1630413070000|2021-08-31 12:31:10|27295.18|27295.18|27295.18|27295.18|27295.18|27295.18|27295.18|27295.18|0
1630413080000|2021-08-31 12:31:20|27298.72|27298.72|27298.72|27298.72|27298.72|27298.72|27298.72|27298.72|0
1630413120000|2021-08-31 12:32:00|27295.18|27295.18|27295.18|27295.18|27295.18|27295.18|27295.18|27295.18|0
1630413140000|2021-08-31 12:32:20|27291.65|27291.65|27284.58|27284.58|27291.65|27291.65|27284.58|27284.58|0
1630413190000|2021-08-31 12:33:10|27285.18|27285.18|27285.18|27285.18|27285.18|27285.18|27285.18|27285.18|0
1630413200000|2021-08-31 12:33:20|27284.58|27284.58|27284.58|27284.58|27284.58|27284.58|27284.58|27284.58|0
1630413220000|2021-08-31 12:33:40|27277.51|27277.51|27277.51|27277.51|27277.51|27277.51|27277.51|27277.51|0
1630413240000|2021-08-31 12:34:00|27284.58|27284.58|27288.11|27288.11|27288.11|27288.11|27284.58|27284.58|0
1630413260000|2021-08-31 12:34:20|27288.71|27288.71|27289.31|27289.31|27289.31|27289.31|27288.71|27288.71|0
1630413270000|2021-08-31 12:34:30|27296.38|27296.38|27299.92|27299.92|27299.92|27299.92|27296.38|27296.38|0
1630413290000|2021-08-31 12:34:50|27296.38|27296.38|27299.92|27299.92|27299.92|27299.92|27296.38|27296.38|0
1630413300000|2021-08-31 12:35:00|27296.38|27296.38|27292.85|27292.85|27296.38|27296.38|27292.85|27292.85|0
1630413320000|2021-08-31 12:35:20|27289.31|27289.31|27285.78|27285.78|27289.31|27289.31|27285.78|27285.78|0
1630413350000|2021-08-31 12:35:50|27289.31|27289.31|27289.31|27289.31|27289.31|27289.31|27289.31|27289.31|0
1630413360000|2021-08-31 12:36:00|27289.07|27289.07|27289.07|27289.07|27289.07|27289.07|27289.07|27289.07|0
1630413370000|2021-08-31 12:36:10|27285.54|27285.54|27278.47|27278.47|27285.54|27285.54|27278.47|27278.47|0
1630413430000|2021-08-31 12:37:10|27289.07|27289.07|27289.07|27289.07|27289.07|27289.07|27289.07|27289.07|0
1630413460000|2021-08-31 12:37:40|27292.61|27292.61|27292.61|27292.61|27292.61|27292.61|27292.61|27292.61|0
1630413490000|2021-08-31 12:38:10|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|0
1630413500000|2021-08-31 12:38:20|27296.38|27296.38|27296.38|27296.38|27296.38|27296.38|27296.38|27296.38|0
1630413560000|2021-08-31 12:39:20|27299.92|27299.92|27296.38|27296.38|27299.92|27299.92|27296.38|27296.38|0
1630413570000|2021-08-31 12:39:30|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|0
1630413620000|2021-08-31 12:40:20|27296.38|27296.38|27296.38|27296.38|27296.38|27296.38|27296.38|27296.38|0
1630413690000|2021-08-31 12:41:30|27299.92|27299.92|27299.92|27299.92|27299.92|27299.92|27299.92|27299.92|0
1630413710000|2021-08-31 12:41:50|27300.52|27300.52|27300.52|27300.52|27300.52|27300.52|27300.52|27300.52|0
1630413740000|2021-08-31 12:42:20|27293.45|27293.45|27291.81|27291.81|27293.45|27293.45|27291.81|27291.81|0
1630413750000|2021-08-31 12:42:30|27292.22|27292.22|27292.22|27292.22|27292.22|27292.22|27292.22|27292.22|0
1630413780000|2021-08-31 12:43:00|27285.15|27285.15|27285.15|27285.15|27285.15|27285.15|27285.15|27285.15|0
1630413790000|2021-08-31 12:43:10|27295.75|27295.75|27292.22|27292.22|27295.75|27295.75|27292.22|27292.22|0
1630413840000|2021-08-31 12:44:00|27288.68|27288.68|27288.68|27288.68|27288.68|27288.68|27288.68|27288.68|0
1630413870000|2021-08-31 12:44:30|27289.29|27289.29|27288.68|27288.68|27289.29|27289.29|27288.68|27288.68|0
1630413890000|2021-08-31 12:44:50|27288.08|27288.08|27289.29|27289.29|27289.29|27289.29|27288.08|27288.08|0
1630413900000|2021-08-31 12:45:00|27285.75|27285.75|27285.15|27285.15|27285.75|27285.75|27285.15|27285.15|0
1630413950000|2021-08-31 12:45:50|27285.75|27285.75|27285.75|27285.75|27285.75|27285.75|27285.75|27285.75|0
1630413960000|2021-08-31 12:46:00|27289.29|27289.29|27292.82|27292.82|27292.82|27292.82|27289.29|27289.29|0
1630414020000|2021-08-31 12:47:00|27289.29|27289.29|27289.29|27289.29|27289.29|27289.29|27289.29|27289.29|0
1630414030000|2021-08-31 12:47:10|27288.68|27288.68|27288.68|27288.68|27288.68|27288.68|27288.68|27288.68|0
1630414040000|2021-08-31 12:47:20|27292.22|27292.22|27292.22|27292.22|27292.22|27292.22|27292.22|27292.22|0
1630414060000|2021-08-31 12:47:40|27288.68|27288.68|27288.68|27288.68|27288.68|27288.68|27288.68|27288.68|0
1630414090000|2021-08-31 12:48:10|27292.22|27292.22|27292.22|27292.22|27292.22|27292.22|27292.22|27292.22|0
1630414130000|2021-08-31 12:48:50|27292.82|27292.82|27292.82|27292.82|27292.82|27292.82|27292.82|27292.82|0
1630414150000|2021-08-31 12:49:10|27293.06|27293.06|27293.06|27293.06|27293.06|27293.06|27293.06|27293.06|0
1630414190000|2021-08-31 12:49:50|27293.47|27293.47|27293.47|27293.47|27293.47|27293.47|27293.47|27293.47|0
1630414200000|2021-08-31 12:50:00|27293.23|27293.23|27293.23|27293.23|27293.23|27293.23|27293.23|27293.23|0
1630414220000|2021-08-31 12:50:20|27292.03|27292.03|27284.96|27284.96|27292.03|27292.03|27284.96|27284.96|0
1630414280000|2021-08-31 12:51:20|27280.82|27280.82|27280.82|27280.82|27280.82|27280.82|27280.82|27280.82|0
1630414300000|2021-08-31 12:51:40|27280.22|27280.22|27276.69|27276.69|27280.22|27280.22|27276.69|27276.69|0
1630414320000|2021-08-31 12:52:00|27273.15|27273.15|27273.15|27273.15|27273.15|27273.15|27273.15|27273.15|0
1630414370000|2021-08-31 12:52:50|27276.69|27276.69|27280.22|27280.22|27280.22|27280.22|27276.69|27276.69|0
1630414380000|2021-08-31 12:53:00|27276.69|27276.69|27276.09|27276.09|27276.69|27276.69|27276.09|27276.09|0
1630414440000|2021-08-31 12:54:00|27272.55|27272.55|27276.69|27276.69|27276.69|27276.69|27272.55|27272.55|0
1630414480000|2021-08-31 12:54:40|27276.09|27276.09|27271.95|27271.95|27276.09|27276.09|27271.95|27271.95|0
1630414490000|2021-08-31 12:54:50|27272.55|27272.55|27276.09|27276.09|27276.09|27276.09|27272.55|27272.55|0
1630414530000|2021-08-31 12:55:30|27269.02|27269.02|27269.02|27269.02|27269.02|27269.02|27269.02|27269.02|0
1630414570000|2021-08-31 12:56:10|27272.55|27272.55|27272.55|27272.55|27272.55|27272.55|27272.55|27272.55|0
1630414590000|2021-08-31 12:56:30|27276.09|27276.09|27276.09|27276.09|27276.09|27276.09|27276.09|27276.09|0
1630414600000|2021-08-31 12:56:40|27279.62|27279.62|27279.62|27279.62|27279.62|27279.62|27279.62|27279.62|0
1630414680000|2021-08-31 12:58:00|27277.85|27277.85|27277.85|27277.85|27277.85|27277.85|27277.85|27277.85|0
1630414690000|2021-08-31 12:58:10|27276.09|27276.09|27272.55|27272.55|27279.62|27279.62|27272.55|27272.55|0
1630414700000|2021-08-31 12:58:20|27269.02|27269.02|27269.02|27269.02|27269.02|27269.02|27269.02|27269.02|0
1630414710000|2021-08-31 12:58:30|27272.55|27272.55|27272.55|27272.55|27272.55|27272.55|27272.55|27272.55|0
1630414730000|2021-08-31 12:58:50|27269.02|27269.02|27269.02|27269.02|27269.02|27269.02|27269.02|27269.02|0
1630414740000|2021-08-31 12:59:00|27268.61|27268.61|27268.61|27268.61|27268.61|27268.61|27268.61|27268.61|0
1630414780000|2021-08-31 12:59:40|27258|27258|27258|27258|27258|27258|27258|27258|0
1630414790000|2021-08-31 12:59:50|27258.6|27258.6|27258|27258|27258.6|27258.6|27258|27258|0
1630414800000|2021-08-31 13:00:00|27258.24|27258.24|27258.24|27258.24|27258.24|27258.24|27258.24|27258.24|0
1630414810000|2021-08-31 13:00:10|27258|27258|27268.61|27268.61|27268.61|27268.61|27258|27258|0
1630414820000|2021-08-31 13:00:20|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|0
1630414850000|2021-08-31 13:00:50|27279.21|27279.21|27272.14|27272.14|27279.21|27279.21|27272.14|27272.14|0
1630414860000|2021-08-31 13:01:00|27272.38|27272.38|27272.38|27272.38|27272.38|27272.38|27272.38|27272.38|0
1630414870000|2021-08-31 13:01:10|27275.92|27275.92|27268.85|27268.85|27275.92|27275.92|27268.85|27268.85|0
1630414890000|2021-08-31 13:01:30|27272.38|27272.38|27275.92|27275.92|27275.92|27275.92|27272.38|27272.38|0
1630414930000|2021-08-31 13:02:10|27272.38|27272.38|27272.38|27272.38|27272.38|27272.38|27272.38|27272.38|0
1630414940000|2021-08-31 13:02:20|27275.92|27275.92|27275.92|27275.92|27275.92|27275.92|27275.92|27275.92|0
1630414980000|2021-08-31 13:03:00|27279.45|27279.45|27275.92|27275.92|27279.45|27279.45|27275.92|27275.92|0
1630414990000|2021-08-31 13:03:10|27272.38|27272.38|27279.45|27279.45|27279.45|27279.45|27272.38|27272.38|0
1630415000000|2021-08-31 13:03:20|27282.99|27282.99|27275.92|27275.92|27282.99|27282.99|27275.92|27275.92|0
1630415020000|2021-08-31 13:03:40|27279.45|27279.45|27279.7|27279.7|27279.7|27279.7|27279.45|27279.45|0
1630415030000|2021-08-31 13:03:50|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|0
1630415040000|2021-08-31 13:04:00|27276.76|27276.76|27276.76|27276.76|27276.76|27276.76|27276.76|27276.76|0
1630415050000|2021-08-31 13:04:10|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|0
1630415070000|2021-08-31 13:04:30|27275.56|27275.56|27274.36|27274.36|27275.56|27275.56|27274.36|27274.36|0
1630415090000|2021-08-31 13:04:50|27277.89|27277.89|27274.36|27274.36|27277.89|27277.89|27274.36|27274.36|0
1630415100000|2021-08-31 13:05:00|27274.96|27274.96|27275.56|27275.56|27275.56|27275.56|27274.96|27274.96|0
1630415110000|2021-08-31 13:05:10|27275.97|27275.97|27275.97|27275.97|27275.97|27275.97|27275.97|27275.97|0
1630415120000|2021-08-31 13:05:20|27275.37|27275.37|27275.37|27275.37|27278.9|27278.9|27275.37|27275.37|0
1630415140000|2021-08-31 13:05:40|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|0
1630415150000|2021-08-31 13:05:50|27279.5|27279.5|27279.5|27279.5|27279.5|27279.5|27279.5|27279.5|0
1630415180000|2021-08-31 13:06:20|27278.9|27278.9|27275.37|27275.37|27278.9|27278.9|27275.37|27275.37|0
1630415200000|2021-08-31 13:06:40|27278.9|27278.9|27275.37|27275.37|27278.9|27278.9|27275.37|27275.37|0
1630415210000|2021-08-31 13:06:50|27271.83|27271.83|27271.83|27271.83|27271.83|27271.83|27271.83|27271.83|0
1630415220000|2021-08-31 13:07:00|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|0
1630415230000|2021-08-31 13:07:10|27275.37|27275.37|27275.97|27275.97|27275.97|27275.97|27275.37|27275.37|0
1630415310000|2021-08-31 13:08:30|27268.9|27268.9|27272.43|27272.43|27272.43|27272.43|27268.9|27268.9|0
1630415320000|2021-08-31 13:08:40|27272.92|27272.92|27272.92|27272.92|27272.92|27272.92|27272.92|27272.92|0
1630415330000|2021-08-31 13:08:50|27273.16|27273.16|27273.16|27273.16|27273.16|27273.16|27273.16|27273.16|0
1630415360000|2021-08-31 13:09:20|27273.4|27273.4|27273.4|27273.4|27273.4|27273.4|27273.4|27273.4|0
1630415380000|2021-08-31 13:09:40|27274|27274|27274|27274|27274|27274|27274|27274|0
1630415400000|2021-08-31 13:10:00|27281.07|27281.07|27281.07|27281.07|27281.07|27281.07|27281.07|27281.07|0
1630415450000|2021-08-31 13:10:50|27281.67|27281.67|27281.67|27281.67|27281.67|27281.67|27281.67|27281.67|0
1630415460000|2021-08-31 13:11:00|27278.14|27278.14|27278.14|27278.14|27278.14|27278.14|27278.14|27278.14|0
1630415490000|2021-08-31 13:11:30|27278.74|27278.74|27278.74|27278.74|27278.74|27278.74|27278.74|27278.74|0
1630415500000|2021-08-31 13:11:40|27282.28|27282.28|27282.28|27282.28|27282.28|27282.28|27282.28|27282.28|0
1630415510000|2021-08-31 13:11:50|27278.74|27278.74|27278.74|27278.74|27278.74|27278.74|27278.74|27278.74|0
1630415540000|2021-08-31 13:12:20|27279.34|27279.34|27279.34|27279.34|27279.34|27279.34|27279.34|27279.34|0
1630415550000|2021-08-31 13:12:30|27279.94|27279.94|27279.94|27279.94|27279.94|27279.94|27279.94|27279.94|0
1630415560000|2021-08-31 13:12:40|27280.35|27280.35|27280.35|27280.35|27280.35|27280.35|27280.35|27280.35|0
1630415570000|2021-08-31 13:12:50|27283.89|27283.89|27290.96|27290.96|27290.96|27290.96|27283.89|27283.89|0
1630415580000|2021-08-31 13:13:00|27291.2|27291.2|27294.54|27294.54|27294.73|27294.73|27291.2|27291.2|0
1630415590000|2021-08-31 13:13:10|27294.78|27294.78|27294.78|27294.78|27294.78|27294.78|27294.78|27294.78|0
1630415600000|2021-08-31 13:13:20|27295.39|27295.39|27295.14|27295.14|27295.39|27295.39|27295.14|27295.14|0
1630415610000|2021-08-31 13:13:30|27294.9|27294.9|27305.51|27305.51|27305.51|27305.51|27294.9|27294.9|0
1630415640000|2021-08-31 13:14:00|27306.11|27306.11|27306.11|27306.11|27306.11|27306.11|27306.11|27306.11|0
1630415680000|2021-08-31 13:14:40|27302.57|27302.57|27299.04|27299.04|27302.57|27302.57|27299.04|27299.04|0
1630415690000|2021-08-31 13:14:50|27295.5|27295.5|27294.9|27294.9|27295.5|27295.5|27294.9|27294.9|0
1630415700000|2021-08-31 13:15:00|27294.3|27294.3|27294.3|27294.3|27294.3|27294.3|27294.3|27294.3|0
1630415710000|2021-08-31 13:15:10|27294.9|27294.9|27294.9|27294.9|27294.9|27294.9|27294.9|27294.9|0
1630415730000|2021-08-31 13:15:30|27294.3|27294.3|27294.3|27294.3|27294.3|27294.3|27294.3|27294.3|0
1630415770000|2021-08-31 13:16:10|27294.9|27294.9|27294.9|27294.9|27294.9|27294.9|27294.9|27294.9|0
1630415820000|2021-08-31 13:17:00|27298.44|27298.44|27298.44|27298.44|27298.44|27298.44|27298.44|27298.44|0
1630415830000|2021-08-31 13:17:10|27301.97|27301.97|27301.97|27301.97|27301.97|27301.97|27301.97|27301.97|0
1630415840000|2021-08-31 13:17:20|27298.44|27298.44|27298.44|27298.44|27298.44|27298.44|27298.44|27298.44|0
1630415850000|2021-08-31 13:17:30|27298.68|27298.68|27298.68|27298.68|27298.68|27298.68|27298.68|27298.68|0
1630415860000|2021-08-31 13:17:40|27302.21|27302.21|27302.21|27302.21|27302.21|27302.21|27302.21|27302.21|0
1630415870000|2021-08-31 13:17:50|27305.75|27305.75|27305.75|27305.75|27305.75|27305.75|27305.75|27305.75|0
1630415900000|2021-08-31 13:18:20|27305.99|27305.99|27306.47|27306.47|27306.47|27306.47|27305.99|27305.99|0
1630415930000|2021-08-31 13:18:50|27310.01|27310.01|27310.01|27310.01|27310.01|27310.01|27310.01|27310.01|0
1630415950000|2021-08-31 13:19:10|27310.61|27310.61|27310.61|27310.61|27310.61|27310.61|27310.61|27310.61|0
1630415960000|2021-08-31 13:19:20|27311.21|27311.21|27310.61|27310.61|27311.21|27311.21|27310.61|27310.61|0
1630415980000|2021-08-31 13:19:40|27311.21|27311.21|27310.61|27310.61|27311.21|27311.21|27310.61|27310.61|0
1630415990000|2021-08-31 13:19:50|27311.02|27311.02|27311.43|27311.43|27311.43|27311.43|27311.02|27311.02|0
1630416010000|2021-08-31 13:20:10|27314.96|27314.96|27304.36|27304.36|27314.96|27314.96|27304.36|27304.36|0
1630416060000|2021-08-31 13:21:00|27304.96|27304.96|27304.96|27304.96|27304.96|27304.96|27304.96|27304.96|0
1630416140000|2021-08-31 13:22:20|27304.36|27304.36|27304.36|27304.36|27304.36|27304.36|27304.36|27304.36|0
1630416160000|2021-08-31 13:22:40|27303.76|27303.76|27303.76|27303.76|27314.36|27314.36|27303.76|27303.76|0
1630416180000|2021-08-31 13:23:00|27303.35|27303.35|27303.35|27303.35|27303.35|27303.35|27303.35|27303.35|0
1630416190000|2021-08-31 13:23:10|27302.75|27302.75|27302.75|27302.75|27302.75|27302.75|27302.75|27302.75|0
1630416200000|2021-08-31 13:23:20|27299.21|27299.21|27306.28|27306.28|27306.28|27306.28|27299.21|27299.21|0
1630416210000|2021-08-31 13:23:30|27305.68|27305.68|27305.68|27305.68|27305.68|27305.68|27305.68|27305.68|0
1630416230000|2021-08-31 13:23:50|27302.15|27302.15|27309.22|27309.22|27309.22|27309.22|27302.15|27302.15|0
1630416260000|2021-08-31 13:24:20|27309.82|27309.82|27309.82|27309.82|27309.82|27309.82|27309.82|27309.82|0
1630416280000|2021-08-31 13:24:40|27310.42|27310.42|27310.42|27310.42|27310.42|27310.42|27310.42|27310.42|0
1630416300000|2021-08-31 13:25:00|27303.35|27303.35|27306.88|27306.88|27306.88|27306.88|27303.35|27303.35|0
1630416320000|2021-08-31 13:25:20|27310.42|27310.42|27313.95|27313.95|27313.95|27313.95|27310.42|27310.42|0
1630416360000|2021-08-31 13:26:00|27313.35|27313.35|27312.75|27312.75|27313.35|27313.35|27312.75|27312.75|0
1630416370000|2021-08-31 13:26:10|27309.22|27309.22|27308.62|27308.62|27309.22|27309.22|27308.62|27308.62|0
1630416420000|2021-08-31 13:27:00|27305.08|27305.08|27305.08|27305.08|27305.08|27305.08|27305.08|27305.08|0
1630416430000|2021-08-31 13:27:10|27301.55|27301.55|27301.55|27301.55|27301.55|27301.55|27301.55|27301.55|0
1630416440000|2021-08-31 13:27:20|27305.08|27305.08|27304.84|27304.84|27305.08|27305.08|27304.84|27304.84|0
1630416450000|2021-08-31 13:27:30|27301.3|27301.3|27301.55|27301.55|27301.55|27301.55|27301.3|27301.3|0
1630416460000|2021-08-31 13:27:40|27305.08|27305.08|27305.68|27305.68|27305.68|27305.68|27305.08|27305.08|0
1630416470000|2021-08-31 13:27:50|27305.92|27305.92|27302.39|27302.39|27305.92|27305.92|27302.39|27302.39|0
1630416510000|2021-08-31 13:28:30|27301.79|27301.79|27301.79|27301.79|27301.79|27301.79|27301.79|27301.79|0
1630416530000|2021-08-31 13:28:50|27308.86|27308.86|27308.86|27308.86|27308.86|27308.86|27308.86|27308.86|0
1630416540000|2021-08-31 13:29:00|27305.32|27305.32|27312.39|27312.39|27312.39|27312.39|27305.32|27305.32|0
1630416550000|2021-08-31 13:29:10|27323|27323|27319.46|27319.46|27323|27323|27319.46|27319.46|0
1630416570000|2021-08-31 13:29:30|27320.06|27320.06|27320.06|27320.06|27320.06|27320.06|27320.06|27320.06|0
1630416580000|2021-08-31 13:29:40|27327.13|27327.13|27327.13|27327.13|27327.13|27327.13|27327.13|27327.13|0
1630416590000|2021-08-31 13:29:50|27330.67|27330.67|27330.67|27330.67|27330.67|27330.67|27330.67|27330.67|0
1630416600000|2021-08-31 13:30:00|27323.6|27323.6|27323.6|27323.6|27323.6|27323.6|27323.6|27323.6|0
1630416610000|2021-08-31 13:30:10|27316.53|27316.53|27316.53|27316.53|27316.53|27316.53|27316.53|27316.53|0
1630416630000|2021-08-31 13:30:30|27312.99|27312.99|27312.99|27312.99|27312.99|27312.99|27312.99|27312.99|0
1630416640000|2021-08-31 13:30:40|27316.53|27316.53|27316.53|27316.53|27316.53|27316.53|27316.53|27316.53|0
1630416660000|2021-08-31 13:31:00|27320.06|27320.06|27327.13|27327.13|27327.13|27327.13|27320.06|27320.06|0
1630416720000|2021-08-31 13:32:00|27323.6|27323.6|27323.6|27323.6|27327.13|27327.13|27323.6|27323.6|0
1630416760000|2021-08-31 13:32:40|27322.4|27322.4|27321.8|27321.8|27323.6|27323.6|27321.8|27321.8|0
1630416770000|2021-08-31 13:32:50|27322.4|27322.4|27322.4|27322.4|27322.4|27322.4|27322.4|27322.4|0
1630416780000|2021-08-31 13:33:00|27325.93|27325.93|27322.4|27322.4|27325.93|27325.93|27322.4|27322.4|0
1630416790000|2021-08-31 13:33:10|27318.86|27318.86|27314.73|27314.73|27318.86|27318.86|27314.73|27314.73|0
1630416800000|2021-08-31 13:33:20|27314.32|27314.32|27306.65|27306.65|27314.32|27314.32|27306.65|27306.65|0
1630416810000|2021-08-31 13:33:30|27303.11|27303.11|27301.28|27301.28|27303.11|27303.11|27301.28|27301.28|0
1630416820000|2021-08-31 13:33:40|27308.35|27308.35|27303.08|27303.08|27311.89|27311.89|27301.28|27301.28|0
1630416830000|2021-08-31 13:33:50|27303.49|27303.49|27303.49|27303.49|27303.49|27303.49|27303.49|27303.49|0
1630416840000|2021-08-31 13:34:00|27299.96|27299.96|27299.96|27299.96|27299.96|27299.96|27299.96|27299.96|0
1630416850000|2021-08-31 13:34:10|27303.49|27303.49|27306.62|27306.62|27310.56|27310.56|27303.49|27303.49|0
1630416870000|2021-08-31 13:34:30|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|0
1630416880000|2021-08-31 13:34:40|27314.29|27314.29|27314.29|27314.29|27314.29|27314.29|27310.75|27310.75|0
1630416900000|2021-08-31 13:35:00|27307.22|27307.22|27310.75|27310.75|27310.75|27310.75|27307.22|27307.22|0
1630416910000|2021-08-31 13:35:10|27314.29|27314.29|27314.29|27314.29|27314.29|27314.29|27314.29|27314.29|0
1630416920000|2021-08-31 13:35:20|27310.75|27310.75|27310.75|27310.75|27310.75|27310.75|27310.75|27310.75|0
1630416930000|2021-08-31 13:35:30|27307.22|27307.22|27307.22|27307.22|27307.22|27307.22|27307.22|27307.22|0
1630416970000|2021-08-31 13:36:10|27306.02|27306.02|27305.42|27305.42|27306.02|27306.02|27305.42|27305.42|0
1630416980000|2021-08-31 13:36:20|27312.49|27312.49|27308.95|27308.95|27312.49|27312.49|27308.95|27308.95|0
1630416990000|2021-08-31 13:36:30|27312.49|27312.49|27312.49|27312.49|27312.49|27312.49|27312.49|27312.49|0
1630417000000|2021-08-31 13:36:40|27311.89|27311.89|27312.49|27312.49|27312.49|27312.49|27311.89|27311.89|0
1630417010000|2021-08-31 13:36:50|27305.42|27305.42|27304.82|27304.82|27305.42|27305.42|27304.82|27304.82|0
1630417020000|2021-08-31 13:37:00|27301.28|27301.28|27301.04|27301.04|27301.28|27301.28|27301.04|27301.04|0
1630417030000|2021-08-31 13:37:10|27297.5|27297.5|27301.04|27301.04|27301.04|27301.04|27297.5|27297.5|0
1630417040000|2021-08-31 13:37:20|27300.55|27300.55|27300.55|27300.55|27300.55|27300.55|27300.55|27300.55|0
1630417060000|2021-08-31 13:37:40|27297.02|27297.02|27296.61|27296.61|27297.02|27297.02|27296.61|27296.61|0
1630417070000|2021-08-31 13:37:50|27300.14|27300.14|27300.14|27300.14|27300.14|27300.14|27300.14|27300.14|0
1630417090000|2021-08-31 13:38:10|27293.08|27293.08|27289.54|27289.54|27293.08|27293.08|27286.01|27286.01|0
1630417110000|2021-08-31 13:38:30|27296.61|27296.61|27294.88|27294.88|27297.81|27297.81|27294.28|27294.28|0
1630417120000|2021-08-31 13:38:40|27294.28|27294.28|27294.28|27294.28|27294.28|27294.28|27294.28|27294.28|0
1630417130000|2021-08-31 13:38:50|27297.81|27297.81|27297.81|27297.81|27297.81|27297.81|27297.81|27297.81|0
1630417140000|2021-08-31 13:39:00|27294.28|27294.28|27286.61|27286.61|27294.28|27294.28|27286.61|27286.61|0
1630417150000|2021-08-31 13:39:10|27283.07|27283.07|27283.07|27283.07|27283.07|27283.07|27283.07|27283.07|0
1630417170000|2021-08-31 13:39:30|27279.54|27279.54|27279.54|27279.54|27279.54|27279.54|27279.54|27279.54|0
1630417180000|2021-08-31 13:39:40|27275.4|27275.4|27275.4|27275.4|27275.4|27275.4|27275.4|27275.4|0
1630417200000|2021-08-31 13:40:00|27271.87|27271.87|27271.87|27271.87|27271.87|27271.87|27271.87|27271.87|0
1630417220000|2021-08-31 13:40:20|27268.33|27268.33|27267.13|27267.13|27268.33|27268.33|27267.13|27267.13|0
1630417230000|2021-08-31 13:40:30|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|0
1630417240000|2021-08-31 13:40:40|27267.32|27267.32|27267.32|27267.32|27267.32|27267.32|27267.32|27267.32|0
1630417270000|2021-08-31 13:41:10|27270.86|27270.86|27270.86|27270.86|27270.86|27270.86|27270.86|27270.86|0
1630417280000|2021-08-31 13:41:20|27263.79|27263.79|27263.79|27263.79|27263.79|27263.79|27263.79|27263.79|0
1630417290000|2021-08-31 13:41:30|27263.18|27263.18|27252.58|27252.58|27263.18|27263.18|27252.58|27252.58|0
1630417320000|2021-08-31 13:42:00|27251.98|27251.98|27251.57|27251.57|27251.98|27251.98|27251.57|27251.57|0
1630417330000|2021-08-31 13:42:10|27252.17|27252.17|27252.17|27252.17|27252.17|27252.17|27252.17|27252.17|0
1630417350000|2021-08-31 13:42:30|27248.63|27248.63|27248.63|27248.63|27248.63|27248.63|27241.57|27241.57|0
1630417360000|2021-08-31 13:42:40|27252.17|27252.17|27252.17|27252.17|27252.17|27252.17|27252.17|27252.17|0
1630417370000|2021-08-31 13:42:50|27259.24|27259.24|27263.38|27263.38|27263.38|27263.38|27259.24|27259.24|0
1630417390000|2021-08-31 13:43:10|27270.45|27270.45|27263.38|27263.38|27270.45|27270.45|27263.38|27263.38|0
1630417400000|2021-08-31 13:43:20|27266.91|27266.91|27266.91|27266.91|27266.91|27266.91|27266.91|27266.91|0
1630417410000|2021-08-31 13:43:30|27267.32|27267.32|27267.32|27267.32|27267.32|27267.32|27267.32|27267.32|0
1630417440000|2021-08-31 13:44:00|27263.79|27263.79|27263.79|27263.79|27263.79|27263.79|27263.79|27263.79|0
1630417500000|2021-08-31 13:45:00|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|0
1630417510000|2021-08-31 13:45:10|27266.72|27266.72|27263.18|27263.18|27266.72|27266.72|27263.18|27263.18|0
1630417530000|2021-08-31 13:45:30|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|0
1630417540000|2021-08-31 13:45:40|27259.65|27259.65|27259.65|27259.65|27259.65|27259.65|27259.65|27259.65|0
1630417560000|2021-08-31 13:46:00|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|0
1630417570000|2021-08-31 13:46:10|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|0
1630417620000|2021-08-31 13:47:00|27266.72|27266.72|27273.79|27273.79|27273.79|27273.79|27266.72|27266.72|0
1630417630000|2021-08-31 13:47:10|27277.32|27277.32|27277.32|27277.32|27277.32|27277.32|27277.32|27277.32|0
1630417640000|2021-08-31 13:47:20|27273.79|27273.79|27270.25|27270.25|27273.79|27273.79|27270.25|27270.25|0
1630417650000|2021-08-31 13:47:30|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|0
1630417660000|2021-08-31 13:47:40|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|0
1630417670000|2021-08-31 13:47:50|27256.11|27256.11|27259.65|27259.65|27259.65|27259.65|27256.11|27256.11|0
1630417680000|2021-08-31 13:48:00|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|0
1630417690000|2021-08-31 13:48:10|27255.51|27255.51|27255.51|27255.51|27255.51|27255.51|27255.51|27255.51|0
1630417700000|2021-08-31 13:48:20|27259.05|27259.05|27259.05|27259.05|27259.05|27259.05|27259.05|27259.05|0
1630417720000|2021-08-31 13:48:40|27259.65|27259.65|27260.25|27260.25|27260.25|27260.25|27259.65|27259.65|0
1630417730000|2021-08-31 13:48:50|27256.72|27256.72|27256.72|27256.72|27256.72|27256.72|27256.72|27256.72|0
1630417740000|2021-08-31 13:49:00|27253.18|27253.18|27253.18|27253.18|27253.18|27253.18|27253.18|27253.18|0
1630417770000|2021-08-31 13:49:30|27260.25|27260.25|27260.25|27260.25|27260.25|27260.25|27260.25|27260.25|0
1630417780000|2021-08-31 13:49:40|27256.72|27256.72|27256.72|27256.72|27256.72|27256.72|27256.72|27256.72|0
1630417810000|2021-08-31 13:50:10|27256.11|27256.11|27255.51|27255.51|27256.11|27256.11|27255.51|27255.51|0
1630417820000|2021-08-31 13:50:20|27251.98|27251.98|27251.98|27251.98|27251.98|27251.98|27251.98|27251.98|0
1630417830000|2021-08-31 13:50:30|27248.44|27248.44|27247.72|27247.72|27248.44|27248.44|27247.72|27247.72|0
1630417840000|2021-08-31 13:50:40|27244.18|27244.18|27246.52|27246.52|27247.12|27247.12|27243.58|27243.58|0
1630417860000|2021-08-31 13:51:00|27250.05|27250.05|27250.05|27250.05|27250.05|27250.05|27250.05|27250.05|0
1630417870000|2021-08-31 13:51:10|27251.25|27251.25|27251.25|27251.25|27251.25|27251.25|27251.25|27251.25|0
1630417880000|2021-08-31 13:51:20|27250.65|27250.65|27250.65|27250.65|27250.65|27250.65|27250.65|27250.65|0
1630417890000|2021-08-31 13:51:30|27250.05|27250.05|27249.81|27249.81|27250.05|27250.05|27249.81|27249.81|0
1630417900000|2021-08-31 13:51:40|27246.27|27246.27|27246.27|27246.27|27246.27|27246.27|27246.27|27246.27|0
1630417910000|2021-08-31 13:51:50|27245.86|27245.86|27241.92|27241.92|27245.86|27245.86|27241.92|27241.92|0
1630417920000|2021-08-31 13:52:00|27234.85|27234.85|27234.85|27234.85|27234.85|27234.85|27234.85|27234.85|0
1630417930000|2021-08-31 13:52:10|27231.31|27231.31|27234.85|27234.85|27238.38|27238.38|27231.31|27231.31|0
1630417950000|2021-08-31 13:52:30|27235.45|27235.45|27243.12|27243.12|27243.12|27243.12|27235.45|27235.45|0
1630417970000|2021-08-31 13:52:50|27246.66|27246.66|27246.66|27246.66|27246.66|27246.66|27246.66|27246.66|0
1630418030000|2021-08-31 13:53:50|27250.19|27250.19|27250.19|27250.19|27250.19|27250.19|27250.19|27250.19|0
1630418040000|2021-08-31 13:54:00|27246.66|27246.66|27248.99|27248.99|27249.59|27249.59|27246.06|27246.06|0
1630418050000|2021-08-31 13:54:10|27249.59|27249.59|27249.59|27249.59|27249.59|27249.59|27249.59|27249.59|0
1630418060000|2021-08-31 13:54:20|27246.06|27246.06|27246.06|27246.06|27246.06|27246.06|27246.06|27246.06|0
1630418090000|2021-08-31 13:54:50|27249.59|27249.59|27246.06|27246.06|27249.59|27249.59|27246.06|27246.06|0
1630418100000|2021-08-31 13:55:00|27246.66|27246.66|27246.66|27246.66|27246.66|27246.66|27246.66|27246.66|0
1630418110000|2021-08-31 13:55:10|27246.06|27246.06|27238.99|27238.99|27246.06|27246.06|27238.99|27238.99|0
1630418140000|2021-08-31 13:55:40|27242.52|27242.52|27242.52|27242.52|27242.52|27242.52|27242.52|27242.52|0
1630418150000|2021-08-31 13:55:50|27238.99|27238.99|27239.59|27239.59|27239.59|27239.59|27238.99|27238.99|0
1630418160000|2021-08-31 13:56:00|27232.52|27232.52|27221.91|27221.91|27232.52|27232.52|27221.91|27221.91|0
1630418170000|2021-08-31 13:56:10|27228.98|27228.98|27221.91|27221.91|27228.98|27228.98|27221.91|27221.91|0
1630418180000|2021-08-31 13:56:20|27218.38|27218.38|27221.91|27221.91|27221.91|27221.91|27218.38|27218.38|0
1630418190000|2021-08-31 13:56:30|27218.38|27218.38|27218.38|27218.38|27221.91|27221.91|27218.38|27218.38|0
1630418200000|2021-08-31 13:56:40|27211.31|27211.31|27211.31|27211.31|27214.84|27214.84|27211.31|27211.31|0
1630418220000|2021-08-31 13:57:00|27207.77|27207.77|27218.38|27218.38|27221.91|27221.91|27207.77|27207.77|0
1630418230000|2021-08-31 13:57:10|27221.91|27221.91|27218.38|27218.38|27221.91|27221.91|27214.84|27214.84|0
1630418240000|2021-08-31 13:57:20|27214.84|27214.84|27214.84|27214.84|27221.91|27221.91|27214.84|27214.84|0
1630418280000|2021-08-31 13:58:00|27215.44|27215.44|27215.44|27215.44|27215.44|27215.44|27215.44|27215.44|0
1630418300000|2021-08-31 13:58:20|27215.85|27215.85|27215.85|27215.85|27219.39|27219.39|27215.85|27215.85|0
1630418310000|2021-08-31 13:58:30|27216.26|27216.26|27216.26|27216.26|27216.26|27216.26|27216.26|27216.26|0
1630418330000|2021-08-31 13:58:50|27219.8|27219.8|27237.47|27237.47|27244.54|27244.54|27219.8|27219.8|0
1630418340000|2021-08-31 13:59:00|27233.94|27233.94|27233.94|27233.94|27233.94|27233.94|27233.94|27233.94|0
1630418350000|2021-08-31 13:59:10|27226.87|27226.87|27230.4|27230.4|27230.4|27230.4|27226.87|27226.87|0
1630418370000|2021-08-31 13:59:30|27233.94|27233.94|27230.4|27230.4|27233.94|27233.94|27230.4|27230.4|0
1630418380000|2021-08-31 13:59:40|27233.94|27233.94|27226.87|27226.87|27237.47|27237.47|27226.87|27226.87|0
1630418390000|2021-08-31 13:59:50|27226.63|27226.63|27222.49|27222.49|27226.63|27226.63|27222.49|27222.49|0
1630418400000|2021-08-31 14:00:00|27226.02|27226.02|27211.88|27211.88|27226.02|27226.02|27211.88|27211.88|0
1630418410000|2021-08-31 14:00:10|27215.42|27215.42|27208.35|27208.35|27215.42|27215.42|27208.35|27208.35|0
1630418420000|2021-08-31 14:00:20|27211.88|27211.88|27217.22|27217.22|27217.22|27217.22|27211.88|27211.88|0
1630418430000|2021-08-31 14:00:30|27216.62|27216.62|27223.69|27223.69|27223.69|27223.69|27216.62|27216.62|0
1630418440000|2021-08-31 14:00:40|27220.16|27220.16|27220.16|27220.16|27220.16|27220.16|27220.16|27220.16|0
1630418450000|2021-08-31 14:00:50|27223.69|27223.69|27227.23|27227.23|27227.23|27227.23|27223.69|27223.69|0
1630418470000|2021-08-31 14:01:10|27230.76|27230.76|27230.76|27230.76|27230.76|27230.76|27230.76|27230.76|0
1630418480000|2021-08-31 14:01:20|27231.36|27231.36|27231.36|27231.36|27231.36|27231.36|27231.36|27231.36|0
1630418500000|2021-08-31 14:01:40|27227.83|27227.83|27227.83|27227.83|27227.83|27227.83|27227.83|27227.83|0
1630418520000|2021-08-31 14:02:00|27228.43|27228.43|27228.43|27228.43|27228.43|27228.43|27228.43|27228.43|0
1630418540000|2021-08-31 14:02:20|27224.89|27224.89|27224.89|27224.89|27224.89|27224.89|27224.89|27224.89|0
1630418550000|2021-08-31 14:02:30|27221.36|27221.36|27221.36|27221.36|27221.36|27221.36|27221.36|27221.36|0
1630418560000|2021-08-31 14:02:40|27221.6|27221.6|27221.84|27221.84|27221.84|27221.84|27221.6|27221.6|0
1630418570000|2021-08-31 14:02:50|27225.38|27225.38|27225.98|27225.98|27225.98|27225.98|27225.38|27225.38|0
1630418580000|2021-08-31 14:03:00|27222.44|27222.44|27247.19|27247.19|27247.19|27247.19|27222.44|27222.44|0
1630418590000|2021-08-31 14:03:10|27250.72|27250.72|27251.13|27251.13|27251.13|27251.13|27247.19|27247.19|0
1630418610000|2021-08-31 14:03:30|27265.27|27265.27|27268.81|27268.81|27268.81|27268.81|27265.27|27265.27|0
1630418620000|2021-08-31 14:03:40|27272.34|27272.34|27273.54|27273.54|27273.54|27273.54|27272.34|27272.34|0
1630418630000|2021-08-31 14:03:50|27277.08|27277.08|27273.54|27273.54|27277.08|27277.08|27270.01|27270.01|0
1630418640000|2021-08-31 14:04:00|27270.01|27270.01|27270.01|27270.01|27270.01|27270.01|27270.01|27270.01|0
1630418660000|2021-08-31 14:04:20|27273.54|27273.54|27277.08|27277.08|27277.08|27277.08|27273.54|27273.54|0
1630418670000|2021-08-31 14:04:30|27280.61|27280.61|27281.81|27281.81|27281.81|27281.81|27278.28|27278.28|0
1630418690000|2021-08-31 14:04:50|27278.28|27278.28|27278.28|27278.28|27278.28|27278.28|27278.28|27278.28|0
1630418710000|2021-08-31 14:05:10|27281.81|27281.81|27288.88|27288.88|27288.88|27288.88|27281.81|27281.81|0
1630418720000|2021-08-31 14:05:20|27289.48|27289.48|27285.95|27285.95|27289.48|27289.48|27285.95|27285.95|0
1630418760000|2021-08-31 14:06:00|27282.42|27282.42|27267.67|27267.67|27282.42|27282.42|27267.67|27267.67|0
1630418770000|2021-08-31 14:06:10|27264.14|27264.14|27264.14|27264.14|27264.14|27264.14|27264.14|27264.14|0
1630418780000|2021-08-31 14:06:20|27271.21|27271.21|27271.21|27271.21|27271.21|27271.21|27271.21|27271.21|0
1630418790000|2021-08-31 14:06:30|27267.67|27267.67|27267.67|27267.67|27267.67|27267.67|27267.67|27267.67|0
1630418800000|2021-08-31 14:06:40|27274.74|27274.74|27285.35|27285.35|27285.35|27285.35|27274.74|27274.74|0
1630418810000|2021-08-31 14:06:50|27285.59|27285.59|27289.13|27289.13|27289.13|27289.13|27285.59|27285.59|0
1630418820000|2021-08-31 14:07:00|27292.66|27292.66|27293.26|27293.26|27293.26|27293.26|27292.66|27292.66|0
1630418830000|2021-08-31 14:07:10|27293.86|27293.86|27308|27308|27308|27308|27293.86|27293.86|0
1630418840000|2021-08-31 14:07:20|27300.93|27300.93|27298.6|27298.6|27300.93|27300.93|27297.4|27297.4|0
1630418850000|2021-08-31 14:07:30|27299.01|27299.01|27299.01|27299.01|27299.01|27299.01|27299.01|27299.01|0
1630418860000|2021-08-31 14:07:40|27302.54|27302.54|27302.54|27302.54|27302.54|27302.54|27302.54|27302.54|0
1630418870000|2021-08-31 14:07:50|27306.08|27306.08|27313.15|27313.15|27313.15|27313.15|27306.08|27306.08|0
1630418880000|2021-08-31 14:08:00|27309.61|27309.61|27310.21|27310.21|27310.21|27310.21|27309.61|27309.61|0
1630418910000|2021-08-31 14:08:30|27313.75|27313.75|27313.75|27313.75|27313.75|27313.75|27313.75|27313.75|0
1630418920000|2021-08-31 14:08:40|27314.35|27314.35|27314.35|27314.35|27314.35|27314.35|27314.35|27314.35|0
1630418930000|2021-08-31 14:08:50|27317.89|27317.89|27310.82|27310.82|27317.89|27317.89|27310.82|27310.82|0
1630418940000|2021-08-31 14:09:00|27307.28|27307.28|27307.28|27307.28|27307.28|27307.28|27303.75|27303.75|0
1630418950000|2021-08-31 14:09:10|27314.35|27314.35|27314.35|27314.35|27317.89|27317.89|27314.35|27314.35|0
1630418980000|2021-08-31 14:09:40|27310.82|27310.82|27312.02|27312.02|27312.02|27312.02|27310.82|27310.82|0
1630419020000|2021-08-31 14:10:20|27308.48|27308.48|27307.88|27307.88|27308.48|27308.48|27307.88|27307.88|0
1630419030000|2021-08-31 14:10:30|27307.28|27307.28|27303.75|27303.75|27307.28|27307.28|27303.75|27303.75|0
1630419050000|2021-08-31 14:10:50|27307.28|27307.28|27310.82|27310.82|27310.82|27310.82|27307.28|27307.28|0
1630419100000|2021-08-31 14:11:40|27307.28|27307.28|27310.82|27310.82|27310.82|27310.82|27307.28|27307.28|0
1630419110000|2021-08-31 14:11:50|27307.28|27307.28|27307.28|27307.28|27307.28|27307.28|27307.28|27307.28|0
1630419160000|2021-08-31 14:12:40|27310.82|27310.82|27310.82|27310.82|27310.82|27310.82|27310.82|27310.82|0
1630419180000|2021-08-31 14:13:00|27307.28|27307.28|27303.75|27303.75|27307.28|27307.28|27303.75|27303.75|0
1630419190000|2021-08-31 14:13:10|27300.21|27300.21|27300.21|27300.21|27300.21|27300.21|27300.21|27300.21|0
1630419220000|2021-08-31 14:13:40|27307.88|27307.88|27304.35|27304.35|27307.88|27307.88|27304.35|27304.35|0
1630419230000|2021-08-31 14:13:50|27303.75|27303.75|27314.35|27314.35|27314.35|27314.35|27303.75|27303.75|0
1630419260000|2021-08-31 14:14:20|27317.89|27317.89|27319.09|27319.09|27319.09|27319.09|27317.89|27317.89|0
1630419270000|2021-08-31 14:14:30|27318.49|27318.49|27318.49|27318.49|27318.49|27318.49|27318.49|27318.49|0
1630419290000|2021-08-31 14:14:50|27314.95|27314.95|27311.42|27311.42|27314.95|27314.95|27307.88|27307.88|0
1630419300000|2021-08-31 14:15:00|27314.95|27314.95|27311.42|27311.42|27314.95|27314.95|27311.42|27311.42|0
1630419310000|2021-08-31 14:15:10|27311.83|27311.83|27311.83|27311.83|27311.83|27311.83|27311.83|27311.83|0
1630419320000|2021-08-31 14:15:20|27308.29|27308.29|27308.29|27308.29|27308.29|27308.29|27308.29|27308.29|0
1630419350000|2021-08-31 14:15:50|27308.53|27308.53|27308.53|27308.53|27308.53|27308.53|27305|27305|0
1630419370000|2021-08-31 14:16:10|27301.46|27301.46|27301.46|27301.46|27301.46|27301.46|27301.46|27301.46|0
1630419380000|2021-08-31 14:16:20|27297.93|27297.93|27305|27305|27305|27305|27297.93|27297.93|0
1630419400000|2021-08-31 14:16:40|27301.46|27301.46|27299.06|27299.06|27301.46|27301.46|27292.59|27292.59|0
1630419420000|2021-08-31 14:17:00|27299.66|27299.66|27299.66|27299.66|27299.66|27299.66|27299.66|27299.66|0
1630419430000|2021-08-31 14:17:10|27300.26|27300.26|27303.8|27303.8|27303.8|27303.8|27300.26|27300.26|0
1630419440000|2021-08-31 14:17:20|27296.73|27296.73|27296.73|27296.73|27296.73|27296.73|27296.73|27296.73|0
1630419450000|2021-08-31 14:17:30|27300.26|27300.26|27296.73|27296.73|27303.8|27303.8|27296.73|27296.73|0
1630419460000|2021-08-31 14:17:40|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|0
1630419470000|2021-08-31 14:17:50|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|0
1630419510000|2021-08-31 14:18:30|27299.9|27299.9|27299.9|27299.9|27299.9|27299.9|27299.9|27299.9|0
1630419520000|2021-08-31 14:18:40|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|0
1630419530000|2021-08-31 14:18:50|27299.9|27299.9|27299.9|27299.9|27299.9|27299.9|27299.9|27299.9|0
1630419550000|2021-08-31 14:19:10|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|0
1630419590000|2021-08-31 14:19:50|27299.9|27299.9|27299.9|27299.9|27299.9|27299.9|27299.9|27299.9|0
1630419600000|2021-08-31 14:20:00|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|0
1630419630000|2021-08-31 14:20:30|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|0
1630419650000|2021-08-31 14:20:50|27299.9|27299.9|27299.9|27299.9|27299.9|27299.9|27299.9|27299.9|0
1630419660000|2021-08-31 14:21:00|27299.66|27299.66|27299.66|27299.66|27299.66|27299.66|27299.66|27299.66|0
1630419700000|2021-08-31 14:21:40|27300.07|27300.07|27307.14|27307.14|27307.14|27307.14|27300.07|27300.07|0
1630419720000|2021-08-31 14:22:00|27314.21|27314.21|27314.21|27314.21|27314.21|27314.21|27314.21|27314.21|0
1630419740000|2021-08-31 14:22:20|27314.81|27314.81|27314.81|27314.81|27314.81|27314.81|27314.81|27314.81|0
1630419750000|2021-08-31 14:22:30|27307.74|27307.74|27307.74|27307.74|27307.74|27307.74|27307.74|27307.74|0
1630419760000|2021-08-31 14:22:40|27304.21|27304.21|27304.21|27304.21|27304.21|27304.21|27304.21|27304.21|0
1630419770000|2021-08-31 14:22:50|27300.67|27300.67|27300.67|27300.67|27300.67|27300.67|27300.67|27300.67|0
1630419780000|2021-08-31 14:23:00|27297.14|27297.14|27297.14|27297.14|27297.14|27297.14|27297.14|27297.14|0
1630419790000|2021-08-31 14:23:10|27296.54|27296.54|27296.54|27296.54|27296.54|27296.54|27296.54|27296.54|0
1630419840000|2021-08-31 14:24:00|27300.07|27300.07|27300.07|27300.07|27300.07|27300.07|27300.07|27300.07|0
1630419850000|2021-08-31 14:24:10|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|0
1630419900000|2021-08-31 14:25:00|27295.94|27295.94|27295.94|27295.94|27295.94|27295.94|27295.94|27295.94|0
1630419930000|2021-08-31 14:25:30|27295.69|27295.69|27295.69|27295.69|27295.69|27295.69|27295.69|27295.69|0
1630419950000|2021-08-31 14:25:50|27299.23|27299.23|27299.23|27299.23|27299.23|27299.23|27299.23|27299.23|0
1630419960000|2021-08-31 14:26:00|27295.69|27295.69|27295.28|27295.28|27295.69|27295.69|27295.28|27295.28|0
1630420050000|2021-08-31 14:27:30|27295.88|27295.88|27299.42|27299.42|27299.42|27299.42|27295.88|27295.88|0
1630420060000|2021-08-31 14:27:40|27302.95|27302.95|27302.95|27302.95|27302.95|27302.95|27302.95|27302.95|0
1630420090000|2021-08-31 14:28:10|27303.2|27303.2|27303.2|27303.2|27303.2|27303.2|27303.2|27303.2|0
1630420100000|2021-08-31 14:28:20|27299.66|27299.66|27299.66|27299.66|27299.66|27299.66|27299.66|27299.66|0
1630420110000|2021-08-31 14:28:30|27292.59|27292.59|27299.9|27299.9|27299.9|27299.9|27292.59|27292.59|0
1630420120000|2021-08-31 14:28:40|27299.66|27299.66|27299.06|27299.06|27299.66|27299.66|27299.06|27299.06|0
1630420130000|2021-08-31 14:28:50|27302.6|27302.6|27302.6|27302.6|27302.6|27302.6|27302.6|27302.6|0
1630420140000|2021-08-31 14:29:00|27301.99|27301.99|27301.28|27301.28|27301.99|27301.99|27301.28|27301.28|0
1630420150000|2021-08-31 14:29:10|27301.52|27301.52|27306.26|27306.26|27306.26|27306.26|27301.52|27301.52|0
1630420160000|2021-08-31 14:29:20|27306.01|27306.01|27306.01|27306.01|27306.01|27306.01|27306.01|27306.01|0
1630420170000|2021-08-31 14:29:30|27306.26|27306.26|27306.26|27306.26|27306.26|27306.26|27306.26|27306.26|0
1630420180000|2021-08-31 14:29:40|27302.72|27302.72|27299.19|27299.19|27302.72|27302.72|27295.65|27295.65|0
1630420190000|2021-08-31 14:29:50|27298.58|27298.58|27298.58|27298.58|27298.58|27298.58|27298.58|27298.58|0
1630420200000|2021-08-31 14:30:00|27298.83|27298.83|27291.76|27291.76|27298.83|27298.83|27291.76|27291.76|0
1630420240000|2021-08-31 14:30:40|27288.22|27288.22|27280.55|27280.55|27288.22|27288.22|27280.55|27280.55|0
1630420270000|2021-08-31 14:31:10|27287.62|27287.62|27287.62|27287.62|27287.62|27287.62|27287.62|27287.62|0
1630420290000|2021-08-31 14:31:30|27285.82|27285.82|27286.42|27286.42|27286.42|27286.42|27285.82|27285.82|0
1630420300000|2021-08-31 14:31:40|27289.95|27289.95|27289.95|27289.95|27289.95|27289.95|27289.95|27289.95|0
1630420310000|2021-08-31 14:31:50|27286.42|27286.42|27287.02|27287.02|27287.02|27287.02|27286.42|27286.42|0
1630420320000|2021-08-31 14:32:00|27286.42|27286.42|27286.42|27286.42|27286.42|27286.42|27286.42|27286.42|0
1630420340000|2021-08-31 14:32:20|27282.88|27282.88|27282.88|27282.88|27282.88|27282.88|27282.88|27282.88|0
1630420370000|2021-08-31 14:32:50|27283.49|27283.49|27279.35|27279.35|27283.49|27283.49|27279.35|27279.35|0
1630420380000|2021-08-31 14:33:00|27282.88|27282.88|27281.68|27281.68|27282.88|27282.88|27281.68|27281.68|0
1630420390000|2021-08-31 14:33:10|27278.15|27278.15|27278.15|27278.15|27278.15|27278.15|27278.15|27278.15|0
1630420410000|2021-08-31 14:33:30|27278.56|27278.56|27275.02|27275.02|27278.56|27278.56|27275.02|27275.02|0
1630420430000|2021-08-31 14:33:50|27282.09|27282.09|27282.09|27282.09|27282.09|27282.09|27282.09|27282.09|0
1630420460000|2021-08-31 14:34:20|27275.02|27275.02|27279.16|27279.16|27279.16|27279.16|27275.02|27275.02|0
1630420490000|2021-08-31 14:34:50|27275.62|27275.62|27275.62|27275.62|27275.62|27275.62|27275.62|27275.62|0
1630420500000|2021-08-31 14:35:00|27275.14|27275.14|27275.14|27275.14|27275.14|27275.14|27275.14|27275.14|0
1630420510000|2021-08-31 14:35:10|27278.67|27278.67|27278.67|27278.67|27278.67|27278.67|27278.67|27278.67|0
1630420520000|2021-08-31 14:35:20|27275.14|27275.14|27275.14|27275.14|27275.14|27275.14|27275.14|27275.14|0
1630420540000|2021-08-31 14:35:40|27278.67|27278.67|27282.21|27282.21|27282.21|27282.21|27278.67|27278.67|0
1630420560000|2021-08-31 14:36:00|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|0
1630420580000|2021-08-31 14:36:20|27278.43|27278.43|27278.67|27278.67|27278.67|27278.67|27278.43|27278.43|0
1630420590000|2021-08-31 14:36:30|27278.92|27278.92|27278.92|27278.92|27278.92|27278.92|27278.92|27278.92|0
1630420610000|2021-08-31 14:36:50|27279.52|27279.52|27279.03|27279.03|27279.52|27279.52|27279.03|27279.03|0
1630420620000|2021-08-31 14:37:00|27279.52|27279.52|27283.05|27283.05|27283.05|27283.05|27279.52|27279.52|0
1630420630000|2021-08-31 14:37:10|27279.52|27279.52|27283.05|27283.05|27283.05|27283.05|27279.52|27279.52|0
1630420650000|2021-08-31 14:37:30|27286.59|27286.59|27286.59|27286.59|27286.59|27286.59|27286.59|27286.59|0
1630420660000|2021-08-31 14:37:40|27279.52|27279.52|27275.38|27275.38|27279.52|27279.52|27275.38|27275.38|0
1630420680000|2021-08-31 14:38:00|27271.85|27271.85|27275.98|27275.98|27275.98|27275.98|27271.85|27271.85|0
1630420700000|2021-08-31 14:38:20|27272.45|27272.45|27272.45|27272.45|27272.45|27272.45|27272.45|27272.45|0
1630420720000|2021-08-31 14:38:40|27275.98|27275.98|27275.98|27275.98|27275.98|27275.98|27275.98|27275.98|0
1630420740000|2021-08-31 14:39:00|27279.52|27279.52|27283.05|27283.05|27283.05|27283.05|27279.52|27279.52|0
1630420810000|2021-08-31 14:40:10|27279.52|27279.52|27279.52|27279.52|27279.52|27279.52|27279.52|27279.52|0
1630420820000|2021-08-31 14:40:20|27283.05|27283.05|27283.05|27283.05|27283.05|27283.05|27283.05|27283.05|0
1630420840000|2021-08-31 14:40:40|27286.59|27286.59|27286.59|27286.59|27286.59|27286.59|27286.59|27286.59|0
1630420850000|2021-08-31 14:40:50|27283.05|27283.05|27283.05|27283.05|27283.54|27283.54|27283.05|27283.05|0
1630420860000|2021-08-31 14:41:00|27283.54|27283.54|27283.54|27283.54|27283.54|27283.54|27283.54|27283.54|0
1630420870000|2021-08-31 14:41:10|27284.14|27284.14|27283.54|27283.54|27284.14|27284.14|27283.54|27283.54|0
1630420880000|2021-08-31 14:41:20|27290.61|27290.61|27290.61|27290.61|27290.61|27290.61|27290.61|27290.61|0
1630420900000|2021-08-31 14:41:40|27291.09|27291.09|27287.56|27287.56|27291.09|27291.09|27287.56|27287.56|0
1630420920000|2021-08-31 14:42:00|27287.07|27287.07|27287.31|27287.31|27287.31|27287.31|27287.07|27287.07|0
1630420950000|2021-08-31 14:42:30|27287.56|27287.56|27287.56|27287.56|27287.56|27287.56|27287.56|27287.56|0
1630420960000|2021-08-31 14:42:40|27287.8|27287.8|27287.8|27287.8|27287.8|27287.8|27287.8|27287.8|0
1630421000000|2021-08-31 14:43:20|27288.4|27288.4|27287.8|27287.8|27288.4|27288.4|27287.8|27287.8|0
1630421020000|2021-08-31 14:43:40|27284.26|27284.26|27284.26|27284.26|27284.26|27284.26|27284.26|27284.26|0
1630421030000|2021-08-31 14:43:50|27280.73|27280.73|27280.73|27280.73|27280.73|27280.73|27280.73|27280.73|0
1630421040000|2021-08-31 14:44:00|27280.24|27280.24|27280.24|27280.24|27280.24|27280.24|27280.24|27280.24|0
1630421050000|2021-08-31 14:44:10|27280|27280|27280|27280|27280|27280|27280|27280|0
1630421060000|2021-08-31 14:44:20|27280.24|27280.24|27276.71|27276.71|27280.24|27280.24|27276.71|27276.71|0
1630421130000|2021-08-31 14:45:30|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|0
1630421140000|2021-08-31 14:45:40|27277.72|27277.72|27277.72|27277.72|27277.72|27277.72|27277.12|27277.12|0
1630421150000|2021-08-31 14:45:50|27281.25|27281.25|27281.25|27281.25|27281.25|27281.25|27281.25|27281.25|0
1630421160000|2021-08-31 14:46:00|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|0
1630421180000|2021-08-31 14:46:20|27285.39|27285.39|27285.39|27285.39|27285.39|27285.39|27285.39|27285.39|0
1630421220000|2021-08-31 14:47:00|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|0
1630421230000|2021-08-31 14:47:10|27278.32|27278.32|27278.32|27278.32|27278.32|27278.32|27278.32|27278.32|0
1630421270000|2021-08-31 14:47:50|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|0
1630421310000|2021-08-31 14:48:30|27285.39|27285.39|27285.39|27285.39|27285.39|27285.39|27285.39|27285.39|0
1630421350000|2021-08-31 14:49:10|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|0
1630421360000|2021-08-31 14:49:20|27278.32|27278.32|27281.86|27281.86|27281.86|27281.86|27278.32|27278.32|0
1630421380000|2021-08-31 14:49:40|27285.39|27285.39|27281.86|27281.86|27285.39|27285.39|27281.86|27281.86|0
1630421390000|2021-08-31 14:49:50|27278.32|27278.32|27278.32|27278.32|27278.32|27278.32|27278.32|27278.32|0
1630421400000|2021-08-31 14:50:00|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|27281.86|0
1630421410000|2021-08-31 14:50:10|27281.61|27281.61|27281.61|27281.61|27281.61|27281.61|27281.61|27281.61|0
1630421420000|2021-08-31 14:50:20|27282.1|27282.1|27282.1|27282.1|27282.1|27282.1|27282.1|27282.1|0
1630421450000|2021-08-31 14:50:50|27278.56|27278.56|27278.56|27278.56|27278.56|27278.56|27278.56|27278.56|0
1630421460000|2021-08-31 14:51:00|27277.96|27277.96|27277.96|27277.96|27277.96|27277.96|27277.96|27277.96|0
1630421490000|2021-08-31 14:51:30|27277.55|27277.55|27277.55|27277.55|27277.55|27277.55|27277.55|27277.55|0
1630421500000|2021-08-31 14:51:40|27281.09|27281.09|27281.09|27281.09|27281.09|27281.09|27281.09|27281.09|0
1630421530000|2021-08-31 14:52:10|27284.62|27284.62|27284.62|27284.62|27284.62|27284.62|27284.62|27284.62|0
1630421590000|2021-08-31 14:53:10|27281.09|27281.09|27284.62|27284.62|27284.62|27284.62|27281.09|27281.09|0
1630421600000|2021-08-31 14:53:20|27285.22|27285.22|27285.22|27285.22|27285.22|27285.22|27285.22|27285.22|0
1630421610000|2021-08-31 14:53:30|27281.69|27281.69|27281.69|27281.69|27281.69|27281.69|27281.69|27281.69|0
1630421620000|2021-08-31 14:53:40|27281.09|27281.09|27281.09|27281.09|27281.09|27281.09|27281.09|27281.09|0
1630421680000|2021-08-31 14:54:40|27284.62|27284.62|27284.62|27284.62|27284.62|27284.62|27284.62|27284.62|0
1630421700000|2021-08-31 14:55:00|27288.16|27288.16|27286.95|27286.95|27288.76|27288.76|27286.95|27286.95|0
1630421710000|2021-08-31 14:55:10|27286.54|27286.54|27286.54|27286.54|27286.54|27286.54|27286.54|27286.54|0
1630421750000|2021-08-31 14:55:50|27285.94|27285.94|27285.94|27285.94|27285.94|27285.94|27285.94|27285.94|0
1630421760000|2021-08-31 14:56:00|27285.34|27285.34|27284.74|27284.74|27285.34|27285.34|27284.74|27284.74|0
1630421770000|2021-08-31 14:56:10|27288.28|27288.28|27288.88|27288.88|27288.88|27288.88|27288.28|27288.28|0
1630421780000|2021-08-31 14:56:20|27288.28|27288.28|27288.28|27288.28|27288.28|27288.28|27288.28|27288.28|0
1630421830000|2021-08-31 14:57:10|27287.87|27287.87|27287.87|27287.87|27287.87|27287.87|27287.87|27287.87|0
1630421880000|2021-08-31 14:58:00|27288.47|27288.47|27288.47|27288.47|27288.47|27288.47|27288.47|27288.47|0
1630421890000|2021-08-31 14:58:10|27289.07|27289.07|27289.07|27289.07|27289.07|27289.07|27289.07|27289.07|0
1630421900000|2021-08-31 14:58:20|27292.6|27292.6|27299.67|27299.67|27299.67|27299.67|27292.6|27292.6|0
1630421950000|2021-08-31 14:59:10|27299.43|27299.43|27299.43|27299.43|27299.43|27299.43|27299.43|27299.43|0
1630421960000|2021-08-31 14:59:20|27300.03|27300.03|27299.43|27299.43|27300.03|27300.03|27299.43|27299.43|0
1630421970000|2021-08-31 14:59:30|27298.83|27298.83|27305.9|27305.9|27305.9|27305.9|27298.83|27298.83|0
1630421980000|2021-08-31 14:59:40|27309.44|27309.44|27305.9|27305.9|27309.44|27309.44|27305.9|27305.9|0
1630421990000|2021-08-31 14:59:50|27306.5|27306.5|27302.97|27302.97|27310.04|27310.04|27302.97|27302.97|0
1630422000000|2021-08-31 15:00:00|27306.5|27306.5|27317.71|27317.71|27317.71|27317.71|27306.5|27306.5|0
1630422020000|2021-08-31 15:00:20|27317.47|27317.47|27317.71|27317.71|27317.71|27317.71|27317.47|27317.47|0
1630422040000|2021-08-31 15:00:40|27318.12|27318.12|27318.12|27318.12|27318.12|27318.12|27318.12|27318.12|0
1630422060000|2021-08-31 15:01:00|27321.65|27321.65|27321.65|27321.65|27321.65|27321.65|27321.65|27321.65|0
1630422080000|2021-08-31 15:01:20|27325.19|27325.19|27318.12|27318.12|27325.19|27325.19|27314.58|27314.58|0
1630422170000|2021-08-31 15:02:50|27314.58|27314.58|27314.58|27314.58|27314.58|27314.58|27314.58|27314.58|0
1630422210000|2021-08-31 15:03:30|27311.05|27311.05|27307.51|27307.51|27311.05|27311.05|27307.51|27307.51|0
1630422220000|2021-08-31 15:03:40|27303.98|27303.98|27303.98|27303.98|27303.98|27303.98|27303.98|27303.98|0
1630422240000|2021-08-31 15:04:00|27300.44|27300.44|27303.57|27303.57|27303.98|27303.98|27300.44|27300.44|0
1630422250000|2021-08-31 15:04:10|27300.03|27300.03|27300.03|27300.03|27300.03|27300.03|27300.03|27300.03|0
1630422260000|2021-08-31 15:04:20|27300.63|27300.63|27300.63|27300.63|27300.63|27300.63|27300.63|27300.63|0
1630422290000|2021-08-31 15:04:50|27304.17|27304.17|27304.17|27304.17|27304.17|27304.17|27304.17|27304.17|0
1630422300000|2021-08-31 15:05:00|27307.7|27307.7|27307.7|27307.7|27307.7|27307.7|27307.7|27307.7|0
1630422320000|2021-08-31 15:05:20|27307.46|27307.46|27307.46|27307.46|27307.46|27307.46|27307.46|27307.46|0
1630422330000|2021-08-31 15:05:30|27311|27311|27311|27311|27311|27311|27311|27311|0
1630422340000|2021-08-31 15:05:40|27307.46|27307.46|27311|27311|27311|27311|27307.46|27307.46|0
1630422350000|2021-08-31 15:05:50|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|0
1630422360000|2021-08-31 15:06:00|27308.06|27308.06|27308.06|27308.06|27308.06|27308.06|27308.06|27308.06|0
1630422380000|2021-08-31 15:06:20|27300.99|27300.99|27297.46|27297.46|27300.99|27300.99|27297.46|27297.46|0
1630422390000|2021-08-31 15:06:30|27296.26|27296.26|27295.05|27295.05|27296.26|27296.26|27295.05|27295.05|0
1630422400000|2021-08-31 15:06:40|27294.45|27294.45|27294.45|27294.45|27294.45|27294.45|27294.45|27294.45|0
1630422410000|2021-08-31 15:06:50|27295.05|27295.05|27294.45|27294.45|27295.05|27295.05|27294.45|27294.45|0
1630422420000|2021-08-31 15:07:00|27301.52|27301.52|27300.92|27300.92|27301.52|27301.52|27300.92|27300.92|0
1630422430000|2021-08-31 15:07:10|27302.12|27302.12|27305.66|27305.66|27305.66|27305.66|27302.12|27302.12|0
1630422440000|2021-08-31 15:07:20|27309.19|27309.19|27308.59|27308.59|27309.19|27309.19|27308.59|27308.59|0
1630422450000|2021-08-31 15:07:30|27305.06|27305.06|27305.06|27305.06|27305.06|27305.06|27305.06|27305.06|0
1630422480000|2021-08-31 15:08:00|27308.59|27308.59|27308.59|27308.59|27308.59|27308.59|27308.59|27308.59|0
1630422500000|2021-08-31 15:08:20|27309.19|27309.19|27309.19|27309.19|27309.19|27309.19|27309.19|27309.19|0
1630422510000|2021-08-31 15:08:30|27312.73|27312.73|27312.73|27312.73|27312.73|27312.73|27312.73|27312.73|0
1630422540000|2021-08-31 15:09:00|27309.19|27309.19|27309.19|27309.19|27309.19|27309.19|27309.19|27309.19|0
1630422590000|2021-08-31 15:09:50|27305.66|27305.66|27305.66|27305.66|27305.66|27305.66|27305.66|27305.66|0
1630422610000|2021-08-31 15:10:10|27302.12|27302.12|27301.52|27301.52|27302.12|27302.12|27301.52|27301.52|0
1630422620000|2021-08-31 15:10:20|27297.99|27297.99|27297.99|27297.99|27297.99|27297.99|27297.99|27297.99|0
1630422660000|2021-08-31 15:11:00|27301.52|27301.52|27301.52|27301.52|27301.52|27301.52|27301.52|27301.52|0
1630422670000|2021-08-31 15:11:10|27301.28|27301.28|27301.52|27301.52|27301.52|27301.52|27301.04|27301.04|0
1630422680000|2021-08-31 15:11:20|27301.28|27301.28|27301.28|27301.28|27301.28|27301.28|27301.28|27301.28|0
1630422700000|2021-08-31 15:11:40|27297.75|27297.75|27297.75|27297.75|27297.75|27297.75|27297.75|27297.75|0
1630422710000|2021-08-31 15:11:50|27297.99|27297.99|27298.23|27298.23|27298.23|27298.23|27297.99|27297.99|0
1630422720000|2021-08-31 15:12:00|27297.75|27297.75|27298.23|27298.23|27298.23|27298.23|27297.75|27297.75|0
1630422770000|2021-08-31 15:12:50|27301.77|27301.77|27301.77|27301.77|27301.77|27301.77|27301.77|27301.77|0
1630422780000|2021-08-31 15:13:00|27305.3|27305.3|27305.3|27305.3|27305.3|27305.3|27305.3|27305.3|0
1630422790000|2021-08-31 15:13:10|27304.7|27304.7|27304.7|27304.7|27304.7|27304.7|27304.7|27304.7|0
1630422800000|2021-08-31 15:13:20|27308.23|27308.23|27308.23|27308.23|27308.23|27308.23|27308.23|27308.23|0
1630422820000|2021-08-31 15:13:40|27304.7|27304.7|27304.7|27304.7|27304.7|27304.7|27304.7|27304.7|0
1630422830000|2021-08-31 15:13:50|27305.11|27305.11|27305.11|27305.11|27305.11|27305.11|27305.11|27305.11|0
1630422840000|2021-08-31 15:14:00|27305.52|27305.52|27305.52|27305.52|27306.12|27306.12|27305.52|27305.52|0
1630422860000|2021-08-31 15:14:20|27301.98|27301.98|27301.98|27301.98|27301.98|27301.98|27301.98|27301.98|0
1630422900000|2021-08-31 15:15:00|27302.23|27302.23|27303.07|27303.07|27303.07|27303.07|27302.23|27302.23|0
1630422910000|2021-08-31 15:15:10|27306.6|27306.6|27306.6|27306.6|27306.6|27306.6|27306.6|27306.6|0
1630422930000|2021-08-31 15:15:30|27310.14|27310.14|27310.14|27310.14|27310.14|27310.14|27306.6|27306.6|0
1630422940000|2021-08-31 15:15:40|27309.54|27309.54|27309.54|27309.54|27309.54|27309.54|27309.54|27309.54|0
1630422960000|2021-08-31 15:16:00|27313.07|27313.07|27309.54|27309.54|27313.07|27313.07|27309.54|27309.54|0
1630422990000|2021-08-31 15:16:30|27313.07|27313.07|27313.07|27313.07|27313.07|27313.07|27313.07|27313.07|0
1630423000000|2021-08-31 15:16:40|27313.67|27313.67|27314.27|27314.27|27314.27|27314.27|27313.67|27313.67|0
1630423010000|2021-08-31 15:16:50|27313.67|27313.67|27313.67|27313.67|27313.67|27313.67|27313.67|27313.67|0
1630423040000|2021-08-31 15:17:20|27317.21|27317.21|27313.67|27313.67|27317.21|27317.21|27313.67|27313.67|0
1630423070000|2021-08-31 15:17:50|27310.14|27310.14|27306.6|27306.6|27310.14|27310.14|27306.6|27306.6|0
1630423100000|2021-08-31 15:18:20|27310.14|27310.14|27310.14|27310.14|27310.14|27310.14|27310.14|27310.14|0
1630423110000|2021-08-31 15:18:30|27306.6|27306.6|27306.6|27306.6|27306.6|27306.6|27306.6|27306.6|0
1630423130000|2021-08-31 15:18:50|27310.14|27310.14|27310.55|27310.55|27310.55|27310.55|27310.14|27310.14|0
1630423140000|2021-08-31 15:19:00|27314.08|27314.08|27319.3|27319.3|27319.3|27319.3|27314.08|27314.08|0
1630423150000|2021-08-31 15:19:10|27319.55|27319.55|27319.55|27319.55|27319.55|27319.55|27319.55|27319.55|0
1630423160000|2021-08-31 15:19:20|27323.08|27323.08|27330.75|27330.75|27331.35|27331.35|27323.08|27323.08|0
1630423170000|2021-08-31 15:19:30|27330.15|27330.15|27330.15|27330.15|27330.15|27330.15|27330.15|27330.15|0
1630423200000|2021-08-31 15:20:00|27333.69|27333.69|27334.29|27334.29|27334.29|27334.29|27333.69|27333.69|0
1630423210000|2021-08-31 15:20:10|27337.82|27337.82|27337.82|27337.82|27337.82|27337.82|27337.82|27337.82|0
1630423220000|2021-08-31 15:20:20|27338.23|27338.23|27338.23|27338.23|27338.23|27338.23|27338.23|27338.23|0
1630423230000|2021-08-31 15:20:30|27341.77|27341.77|27345.3|27345.3|27345.3|27345.3|27341.77|27341.77|0
1630423240000|2021-08-31 15:20:40|27341.77|27341.77|27341.77|27341.77|27341.77|27341.77|27341.77|27341.77|0
1630423260000|2021-08-31 15:21:00|27345.3|27345.3|27341.77|27341.77|27345.3|27345.3|27341.77|27341.77|0
1630423270000|2021-08-31 15:21:10|27345.3|27345.3|27342.37|27342.37|27345.9|27345.9|27342.37|27342.37|0
1630423280000|2021-08-31 15:21:20|27345.9|27345.9|27345.9|27345.9|27345.9|27345.9|27345.9|27345.9|0
1630423290000|2021-08-31 15:21:30|27349.44|27349.44|27349.44|27349.44|27349.44|27349.44|27349.44|27349.44|0
1630423330000|2021-08-31 15:22:10|27345.9|27345.9|27345.25|27345.25|27345.9|27345.9|27345.25|27345.25|0
1630423360000|2021-08-31 15:22:40|27341.72|27341.72|27341.72|27341.72|27341.72|27341.72|27341.72|27341.72|0
1630423370000|2021-08-31 15:22:50|27342.32|27342.32|27338.78|27338.78|27342.32|27342.32|27338.78|27338.78|0
1630423390000|2021-08-31 15:23:10|27342.32|27342.32|27342.32|27342.32|27342.32|27342.32|27342.32|27342.32|0
1630423400000|2021-08-31 15:23:20|27342.92|27342.92|27342.92|27342.92|27342.92|27342.92|27342.92|27342.92|0
1630423410000|2021-08-31 15:23:30|27343.16|27343.16|27342.92|27342.92|27343.16|27343.16|27342.92|27342.92|0
1630423470000|2021-08-31 15:24:30|27343.33|27343.33|27343.33|27343.33|27343.33|27343.33|27343.33|27343.33|0
1630423480000|2021-08-31 15:24:40|27342.73|27342.73|27342.73|27342.73|27342.73|27342.73|27342.73|27342.73|0
1630423490000|2021-08-31 15:24:50|27346.26|27346.26|27346.26|27346.26|27346.26|27346.26|27346.26|27346.26|0
1630423500000|2021-08-31 15:25:00|27349.8|27349.8|27349.8|27349.8|27349.8|27349.8|27349.8|27349.8|0
1630423510000|2021-08-31 15:25:10|27350.04|27350.04|27350.04|27350.04|27350.04|27350.04|27350.04|27350.04|0
1630423520000|2021-08-31 15:25:20|27350.28|27350.28|27339.07|27339.07|27350.88|27350.88|27335.54|27335.54|0
1630423530000|2021-08-31 15:25:30|27342.61|27342.61|27337.87|27337.87|27342.61|27342.61|27337.87|27337.87|0
1630423540000|2021-08-31 15:25:40|27337.27|27337.27|27337.27|27337.27|27337.27|27337.27|27337.27|27337.27|0
1630423550000|2021-08-31 15:25:50|27338.47|27338.47|27338.47|27338.47|27338.47|27338.47|27337.87|27337.87|0
1630423560000|2021-08-31 15:26:00|27342.01|27342.01|27342.01|27342.01|27342.01|27342.01|27342.01|27342.01|0
1630423580000|2021-08-31 15:26:20|27341.6|27341.6|27341.6|27341.6|27341.6|27341.6|27341.19|27341.19|0
1630423590000|2021-08-31 15:26:30|27345.13|27345.13|27344.89|27344.89|27345.13|27345.13|27344.89|27344.89|0
1630423600000|2021-08-31 15:26:40|27348.43|27348.43|27352.2|27352.2|27352.2|27352.2|27348.43|27348.43|0
1630423610000|2021-08-31 15:26:50|27355.74|27355.74|27355.74|27355.74|27355.74|27355.74|27355.74|27355.74|0
1630423620000|2021-08-31 15:27:00|27355.33|27355.33|27360.06|27360.06|27360.06|27360.06|27355.33|27355.33|0
1630423630000|2021-08-31 15:27:10|27356.53|27356.53|27356.53|27356.53|27356.53|27356.53|27356.53|27356.53|0
1630423640000|2021-08-31 15:27:20|27352.99|27352.99|27345.93|27345.93|27352.99|27352.99|27345.93|27345.93|0
1630423680000|2021-08-31 15:28:00|27345.68|27345.68|27345.68|27345.68|27345.68|27345.68|27345.68|27345.68|0
1630423690000|2021-08-31 15:28:10|27345.44|27345.44|27345.44|27345.44|27345.44|27345.44|27345.44|27345.44|0
1630423700000|2021-08-31 15:28:20|27348.98|27348.98|27348.98|27348.98|27348.98|27348.98|27348.98|27348.98|0
1630423720000|2021-08-31 15:28:40|27345.44|27345.44|27341.31|27341.31|27345.44|27345.44|27341.31|27341.31|0
1630423730000|2021-08-31 15:28:50|27337.77|27337.77|27333.83|27333.83|27337.77|27337.77|27333.83|27333.83|0
1630423740000|2021-08-31 15:29:00|27337.36|27337.36|27329.69|27329.69|27337.36|27337.36|27329.69|27329.69|0
1630423750000|2021-08-31 15:29:10|27333.22|27333.22|27326.16|27326.16|27333.22|27333.22|27326.16|27326.16|0
1630423760000|2021-08-31 15:29:20|27326.56|27326.56|27319.25|27319.25|27326.56|27326.56|27319.25|27319.25|0
1630423770000|2021-08-31 15:29:30|27322.79|27322.79|27319.25|27319.25|27326.32|27326.32|27319.25|27319.25|0
1630423780000|2021-08-31 15:29:40|27322.79|27322.79|27308.89|27308.89|27324.23|27324.23|27308.89|27308.89|0
1630423790000|2021-08-31 15:29:50|27312.43|27312.43|27309.49|27309.49|27312.43|27312.43|27301.82|27301.82|0
1630480500000|2021-09-01 07:15:00|27830.82|27830.82|27833.83|27833.83|27834.43|27834.43|27830.82|27830.82|0
1630480510000|2021-09-01 07:15:10|27837.36|27837.36|27844.43|27844.43|27844.43|27844.43|27837.36|27837.36|0
1630480520000|2021-09-01 07:15:20|27840.9|27840.9|27840.9|27840.9|27840.9|27840.9|27840.9|27840.9|0
1630480530000|2021-09-01 07:15:30|27844.43|27844.43|27843.23|27843.23|27844.43|27844.43|27843.23|27843.23|0
1630480550000|2021-09-01 07:15:50|27846.76|27846.76|27846.76|27846.76|27846.76|27846.76|27846.76|27846.76|0
1630480560000|2021-09-01 07:16:00|27850.3|27850.3|27850.3|27850.3|27850.3|27850.3|27846.76|27846.76|0
1630480580000|2021-09-01 07:16:20|27849.7|27849.7|27849.7|27849.7|27849.7|27849.7|27849.7|27849.7|0
1630480590000|2021-09-01 07:16:30|27846.16|27846.16|27849.1|27849.1|27849.7|27849.7|27846.16|27846.16|0
1630480600000|2021-09-01 07:16:40|27852.63|27852.63|27852.63|27852.63|27852.63|27852.63|27852.63|27852.63|0
1630480610000|2021-09-01 07:16:50|27849.1|27849.1|27849.1|27849.1|27849.1|27849.1|27849.1|27849.1|0
1630480620000|2021-09-01 07:17:00|27845.56|27845.56|27849.1|27849.1|27849.1|27849.1|27842.03|27842.03|0
1630480630000|2021-09-01 07:17:10|27838.49|27838.49|27852.63|27852.63|27852.63|27852.63|27838.49|27838.49|0
1630480650000|2021-09-01 07:17:30|27842.03|27842.03|27838.49|27838.49|27842.03|27842.03|27838.49|27838.49|0
1630480660000|2021-09-01 07:17:40|27831.42|27831.42|27831.42|27831.42|27831.42|27831.42|27831.42|27831.42|0
1630480670000|2021-09-01 07:17:50|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|0
1630480680000|2021-09-01 07:18:00|27836.17|27836.17|27823|27823|27840.67|27840.67|27823|27823|0
1630480700000|2021-09-01 07:18:20|27823.48|27823.48|27823.48|27823.48|27823.48|27823.48|27823.48|27823.48|0
1630480720000|2021-09-01 07:18:40|27827.01|27827.01|27827.01|27827.01|27827.01|27827.01|27827.01|27827.01|0
1630480740000|2021-09-01 07:19:00|27830.55|27830.55|27829.73|27829.73|27830.55|27830.55|27819.94|27819.94|0
1630480750000|2021-09-01 07:19:10|27826.2|27826.2|27822.66|27822.66|27829.73|27829.73|27822.66|27822.66|0
1630480760000|2021-09-01 07:19:20|27819.13|27819.13|27812.06|27812.06|27819.13|27819.13|27808.52|27808.52|0
1630480770000|2021-09-01 07:19:30|27815.59|27815.59|27826.2|27826.2|27826.2|27826.2|27815.59|27815.59|0
1630480780000|2021-09-01 07:19:40|27826.8|27826.8|27826.8|27826.8|27826.8|27826.8|27826.8|27826.8|0
1630480790000|2021-09-01 07:19:50|27830.33|27830.33|27830.81|27830.81|27830.81|27830.81|27830.33|27830.33|0
1630480800000|2021-09-01 07:20:00|27834.35|27834.35|27841.9|27841.9|27841.9|27841.9|27834.35|27834.35|0
1630480810000|2021-09-01 07:20:10|27848.97|27848.97|27852.51|27852.51|27852.51|27852.51|27848.97|27848.97|0
1630480820000|2021-09-01 07:20:20|27853.33|27853.33|27853.33|27853.33|27856.86|27856.86|27849.79|27849.79|0
1630480850000|2021-09-01 07:20:50|27856.86|27856.86|27860.4|27860.4|27860.4|27860.4|27856.86|27856.86|0
1630480860000|2021-09-01 07:21:00|27853.33|27853.33|27856.86|27856.86|27856.86|27856.86|27853.33|27853.33|0
1630480870000|2021-09-01 07:21:10|27849.79|27849.79|27847.46|27847.46|27849.79|27849.79|27846.26|27846.26|0
1630480880000|2021-09-01 07:21:20|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|0
1630480890000|2021-09-01 07:21:30|27844.53|27844.53|27844.53|27844.53|27844.53|27844.53|27844.53|27844.53|0
1630480900000|2021-09-01 07:21:40|27840.99|27840.99|27840.99|27840.99|27840.99|27840.99|27840.99|27840.99|0
1630480910000|2021-09-01 07:21:50|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|0
1630480920000|2021-09-01 07:22:00|27848.54|27848.54|27845.54|27845.54|27848.54|27848.54|27845.54|27845.54|0
1630480930000|2021-09-01 07:22:10|27846.14|27846.14|27837.34|27837.34|27847.94|27847.94|27835.54|27835.54|0
1630480950000|2021-09-01 07:22:30|27834.94|27834.94|27834.94|27834.94|27834.94|27834.94|27834.94|27834.94|0
1630480960000|2021-09-01 07:22:40|27827.38|27827.38|27820.31|27820.31|27827.38|27827.38|27820.31|27820.31|0
1630480970000|2021-09-01 07:22:50|27819.83|27819.83|27819.83|27819.83|27819.83|27819.83|27819.83|27819.83|0
1630480980000|2021-09-01 07:23:00|27826.9|27826.9|27826.9|27826.9|27826.9|27826.9|27826.9|27826.9|0
1630480990000|2021-09-01 07:23:10|27812.76|27812.76|27807.99|27807.99|27812.76|27812.76|27807.99|27807.99|0
1630481000000|2021-09-01 07:23:20|27808.59|27808.59|27797.99|27797.99|27808.59|27808.59|27797.99|27797.99|0
1630481010000|2021-09-01 07:23:30|27797.39|27797.39|27790.32|27790.32|27797.39|27797.39|27790.32|27790.32|0
1630481020000|2021-09-01 07:23:40|27793.85|27793.85|27800.92|27800.92|27800.92|27800.92|27793.85|27793.85|0
1630481040000|2021-09-01 07:24:00|27783.25|27783.25|27772.64|27772.64|27783.25|27783.25|27772.64|27772.64|0
1630481050000|2021-09-01 07:24:10|27776.18|27776.18|27776.18|27776.18|27776.18|27776.18|27776.18|27776.18|0
1630481060000|2021-09-01 07:24:20|27783.25|27783.25|27776.18|27776.18|27786.78|27786.78|27776.18|27776.18|0
1630481070000|2021-09-01 07:24:30|27779.71|27779.71|27775.7|27775.7|27786.78|27786.78|27775.7|27775.7|0
1630481080000|2021-09-01 07:24:40|27772.16|27772.16|27775.7|27775.7|27775.7|27775.7|27772.16|27772.16|0
1630481100000|2021-09-01 07:25:00|27782.77|27782.77|27789.84|27789.84|27789.84|27789.84|27782.77|27782.77|0
1630481110000|2021-09-01 07:25:10|27790.44|27790.44|27797.51|27797.51|27797.51|27797.51|27790.44|27790.44|0
1630481130000|2021-09-01 07:25:30|27801.04|27801.04|27801.04|27801.04|27801.04|27801.04|27801.04|27801.04|0
1630481140000|2021-09-01 07:25:40|27790.44|27790.44|27790.44|27790.44|27790.44|27790.44|27790.44|27790.44|0
1630481150000|2021-09-01 07:25:50|27783.37|27783.37|27769.23|27769.23|27783.37|27783.37|27769.23|27769.23|0
1630481160000|2021-09-01 07:26:00|27768.82|27768.82|27767.01|27767.01|27768.82|27768.82|27767.01|27767.01|0
1630481170000|2021-09-01 07:26:10|27766.41|27766.41|27766.41|27766.41|27766.41|27766.41|27766.41|27766.41|0
1630481180000|2021-09-01 07:26:20|27765.21|27765.21|27764.61|27764.61|27765.21|27765.21|27764.61|27764.61|0
1630481190000|2021-09-01 07:26:30|27763.79|27763.79|27763.98|27763.98|27764.8|27764.8|27763.79|27763.79|0
1630481200000|2021-09-01 07:26:40|27764.39|27764.39|27749.02|27749.02|27764.39|27764.39|27749.02|27749.02|0
1630481210000|2021-09-01 07:26:50|27749.43|27749.43|27749.43|27749.43|27749.43|27749.43|27749.43|27749.43|0
1630481220000|2021-09-01 07:27:00|27752.97|27752.97|27753.79|27753.79|27753.79|27753.79|27746.31|27746.31|0
1630481230000|2021-09-01 07:27:10|27743.18|27743.18|27739.65|27739.65|27743.18|27743.18|27739.65|27739.65|0
1630481260000|2021-09-01 07:27:40|27737.95|27737.95|27741.49|27741.49|27745.02|27745.02|27737.95|27737.95|0
1630481270000|2021-09-01 07:27:50|27745.02|27745.02|27723.81|27723.81|27745.02|27745.02|27723.81|27723.81|0
1630481280000|2021-09-01 07:28:00|27716.74|27716.74|27709.67|27709.67|27716.74|27716.74|27709.67|27709.67|0
1630481290000|2021-09-01 07:28:10|27706.14|27706.14|27702.6|27702.6|27706.14|27706.14|27702.6|27702.6|0
1630481300000|2021-09-01 07:28:20|27709.67|27709.67|27709.67|27709.67|27716.74|27716.74|27709.67|27709.67|0
1630481320000|2021-09-01 07:28:40|27710.08|27710.08|27710.08|27710.08|27710.08|27710.08|27710.08|27710.08|0
1630481330000|2021-09-01 07:28:50|27706.55|27706.55|27695.94|27695.94|27706.55|27706.55|27695.94|27695.94|0
1630481340000|2021-09-01 07:29:00|27692.41|27692.41|27681.8|27681.8|27692.41|27692.41|27681.8|27681.8|0
1630481350000|2021-09-01 07:29:10|27678.27|27678.27|27674.74|27674.74|27678.27|27678.27|27674.74|27674.74|0
1630481360000|2021-09-01 07:29:20|27673.52|27673.52|27673.52|27673.52|27680.59|27680.59|27673.52|27673.52|0
1630481380000|2021-09-01 07:29:40|27680.59|27680.59|27680.59|27680.59|27680.59|27680.59|27680.59|27680.59|0
1630481390000|2021-09-01 07:29:50|27691.2|27691.2|27707.07|27707.07|27707.07|27707.07|27689.4|27689.4|0
1630481400000|2021-09-01 07:30:00|27714.14|27714.14|27742.26|27742.26|27742.26|27742.26|27714.14|27714.14|0
1630481410000|2021-09-01 07:30:10|27742.67|27742.67|27742.07|27742.07|27743.08|27743.08|27742.07|27742.07|0
1630481430000|2021-09-01 07:30:30|27738.53|27738.53|27738.53|27738.53|27738.53|27738.53|27738.53|27738.53|0
1630481440000|2021-09-01 07:30:40|27742.07|27742.07|27742.07|27742.07|27742.07|27742.07|27742.07|27742.07|0
1630481460000|2021-09-01 07:31:00|27749.14|27749.14|27749.14|27749.14|27749.14|27749.14|27745.6|27745.6|0
1630481480000|2021-09-01 07:31:20|27748.54|27748.54|27748.54|27748.54|27748.54|27748.54|27748.54|27748.54|0
1630481490000|2021-09-01 07:31:30|27741.47|27741.47|27745|27745|27745|27745|27737.93|27737.93|0
1630481500000|2021-09-01 07:31:40|27737.93|27737.93|27741.47|27741.47|27741.47|27741.47|27737.93|27737.93|0
1630481510000|2021-09-01 07:31:50|27741.71|27741.71|27748.56|27748.56|27749.38|27749.38|27741.71|27741.71|0
1630481520000|2021-09-01 07:32:00|27748.97|27748.97|27748.56|27748.56|27748.97|27748.97|27748.15|27748.15|0
1630481540000|2021-09-01 07:32:20|27749.16|27749.16|27745.62|27745.62|27749.16|27749.16|27745.62|27745.62|0
1630481550000|2021-09-01 07:32:30|27749.16|27749.16|27750.77|27750.77|27750.77|27750.77|27749.16|27749.16|0
1630481560000|2021-09-01 07:32:40|27740.17|27740.17|27740.17|27740.17|27740.17|27740.17|27736.63|27736.63|0
1630481570000|2021-09-01 07:32:50|27743.7|27743.7|27729.56|27729.56|27743.7|27743.7|27729.56|27729.56|0
1630481580000|2021-09-01 07:33:00|27722.49|27722.49|27734.3|27734.3|27734.3|27734.3|27722.49|27722.49|0
1630481610000|2021-09-01 07:33:30|27723.69|27723.69|27723.69|27723.69|27730.76|27730.76|27723.69|27723.69|0
1630481650000|2021-09-01 07:34:10|27716.62|27716.62|27716.62|27716.62|27716.62|27716.62|27716.62|27716.62|0
1630481690000|2021-09-01 07:34:50|27713.09|27713.09|27713.09|27713.09|27713.09|27713.09|27713.09|27713.09|0
1630481700000|2021-09-01 07:35:00|27720.16|27720.16|27720.16|27720.16|27720.16|27720.16|27720.16|27720.16|0
1630481710000|2021-09-01 07:35:10|27713.09|27713.09|27713.09|27713.09|27713.09|27713.09|27713.09|27713.09|0
1630481760000|2021-09-01 07:36:00|27720.16|27720.16|27734.49|27734.49|27734.49|27734.49|27720.16|27720.16|0
1630481770000|2021-09-01 07:36:10|27735.09|27735.09|27735.09|27735.09|27735.5|27735.5|27735.09|27735.09|0
1630481780000|2021-09-01 07:36:20|27734.49|27734.49|27738.02|27738.02|27738.02|27738.02|27734.49|27734.49|0
1630481790000|2021-09-01 07:36:30|27734.49|27734.49|27730.95|27730.95|27734.49|27734.49|27730.95|27730.95|0
1630481810000|2021-09-01 07:36:50|27729.75|27729.75|27729.51|27729.51|27729.75|27729.75|27729.51|27729.51|0
1630481830000|2021-09-01 07:37:10|27725.98|27725.98|27722.44|27722.44|27725.98|27725.98|27722.44|27722.44|0
1630481860000|2021-09-01 07:37:40|27723.64|27723.64|27716.57|27716.57|27723.64|27723.64|27716.57|27716.57|0
1630481880000|2021-09-01 07:38:00|27723.64|27723.64|27727.18|27727.18|27727.18|27727.18|27723.64|27723.64|0
1630481890000|2021-09-01 07:38:10|27737.78|27737.78|27741.32|27741.32|27741.32|27741.32|27737.78|27737.78|0
1630481900000|2021-09-01 07:38:20|27730.71|27730.71|27734.25|27734.25|27734.25|27734.25|27730.71|27730.71|0
1630481930000|2021-09-01 07:38:50|27723.64|27723.64|27723.64|27723.64|27723.64|27723.64|27723.64|27723.64|0
1630481940000|2021-09-01 07:39:00|27727.18|27727.18|27718.3|27718.3|27727.18|27727.18|27718.3|27718.3|0
1630481950000|2021-09-01 07:39:10|27717.89|27717.89|27717.89|27717.89|27717.89|27717.89|27717.89|27717.89|0
1630481990000|2021-09-01 07:39:50|27724.96|27724.96|27724.96|27724.96|27724.96|27724.96|27724.96|27724.96|0
1630482010000|2021-09-01 07:40:10|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|0
1630482020000|2021-09-01 07:40:20|27739.1|27739.1|27742.64|27742.64|27742.64|27742.64|27739.1|27739.1|0
1630482060000|2021-09-01 07:41:00|27746.17|27746.17|27746.17|27746.17|27746.17|27746.17|27746.17|27746.17|0
1630482100000|2021-09-01 07:41:40|27739.1|27739.1|27730.23|27730.23|27739.1|27739.1|27730.23|27730.23|0
1630482110000|2021-09-01 07:41:50|27729.75|27729.75|27726.21|27726.21|27729.75|27729.75|27726.21|27726.21|0
1630482120000|2021-09-01 07:42:00|27736.82|27736.82|27736.82|27736.82|27736.82|27736.82|27736.82|27736.82|0
1630482130000|2021-09-01 07:42:10|27736.41|27736.41|27736.82|27736.82|27736.82|27736.82|27736.41|27736.41|0
1630482140000|2021-09-01 07:42:20|27736.41|27736.41|27736.41|27736.41|27736.41|27736.41|27736.41|27736.41|0
1630482150000|2021-09-01 07:42:30|27743.48|27743.48|27739.94|27739.94|27743.48|27743.48|27739.94|27739.94|0
1630482170000|2021-09-01 07:42:50|27740.54|27740.54|27740.54|27740.54|27740.54|27740.54|27740.54|27740.54|0
1630482180000|2021-09-01 07:43:00|27748.21|27748.21|27748.21|27748.21|27748.21|27748.21|27748.21|27748.21|0
1630482190000|2021-09-01 07:43:10|27748.62|27748.62|27752.57|27752.57|27752.57|27752.57|27748.62|27748.62|0
1630482210000|2021-09-01 07:43:30|27756.1|27756.1|27756.1|27756.1|27756.1|27756.1|27756.1|27756.1|0
1630482220000|2021-09-01 07:43:40|27759.64|27759.64|27759.64|27759.64|27759.64|27759.64|27759.64|27759.64|0
1630482240000|2021-09-01 07:44:00|27756.1|27756.1|27756.1|27756.1|27756.1|27756.1|27756.1|27756.1|0
1630482300000|2021-09-01 07:45:00|27757.31|27757.31|27758.92|27758.92|27758.92|27758.92|27757.31|27757.31|0
1630482310000|2021-09-01 07:45:10|27758.32|27758.32|27758.32|27758.32|27758.32|27758.32|27758.32|27758.32|0
1630482320000|2021-09-01 07:45:20|27765.39|27765.39|27765.39|27765.39|27765.39|27765.39|27765.39|27765.39|0
1630482330000|2021-09-01 07:45:30|27758.32|27758.32|27768.92|27768.92|27768.92|27768.92|27758.32|27758.32|0
1630482360000|2021-09-01 07:46:00|27790.13|27790.13|27790.13|27790.13|27790.13|27790.13|27790.13|27790.13|0
1630482390000|2021-09-01 07:46:30|27788.93|27788.93|27785.39|27785.39|27788.93|27788.93|27785.39|27785.39|0
1630482420000|2021-09-01 07:47:00|27786.12|27786.12|27797.74|27797.74|27797.74|27797.74|27786.12|27786.12|0
1630482430000|2021-09-01 07:47:10|27794.2|27794.2|27794.2|27794.2|27794.2|27794.2|27794.2|27794.2|0
1630482480000|2021-09-01 07:48:00|27801.27|27801.27|27801.27|27801.27|27801.27|27801.27|27801.27|27801.27|0
1630482500000|2021-09-01 07:48:20|27800.54|27800.54|27800.54|27800.54|27800.54|27800.54|27800.54|27800.54|0
1630482520000|2021-09-01 07:48:40|27807.61|27807.61|27807.61|27807.61|27807.61|27807.61|27807.61|27807.61|0
1630482530000|2021-09-01 07:48:50|27804.08|27804.08|27804.08|27804.08|27804.08|27804.08|27804.08|27804.08|0
1630482550000|2021-09-01 07:49:10|27804.68|27804.68|27804.68|27804.68|27804.68|27804.68|27804.68|27804.68|0
1630482600000|2021-09-01 07:50:00|27801.14|27801.14|27801.14|27801.14|27801.14|27801.14|27801.14|27801.14|0
1630482730000|2021-09-01 07:52:10|27801.63|27801.63|27801.63|27801.63|27801.63|27801.63|27801.63|27801.63|0
1630482740000|2021-09-01 07:52:20|27808.7|27808.7|27808.7|27808.7|27808.7|27808.7|27808.7|27808.7|0
1630482770000|2021-09-01 07:52:50|27801.63|27801.63|27801.63|27801.63|27801.63|27801.63|27801.63|27801.63|0
1630482780000|2021-09-01 07:53:00|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|0
1630482790000|2021-09-01 07:53:10|27779.22|27779.22|27779.22|27779.22|27779.22|27779.22|27779.22|27779.22|0
1630482800000|2021-09-01 07:53:20|27778.81|27778.81|27778.81|27778.81|27778.81|27778.81|27778.81|27778.81|0
1630482810000|2021-09-01 07:53:30|27789.41|27789.41|27792.95|27792.95|27792.95|27792.95|27789.41|27789.41|0
1630482840000|2021-09-01 07:54:00|27793.55|27793.55|27793.55|27793.55|27793.55|27793.55|27793.55|27793.55|0
1630482850000|2021-09-01 07:54:10|27794.75|27794.75|27798.28|27798.28|27798.28|27798.28|27794.75|27794.75|0
1630482860000|2021-09-01 07:54:20|27791.21|27791.21|27791.21|27791.21|27791.21|27791.21|27791.21|27791.21|0
1630482870000|2021-09-01 07:54:30|27784.15|27784.15|27784.15|27784.15|27784.15|27784.15|27784.15|27784.15|0
1630482890000|2021-09-01 07:54:50|27780.61|27780.61|27772.94|27772.94|27780.61|27780.61|27772.94|27772.94|0
1630482900000|2021-09-01 07:55:00|27769.4|27769.4|27765.27|27765.27|27769.4|27769.4|27765.27|27765.27|0
1630482910000|2021-09-01 07:55:10|27761.73|27761.73|27761.73|27761.73|27761.73|27761.73|27761.73|27761.73|0
1630482930000|2021-09-01 07:55:30|27772.34|27772.34|27768.8|27768.8|27772.34|27772.34|27768.8|27768.8|0
1630482950000|2021-09-01 07:55:50|27765.27|27765.27|27765.27|27765.27|27765.27|27765.27|27765.27|27765.27|0
1630482960000|2021-09-01 07:56:00|27761.73|27761.73|27761.73|27761.73|27761.73|27761.73|27761.73|27761.73|0
1630482970000|2021-09-01 07:56:10|27768.8|27768.8|27768.8|27768.8|27768.8|27768.8|27768.8|27768.8|0
1630482990000|2021-09-01 07:56:30|27775.87|27775.87|27775.87|27775.87|27775.87|27775.87|27775.87|27775.87|0
1630483000000|2021-09-01 07:56:40|27772.34|27772.34|27764.26|27764.26|27772.34|27772.34|27764.26|27764.26|0
1630483030000|2021-09-01 07:57:10|27771.33|27771.33|27771.93|27771.93|27771.93|27771.93|27771.33|27771.33|0
1630483070000|2021-09-01 07:57:50|27771.33|27771.33|27771.33|27771.33|27771.33|27771.33|27771.33|27771.33|0
1630483090000|2021-09-01 07:58:10|27778.4|27778.4|27774.86|27774.86|27778.4|27778.4|27774.86|27774.86|0
1630483140000|2021-09-01 07:59:00|27774.62|27774.62|27778.16|27778.16|27778.16|27778.16|27774.62|27774.62|0
1630483160000|2021-09-01 07:59:20|27781.69|27781.69|27781.69|27781.69|27781.69|27781.69|27781.69|27781.69|0
1630483170000|2021-09-01 07:59:30|27788.76|27788.76|27788.76|27788.76|27788.76|27788.76|27788.76|27788.76|0
1630483180000|2021-09-01 07:59:40|27785.23|27785.23|27785.23|27785.23|27785.23|27785.23|27785.23|27785.23|0
1630483200000|2021-09-01 08:00:00|27788.76|27788.76|27789.17|27789.17|27789.17|27789.17|27788.76|27788.76|0
1630483210000|2021-09-01 08:00:10|27792.71|27792.71|27799.78|27799.78|27799.78|27799.78|27792.71|27792.71|0
1630483270000|2021-09-01 08:01:10|27810.38|27810.38|27817.45|27817.45|27817.45|27817.45|27810.38|27810.38|0
1630483300000|2021-09-01 08:01:40|27818.65|27818.65|27822.19|27822.19|27822.19|27822.19|27818.65|27818.65|0
1630483340000|2021-09-01 08:02:20|27822.79|27822.79|27822.79|27822.79|27822.79|27822.79|27822.79|27822.79|0
1630483380000|2021-09-01 08:03:00|27833.39|27833.39|27827.11|27827.11|27833.99|27833.99|27825.91|27825.91|0
1630483390000|2021-09-01 08:03:10|27837.72|27837.72|27837.72|27837.72|27837.72|27837.72|27837.72|27837.72|0
1630483410000|2021-09-01 08:03:30|27838.92|27838.92|27838.92|27838.92|27838.92|27838.92|27838.92|27838.92|0
1630483480000|2021-09-01 08:04:40|27842.46|27842.46|27838.92|27838.92|27842.46|27842.46|27838.92|27838.92|0
1630483510000|2021-09-01 08:05:10|27831.85|27831.85|27827.71|27827.71|27831.85|27831.85|27827.71|27827.71|0
1630483520000|2021-09-01 08:05:20|27826.51|27826.51|27822.38|27822.38|27826.51|27826.51|27822.38|27822.38|0
1630483530000|2021-09-01 08:05:30|27822.98|27822.98|27822.98|27822.98|27822.98|27822.98|27822.98|27822.98|0
1630483550000|2021-09-01 08:05:50|27826.51|27826.51|27833.58|27833.58|27833.58|27833.58|27826.51|27826.51|0
1630483560000|2021-09-01 08:06:00|27830.05|27830.05|27840.65|27840.65|27840.65|27840.65|27830.05|27830.05|0
1630483610000|2021-09-01 08:06:50|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|27830.05|27830.05|0
1630483620000|2021-09-01 08:07:00|27837.12|27837.12|27837.12|27837.12|27837.12|27837.12|27837.12|27837.12|0
1630483630000|2021-09-01 08:07:10|27840.65|27840.65|27840.65|27840.65|27840.65|27840.65|27840.65|27840.65|0
1630483680000|2021-09-01 08:08:00|27841.25|27841.25|27841.25|27841.25|27841.25|27841.25|27841.25|27841.25|0
1630483690000|2021-09-01 08:08:10|27844.79|27844.79|27844.79|27844.79|27844.79|27844.79|27844.79|27844.79|0
1630483700000|2021-09-01 08:08:20|27837.72|27837.72|27834.18|27834.18|27837.72|27837.72|27834.18|27834.18|0
1630483710000|2021-09-01 08:08:30|27837.72|27837.72|27837.72|27837.72|27837.72|27837.72|27837.72|27837.72|0
1630483750000|2021-09-01 08:09:10|27830.65|27830.65|27837.72|27837.72|27837.72|27837.72|27830.65|27830.65|0
1630483760000|2021-09-01 08:09:20|27834.18|27834.18|27834.18|27834.18|27834.18|27834.18|27834.18|27834.18|0
1630483770000|2021-09-01 08:09:30|27837.72|27837.72|27837.72|27837.72|27837.72|27837.72|27837.72|27837.72|0
1630483790000|2021-09-01 08:09:50|27838.13|27838.13|27838.13|27838.13|27838.13|27838.13|27838.13|27838.13|0
1630483800000|2021-09-01 08:10:00|27834.59|27834.59|27838.13|27838.13|27838.13|27838.13|27834.59|27834.59|0
1630483810000|2021-09-01 08:10:10|27841.66|27841.66|27851.14|27851.14|27851.14|27851.14|27841.66|27841.66|0
1630483820000|2021-09-01 08:10:20|27847.6|27847.6|27847.6|27847.6|27847.6|27847.6|27847.6|27847.6|0
1630483830000|2021-09-01 08:10:30|27847|27847|27847|27847|27847|27847|27845.8|27845.8|0
1630483840000|2021-09-01 08:10:40|27850.54|27850.54|27850.54|27850.54|27850.54|27850.54|27850.54|27850.54|0
1630483860000|2021-09-01 08:11:00|27854.07|27854.07|27854.07|27854.07|27854.07|27854.07|27854.07|27854.07|0
1630483880000|2021-09-01 08:11:20|27850.54|27850.54|27849.33|27849.33|27850.54|27850.54|27849.33|27849.33|0
1630483890000|2021-09-01 08:11:30|27845.8|27845.8|27845.8|27845.8|27845.8|27845.8|27845.8|27845.8|0
1630483930000|2021-09-01 08:12:10|27849.33|27849.33|27849.33|27849.33|27849.33|27849.33|27849.33|27849.33|0
1630483980000|2021-09-01 08:13:00|27852.87|27852.87|27856.4|27856.4|27856.4|27856.4|27852.87|27852.87|0
1630483990000|2021-09-01 08:13:10|27842.26|27842.26|27838.73|27838.73|27849.33|27849.33|27838.73|27838.73|0
1630484000000|2021-09-01 08:13:20|27835.19|27835.19|27835.19|27835.19|27835.19|27835.19|27835.19|27835.19|0
1630484040000|2021-09-01 08:14:00|27835.44|27835.44|27835.68|27835.68|27835.68|27835.68|27835.44|27835.44|0
1630484060000|2021-09-01 08:14:20|27836.16|27836.16|27836.16|27836.16|27836.16|27836.16|27836.16|27836.16|0
1630484070000|2021-09-01 08:14:30|27822.02|27822.02|27822.02|27822.02|27822.02|27822.02|27822.02|27822.02|0
1630484080000|2021-09-01 08:14:40|27821.42|27821.42|27817.89|27817.89|27828.49|27828.49|27817.89|27817.89|0
1630484100000|2021-09-01 08:15:00|27821.42|27821.42|27828.49|27828.49|27828.49|27828.49|27821.42|27821.42|0
1630484130000|2021-09-01 08:15:30|27828.08|27828.08|27835.15|27835.15|27835.15|27835.15|27828.08|27828.08|0
1630484140000|2021-09-01 08:15:40|27838.69|27838.69|27838.69|27838.69|27838.69|27838.69|27838.69|27838.69|0
1630484150000|2021-09-01 08:15:50|27842.22|27842.22|27842.22|27842.22|27842.22|27842.22|27842.22|27842.22|0
1630484170000|2021-09-01 08:16:10|27835.15|27835.15|27831.62|27831.62|27835.15|27835.15|27831.62|27831.62|0
1630484210000|2021-09-01 08:16:50|27838.69|27838.69|27838.09|27838.09|27838.69|27838.69|27838.09|27838.09|0
1630484220000|2021-09-01 08:17:00|27831.02|27831.02|27838.09|27838.09|27838.09|27838.09|27831.02|27831.02|0
1630484230000|2021-09-01 08:17:10|27834.55|27834.55|27834.55|27834.55|27834.55|27834.55|27834.55|27834.55|0
1630484250000|2021-09-01 08:17:30|27827.48|27827.48|27827|27827|27827.48|27827.48|27827|27827|0
1630484280000|2021-09-01 08:18:00|27834.07|27834.07|27841.14|27841.14|27841.14|27841.14|27834.07|27834.07|0
1630484300000|2021-09-01 08:18:20|27841.74|27841.74|27842.34|27842.34|27842.34|27842.34|27841.74|27841.74|0
1630484340000|2021-09-01 08:19:00|27849.41|27849.41|27849.41|27849.41|27849.41|27849.41|27849.41|27849.41|0
1630484350000|2021-09-01 08:19:10|27849|27849|27849|27849|27849|27849|27849|27849|0
1630484460000|2021-09-01 08:21:00|27845.46|27845.46|27845.46|27845.46|27845.46|27845.46|27845.46|27845.46|0
1630484470000|2021-09-01 08:21:10|27849|27849|27838.39|27838.39|27856.07|27856.07|27838.39|27838.39|0
1630484500000|2021-09-01 08:21:40|27834.86|27834.86|27834.26|27834.26|27834.86|27834.86|27834.26|27834.26|0
1630484540000|2021-09-01 08:22:20|27833.85|27833.85|27833.85|27833.85|27833.85|27833.85|27833.85|27833.85|0
1630484560000|2021-09-01 08:22:40|27837.38|27837.38|27833.85|27833.85|27837.38|27837.38|27833.85|27833.85|0
1630484610000|2021-09-01 08:23:30|27823.24|27823.24|27826.78|27826.78|27826.78|27826.78|27823.24|27823.24|0
1630484630000|2021-09-01 08:23:50|27823.24|27823.24|27823.24|27823.24|27823.24|27823.24|27823.24|27823.24|0
1630484660000|2021-09-01 08:24:20|27823|27823|27823|27823|27823|27823|27823|27823|0
1630484670000|2021-09-01 08:24:30|27830.07|27830.07|27830.07|27830.07|27837.14|27837.14|27830.07|27830.07|0
1630484680000|2021-09-01 08:24:40|27837.14|27837.14|27837.55|27837.55|27837.55|27837.55|27837.14|27837.14|0
1630484690000|2021-09-01 08:24:50|27837.96|27837.96|27838.56|27838.56|27838.56|27838.56|27837.96|27837.96|0
1630484700000|2021-09-01 08:25:00|27835.03|27835.03|27835.03|27835.03|27835.03|27835.03|27835.03|27835.03|0
1630484720000|2021-09-01 08:25:20|27827.96|27827.96|27827.96|27827.96|27827.96|27827.96|27827.96|27827.96|0
1630484730000|2021-09-01 08:25:30|27831.49|27831.49|27831.49|27831.49|27831.49|27831.49|27831.49|27831.49|0
1630484740000|2021-09-01 08:25:40|27830.89|27830.89|27830.89|27830.89|27830.89|27830.89|27830.89|27830.89|0
1630484790000|2021-09-01 08:26:30|27830.29|27830.29|27819.69|27819.69|27830.29|27830.29|27819.69|27819.69|0
1630484800000|2021-09-01 08:26:40|27816.15|27816.15|27816.15|27816.15|27816.15|27816.15|27816.15|27816.15|0
1630484840000|2021-09-01 08:27:20|27819.69|27819.69|27819.69|27819.69|27819.69|27819.69|27819.69|27819.69|0
1630484850000|2021-09-01 08:27:30|27820.1|27820.1|27820.1|27820.1|27820.1|27820.1|27820.1|27820.1|0
1630484900000|2021-09-01 08:28:20|27809.49|27809.49|27809.49|27809.49|27809.49|27809.49|27809.49|27809.49|0
1630484950000|2021-09-01 08:29:10|27813.03|27813.03|27813.03|27813.03|27816.56|27816.56|27813.03|27813.03|0
1630484990000|2021-09-01 08:29:50|27820.1|27820.1|27820.1|27820.1|27820.1|27820.1|27820.1|27820.1|0
1630485010000|2021-09-01 08:30:10|27816.56|27816.56|27816.56|27816.56|27816.56|27816.56|27816.56|27816.56|0
1630485020000|2021-09-01 08:30:20|27815.96|27815.96|27815.96|27815.96|27815.96|27815.96|27815.96|27815.96|0
1630485060000|2021-09-01 08:31:00|27815.36|27815.36|27825.96|27825.96|27825.96|27825.96|27815.36|27815.36|0
1630485090000|2021-09-01 08:31:30|27818.89|27818.89|27818.29|27818.29|27818.89|27818.89|27817.69|27817.69|0
1630485130000|2021-09-01 08:32:10|27800.62|27800.62|27797.08|27797.08|27800.62|27800.62|27797.08|27797.08|0
1630485160000|2021-09-01 08:32:40|27796.48|27796.48|27797.08|27797.08|27797.08|27797.08|27796.48|27796.48|0
1630485170000|2021-09-01 08:32:50|27807.69|27807.69|27811.22|27811.22|27811.22|27811.22|27807.69|27807.69|0
1630485200000|2021-09-01 08:33:20|27804.15|27804.15|27804.15|27804.15|27804.15|27804.15|27804.15|27804.15|0
1630485210000|2021-09-01 08:33:30|27807.69|27807.69|27807.69|27807.69|27807.69|27807.69|27807.69|27807.69|0
1630485240000|2021-09-01 08:34:00|27808.29|27808.29|27808.29|27808.29|27808.29|27808.29|27808.29|27808.29|0
1630485320000|2021-09-01 08:35:20|27804.75|27804.75|27804.15|27804.15|27804.75|27804.75|27804.15|27804.15|0
1630485330000|2021-09-01 08:35:30|27804.75|27804.75|27804.75|27804.75|27804.75|27804.75|27804.75|27804.75|0
1630485380000|2021-09-01 08:36:20|27797.68|27797.68|27797.68|27797.68|27797.68|27797.68|27797.68|27797.68|0
1630485420000|2021-09-01 08:37:00|27794.15|27794.15|27794.15|27794.15|27794.15|27794.15|27794.15|27794.15|0
1630485460000|2021-09-01 08:37:40|27786.48|27786.48|27786.48|27786.48|27786.48|27786.48|27786.48|27786.48|0
1630485480000|2021-09-01 08:38:00|27793.55|27793.55|27793.55|27793.55|27793.55|27793.55|27793.55|27793.55|0
1630485540000|2021-09-01 08:39:00|27786.48|27786.48|27786.48|27786.48|27786.48|27786.48|27786.48|27786.48|0
1630485560000|2021-09-01 08:39:20|27786.07|27786.07|27785.66|27785.66|27786.07|27786.07|27785.66|27785.66|0
1630485570000|2021-09-01 08:39:30|27785.17|27785.17|27784.93|27784.93|27785.17|27785.17|27784.93|27784.93|0
1630485590000|2021-09-01 08:39:50|27777.86|27777.86|27777.86|27777.86|27777.86|27777.86|27777.86|27777.86|0
1630485600000|2021-09-01 08:40:00|27784.93|27784.93|27788.47|27788.47|27788.47|27788.47|27784.93|27784.93|0
1630485620000|2021-09-01 08:40:20|27792|27792|27792|27792|27792|27792|27792|27792|0
1630485630000|2021-09-01 08:40:30|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|0
1630485660000|2021-09-01 08:41:00|27793.01|27793.01|27793.01|27793.01|27793.01|27793.01|27793.01|27793.01|0
1630485670000|2021-09-01 08:41:10|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|0
1630485680000|2021-09-01 08:41:20|27803.21|27803.21|27803.21|27803.21|27803.21|27803.21|27803.21|27803.21|0
1630485720000|2021-09-01 08:42:00|27803.62|27803.62|27803.62|27803.62|27803.62|27803.62|27803.62|27803.62|0
1630485730000|2021-09-01 08:42:10|27800.08|27800.08|27807.15|27807.15|27807.15|27807.15|27800.08|27800.08|0
1630485740000|2021-09-01 08:42:20|27803.62|27803.62|27803.62|27803.62|27803.62|27803.62|27803.62|27803.62|0
1630485760000|2021-09-01 08:42:40|27807.15|27807.15|27807.15|27807.15|27807.15|27807.15|27807.15|27807.15|0
1630485770000|2021-09-01 08:42:50|27807.75|27807.75|27807.75|27807.75|27807.75|27807.75|27807.75|27807.75|0
1630485790000|2021-09-01 08:43:10|27811.29|27811.29|27812.11|27812.11|27812.11|27812.11|27811.29|27811.29|0
1630485830000|2021-09-01 08:43:50|27819.18|27819.18|27819.18|27819.18|27819.18|27819.18|27819.18|27819.18|0
1630485840000|2021-09-01 08:44:00|27819.59|27819.59|27820.41|27820.41|27820.41|27820.41|27819.59|27819.59|0
1630485860000|2021-09-01 08:44:20|27820.82|27820.82|27820.82|27820.82|27820.82|27820.82|27820.82|27820.82|0
1630485870000|2021-09-01 08:44:30|27821.64|27821.64|27821.64|27821.64|27821.64|27821.64|27821.64|27821.64|0
1630485920000|2021-09-01 08:45:20|27818.1|27818.1|27818.1|27818.1|27818.1|27818.1|27818.1|27818.1|0
1630485940000|2021-09-01 08:45:40|27817.5|27817.5|27817.5|27817.5|27817.5|27817.5|27817.5|27817.5|0
1630485950000|2021-09-01 08:45:50|27813.97|27813.97|27813.97|27813.97|27813.97|27813.97|27813.97|27813.97|0
1630485960000|2021-09-01 08:46:00|27814.57|27814.57|27815.29|27815.29|27815.29|27815.29|27814.57|27814.57|0
1630486000000|2021-09-01 08:46:40|27818.83|27818.83|27818.83|27818.83|27818.83|27818.83|27818.83|27818.83|0
1630486030000|2021-09-01 08:47:10|27822.36|27822.36|27822.36|27822.36|27822.36|27822.36|27822.36|27822.36|0
1630486060000|2021-09-01 08:47:40|27818.83|27818.83|27818.83|27818.83|27818.83|27818.83|27818.83|27818.83|0
1630486130000|2021-09-01 08:48:50|27815.29|27815.29|27815.29|27815.29|27815.29|27815.29|27815.29|27815.29|0
1630486200000|2021-09-01 08:50:00|27815.54|27815.54|27815.54|27815.54|27815.54|27815.54|27815.54|27815.54|0
1630486240000|2021-09-01 08:50:40|27812|27812|27815.54|27815.54|27815.54|27815.54|27812|27812|0
1630486250000|2021-09-01 08:50:50|27812|27812|27812.24|27812.24|27812.24|27812.24|27812|27812|0
1630486260000|2021-09-01 08:51:00|27812.48|27812.48|27813.3|27813.3|27813.3|27813.3|27812.48|27812.48|0
1630486310000|2021-09-01 08:51:50|27820.37|27820.37|27820.37|27820.37|27820.37|27820.37|27820.37|27820.37|0
1630486320000|2021-09-01 08:52:00|27816.84|27816.84|27820.78|27820.78|27820.78|27820.78|27816.84|27816.84|0
1630486330000|2021-09-01 08:52:10|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|0
1630486370000|2021-09-01 08:52:50|27827.44|27827.44|27827.44|27827.44|27827.44|27827.44|27827.44|27827.44|0
1630486380000|2021-09-01 08:53:00|27827.03|27827.03|27827.03|27827.03|27827.03|27827.03|27827.03|27827.03|0
1630486390000|2021-09-01 08:53:10|27823.5|27823.5|27823.5|27823.5|27823.5|27823.5|27823.5|27823.5|0
1630486460000|2021-09-01 08:54:20|27827.03|27827.03|27827.03|27827.03|27827.03|27827.03|27827.03|27827.03|0
1630486480000|2021-09-01 08:54:40|27827.63|27827.63|27827.63|27827.63|27827.63|27827.63|27827.63|27827.63|0
1630486490000|2021-09-01 08:54:50|27827.03|27827.03|27827.63|27827.63|27827.63|27827.63|27827.03|27827.03|0
1630486510000|2021-09-01 08:55:10|27834.7|27834.7|27831.17|27831.17|27834.7|27834.7|27831.17|27831.17|0
1630486520000|2021-09-01 08:55:20|27830.93|27830.93|27830.93|27830.93|27830.93|27830.93|27830.93|27830.93|0
1630486550000|2021-09-01 08:55:50|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|0
1630486580000|2021-09-01 08:56:20|27838|27838|27838|27838|27838|27838|27838|27838|0
1630486590000|2021-09-01 08:56:30|27833.86|27833.86|27833.26|27833.26|27833.86|27833.86|27833.26|27833.26|0
1630486710000|2021-09-01 08:58:30|27829.73|27829.73|27829.73|27829.73|27829.73|27829.73|27829.73|27829.73|0
1630486720000|2021-09-01 08:58:40|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|0
1630486770000|2021-09-01 08:59:30|27823.26|27823.26|27823.26|27823.26|27823.26|27823.26|27823.26|27823.26|0
1630486810000|2021-09-01 09:00:10|27822.44|27822.44|27822.44|27822.44|27822.44|27822.44|27822.44|27822.44|0
1630486820000|2021-09-01 09:00:20|27825.97|27825.97|27825.97|27825.97|27825.97|27825.97|27825.97|27825.97|0
1630486840000|2021-09-01 09:00:40|27829.51|27829.51|27829.51|27829.51|27829.51|27829.51|27829.51|27829.51|0
1630486860000|2021-09-01 09:01:00|27825.97|27825.97|27825.37|27825.37|27825.97|27825.97|27825.37|27825.37|0
1630486990000|2021-09-01 09:03:10|27832.44|27832.44|27835.98|27835.98|27839.51|27839.51|27832.44|27832.44|0
1630487000000|2021-09-01 09:03:20|27835.38|27835.38|27835.38|27835.38|27835.38|27835.38|27835.38|27835.38|0
1630487040000|2021-09-01 09:04:00|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|0
1630487060000|2021-09-01 09:04:20|27831.84|27831.84|27831.84|27831.84|27831.84|27831.84|27831.84|27831.84|0
1630487100000|2021-09-01 09:05:00|27832.25|27832.25|27831.84|27831.84|27832.25|27832.25|27831.84|27831.84|0
1630487110000|2021-09-01 09:05:10|27832.66|27832.66|27829.73|27829.73|27832.66|27832.66|27822.06|27822.06|0
1630487150000|2021-09-01 09:05:50|27829.32|27829.32|27829.32|27829.32|27829.32|27829.32|27829.32|27829.32|0
1630487160000|2021-09-01 09:06:00|27828.91|27828.91|27828.91|27828.91|27828.91|27828.91|27828.91|27828.91|0
1630487190000|2021-09-01 09:06:30|27821.84|27821.84|27821.84|27821.84|27821.84|27821.84|27821.84|27821.84|0
1630487210000|2021-09-01 09:06:50|27814.77|27814.77|27811.23|27811.23|27814.77|27814.77|27811.23|27811.23|0
1630487260000|2021-09-01 09:07:40|27811.83|27811.83|27811.83|27811.83|27811.83|27811.83|27811.83|27811.83|0
1630487290000|2021-09-01 09:08:10|27810.63|27810.63|27810.03|27810.03|27810.63|27810.63|27810.03|27810.03|0
1630487320000|2021-09-01 09:08:40|27806.5|27806.5|27806.5|27806.5|27806.5|27806.5|27806.5|27806.5|0
1630487330000|2021-09-01 09:08:50|27810.03|27810.03|27810.03|27810.03|27820.63|27820.63|27810.03|27810.03|0
1630487360000|2021-09-01 09:09:20|27809.79|27809.79|27809.79|27809.79|27809.79|27809.79|27809.79|27809.79|0
1630487370000|2021-09-01 09:09:30|27820.39|27820.39|27820.39|27820.39|27820.39|27820.39|27820.39|27820.39|0
1630487420000|2021-09-01 09:10:20|27809.79|27809.79|27806.25|27806.25|27809.79|27809.79|27806.25|27806.25|0
1630487440000|2021-09-01 09:10:40|27802.72|27802.72|27802.72|27802.72|27802.72|27802.72|27802.72|27802.72|0
1630487450000|2021-09-01 09:10:50|27806.25|27806.25|27806.25|27806.25|27806.25|27806.25|27806.25|27806.25|0
1630487480000|2021-09-01 09:11:20|27802.72|27802.72|27802.72|27802.72|27802.72|27802.72|27802.72|27802.72|0
1630487520000|2021-09-01 09:12:00|27799.18|27799.18|27799.18|27799.18|27799.18|27799.18|27799.18|27799.18|0
1630487540000|2021-09-01 09:12:20|27795.65|27795.65|27799.18|27799.18|27799.18|27799.18|27795.65|27795.65|0
1630487610000|2021-09-01 09:13:30|27795.65|27795.65|27795.65|27795.65|27795.65|27795.65|27795.65|27795.65|0
1630487630000|2021-09-01 09:13:50|27785.04|27785.04|27785.04|27785.04|27785.04|27785.04|27785.04|27785.04|0
1630487670000|2021-09-01 09:14:30|27788.58|27788.58|27792.11|27792.11|27792.11|27792.11|27788.58|27788.58|0
1630487680000|2021-09-01 09:14:40|27791.87|27791.87|27788.34|27788.34|27791.87|27791.87|27788.34|27788.34|0
1630487700000|2021-09-01 09:15:00|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|0
1630487710000|2021-09-01 09:15:10|27788.34|27788.34|27788.34|27788.34|27788.34|27788.34|27788.34|27788.34|0
1630487750000|2021-09-01 09:15:50|27781.27|27781.27|27781.27|27781.27|27781.27|27781.27|27781.27|27781.27|0
1630487760000|2021-09-01 09:16:00|27777.73|27777.73|27781.27|27781.27|27781.27|27781.27|27777.73|27777.73|0
1630487800000|2021-09-01 09:16:40|27774.2|27774.2|27774.2|27774.2|27774.2|27774.2|27774.2|27774.2|0
1630487830000|2021-09-01 09:17:10|27777.73|27777.73|27777.73|27777.73|27777.73|27777.73|27777.73|27777.73|0
1630487840000|2021-09-01 09:17:20|27777.32|27777.32|27777.32|27777.32|27777.32|27777.32|27777.32|27777.32|0
1630487850000|2021-09-01 09:17:30|27784.39|27784.39|27784.39|27784.39|27784.39|27784.39|27784.39|27784.39|0
1630487860000|2021-09-01 09:17:40|27777.32|27777.32|27773.79|27773.79|27777.32|27777.32|27773.79|27773.79|0
1630487890000|2021-09-01 09:18:10|27773.19|27773.19|27773.19|27773.19|27773.19|27773.19|27773.19|27773.19|0
1630487910000|2021-09-01 09:18:30|27773.43|27773.43|27773.67|27773.67|27773.67|27773.67|27773.43|27773.43|0
1630487970000|2021-09-01 09:19:30|27773.19|27773.19|27780.26|27780.26|27780.26|27780.26|27773.19|27773.19|0
1630487990000|2021-09-01 09:19:50|27779.85|27779.85|27780.26|27780.26|27780.26|27780.26|27779.85|27779.85|0
1630488000000|2021-09-01 09:20:00|27776.72|27776.72|27773.19|27773.19|27776.72|27776.72|27773.19|27773.19|0
1630488020000|2021-09-01 09:20:20|27776.72|27776.72|27773.19|27773.19|27776.72|27776.72|27773.19|27773.19|0
1630488030000|2021-09-01 09:20:30|27780.26|27780.26|27780.26|27780.26|27780.26|27780.26|27780.26|27780.26|0
1630488050000|2021-09-01 09:20:50|27783.79|27783.79|27780.26|27780.26|27783.79|27783.79|27780.26|27780.26|0
1630488060000|2021-09-01 09:21:00|27776.72|27776.72|27773.19|27773.19|27776.72|27776.72|27773.19|27773.19|0
1630488070000|2021-09-01 09:21:10|27776.72|27776.72|27776.72|27776.72|27776.72|27776.72|27776.72|27776.72|0
1630488090000|2021-09-01 09:21:30|27780.26|27780.26|27783.79|27783.79|27783.79|27783.79|27780.26|27780.26|0
1630488100000|2021-09-01 09:21:40|27780.26|27780.26|27779.85|27779.85|27780.26|27780.26|27779.85|27779.85|0
1630488120000|2021-09-01 09:22:00|27776.31|27776.31|27776.31|27776.31|27776.31|27776.31|27776.31|27776.31|0
1630488140000|2021-09-01 09:22:20|27772.78|27772.78|27760.97|27760.97|27772.78|27772.78|27760.97|27760.97|0
1630488150000|2021-09-01 09:22:30|27761.57|27761.57|27772.18|27772.18|27772.18|27772.18|27761.57|27761.57|0
1630488170000|2021-09-01 09:22:50|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|0
1630488190000|2021-09-01 09:23:10|27765.11|27765.11|27765.11|27765.11|27765.11|27765.11|27765.11|27765.11|0
1630488200000|2021-09-01 09:23:20|27761.57|27761.57|27761.57|27761.57|27761.57|27761.57|27761.57|27761.57|0
1630488240000|2021-09-01 09:24:00|27758.04|27758.04|27758.04|27758.04|27758.04|27758.04|27758.04|27758.04|0
1630488280000|2021-09-01 09:24:40|27761.57|27761.57|27765.11|27765.11|27765.11|27765.11|27761.57|27761.57|0
1630488310000|2021-09-01 09:25:10|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|0
1630488320000|2021-09-01 09:25:20|27768.04|27768.04|27768.04|27768.04|27768.04|27768.04|27764.51|27764.51|0
1630488360000|2021-09-01 09:26:00|27764.51|27764.51|27764.51|27764.51|27764.51|27764.51|27764.51|27764.51|0
1630488380000|2021-09-01 09:26:20|27768.04|27768.04|27768.04|27768.04|27768.04|27768.04|27768.04|27768.04|0
1630488400000|2021-09-01 09:26:40|27771.57|27771.57|27778.64|27778.64|27778.64|27778.64|27771.57|27771.57|0
1630488420000|2021-09-01 09:27:00|27778.04|27778.04|27773.91|27773.91|27778.04|27778.04|27770.37|27770.37|0
1630488440000|2021-09-01 09:27:20|27773.31|27773.31|27773.31|27773.31|27780.38|27780.38|27773.31|27773.31|0
1630488450000|2021-09-01 09:27:30|27790.98|27790.98|27783.91|27783.91|27790.98|27790.98|27780.38|27780.38|0
1630488460000|2021-09-01 09:27:40|27787.45|27787.45|27783.91|27783.91|27787.45|27787.45|27783.91|27783.91|0
1630488470000|2021-09-01 09:27:50|27780.38|27780.38|27780.38|27780.38|27780.38|27780.38|27780.38|27780.38|0
1630488510000|2021-09-01 09:28:30|27787.45|27787.45|27787.45|27787.45|27787.45|27787.45|27787.45|27787.45|0
1630488530000|2021-09-01 09:28:50|27790.98|27790.98|27790.98|27790.98|27790.98|27790.98|27790.98|27790.98|0
1630488560000|2021-09-01 09:29:20|27794.52|27794.52|27798.05|27798.05|27798.05|27798.05|27794.52|27794.52|0
1630488580000|2021-09-01 09:29:40|27790.98|27790.98|27790.57|27790.57|27790.98|27790.98|27790.57|27790.57|0
1630488590000|2021-09-01 09:29:50|27787.04|27787.04|27776.43|27776.43|27787.04|27787.04|27776.43|27776.43|0
1630488600000|2021-09-01 09:30:00|27779.97|27779.97|27772.9|27772.9|27779.97|27779.97|27772.9|27772.9|0
1630488610000|2021-09-01 09:30:10|27769.36|27769.36|27765.83|27765.83|27769.36|27769.36|27762.29|27762.29|0
1630488620000|2021-09-01 09:30:20|27772.9|27772.9|27772.9|27772.9|27772.9|27772.9|27772.9|27772.9|0
1630488630000|2021-09-01 09:30:30|27776.43|27776.43|27776.43|27776.43|27776.43|27776.43|27776.43|27776.43|0
1630488640000|2021-09-01 09:30:40|27772.9|27772.9|27772.9|27772.9|27772.9|27772.9|27772.9|27772.9|0
1630488650000|2021-09-01 09:30:50|27776.43|27776.43|27784.1|27784.1|27784.1|27784.1|27776.43|27776.43|0
1630488670000|2021-09-01 09:31:10|27769.96|27769.96|27769.96|27769.96|27769.96|27769.96|27769.96|27769.96|0
1630488680000|2021-09-01 09:31:20|27766.43|27766.43|27766.43|27766.43|27766.43|27766.43|27766.43|27766.43|0
1630488700000|2021-09-01 09:31:40|27762.89|27762.89|27762.89|27762.89|27762.89|27762.89|27762.89|27762.89|0
1630488720000|2021-09-01 09:32:00|27759.36|27759.36|27759.36|27759.36|27759.36|27759.36|27759.36|27759.36|0
1630488730000|2021-09-01 09:32:10|27762.89|27762.89|27762.89|27762.89|27762.89|27762.89|27762.89|27762.89|0
1630488760000|2021-09-01 09:32:40|27762.48|27762.48|27762.48|27762.48|27762.48|27762.48|27762.48|27762.48|0
1630488780000|2021-09-01 09:33:00|27758.95|27758.95|27759.36|27759.36|27759.36|27759.36|27755.41|27755.41|0
1630488790000|2021-09-01 09:33:10|27762.89|27762.89|27762.89|27762.89|27762.89|27762.89|27762.89|27762.89|0
1630488850000|2021-09-01 09:34:10|27759.36|27759.36|27759.36|27759.36|27759.36|27759.36|27759.36|27759.36|0
1630488890000|2021-09-01 09:34:50|27762.89|27762.89|27769.96|27769.96|27769.96|27769.96|27762.89|27762.89|0
1630488910000|2021-09-01 09:35:10|27766.43|27766.43|27766.84|27766.84|27766.84|27766.84|27766.43|27766.43|0
1630488920000|2021-09-01 09:35:20|27759.77|27759.77|27759.77|27759.77|27759.77|27759.77|27759.77|27759.77|0
1630488950000|2021-09-01 09:35:50|27763.3|27763.3|27763.3|27763.3|27763.3|27763.3|27763.3|27763.3|0
1630488980000|2021-09-01 09:36:20|27770.37|27770.37|27766.84|27766.84|27770.37|27770.37|27766.84|27766.84|0
1630489000000|2021-09-01 09:36:40|27770.37|27770.37|27770.37|27770.37|27770.37|27770.37|27770.37|27770.37|0
1630489020000|2021-09-01 09:37:00|27777.44|27777.44|27777.44|27777.44|27777.44|27777.44|27777.44|27777.44|0
1630489050000|2021-09-01 09:37:30|27770.37|27770.37|27770.37|27770.37|27770.37|27770.37|27770.37|27770.37|0
1630489080000|2021-09-01 09:38:00|27777.44|27777.44|27777.44|27777.44|27777.44|27777.44|27777.44|27777.44|0
1630489140000|2021-09-01 09:39:00|27777.85|27777.85|27777.85|27777.85|27777.85|27777.85|27777.85|27777.85|0
1630489150000|2021-09-01 09:39:10|27774.32|27774.32|27774.32|27774.32|27774.32|27774.32|27774.32|27774.32|0
1630489160000|2021-09-01 09:39:20|27770.78|27770.78|27770.78|27770.78|27770.78|27770.78|27770.78|27770.78|0
1630489200000|2021-09-01 09:40:00|27771.19|27771.19|27771.19|27771.19|27771.19|27771.19|27771.19|27771.19|0
1630489280000|2021-09-01 09:41:20|27767.66|27767.66|27767.66|27767.66|27767.66|27767.66|27767.66|27767.66|0
1630489310000|2021-09-01 09:41:50|27760.59|27760.59|27760.59|27760.59|27760.59|27760.59|27760.59|27760.59|0
1630489340000|2021-09-01 09:42:20|27764.12|27764.12|27757.05|27757.05|27764.12|27764.12|27757.05|27757.05|0
1630489380000|2021-09-01 09:43:00|27760.59|27760.59|27753.52|27753.52|27760.59|27760.59|27753.52|27753.52|0
1630489390000|2021-09-01 09:43:10|27752.92|27752.92|27752.32|27752.32|27752.92|27752.92|27752.32|27752.32|0
1630489410000|2021-09-01 09:43:30|27748.78|27748.78|27748.78|27748.78|27748.78|27748.78|27748.78|27748.78|0
1630489440000|2021-09-01 09:44:00|27741.71|27741.71|27741.71|27741.71|27741.71|27741.71|27741.71|27741.71|0
1630489470000|2021-09-01 09:44:30|27738.18|27738.18|27738.18|27738.18|27738.18|27738.18|27738.18|27738.18|0
1630489480000|2021-09-01 09:44:40|27734.64|27734.64|27734.64|27734.64|27734.64|27734.64|27734.64|27734.64|0
1630489540000|2021-09-01 09:45:40|27727.57|27727.57|27727.57|27727.57|27727.57|27727.57|27727.57|27727.57|0
1630489550000|2021-09-01 09:45:50|27716.97|27716.97|27716.97|27716.97|27716.97|27716.97|27716.97|27716.97|0
1630489560000|2021-09-01 09:46:00|27720.5|27720.5|27716.97|27716.97|27720.5|27720.5|27716.97|27716.97|0
1630489570000|2021-09-01 09:46:10|27716.37|27716.37|27716.37|27716.37|27716.37|27716.37|27716.37|27716.37|0
1630489580000|2021-09-01 09:46:20|27716.97|27716.97|27717.57|27717.57|27717.57|27717.57|27716.97|27716.97|0
1630489600000|2021-09-01 09:46:40|27721.1|27721.1|27721.1|27721.1|27721.1|27721.1|27721.1|27721.1|0
1630489610000|2021-09-01 09:46:50|27720.5|27720.5|27720.5|27720.5|27720.5|27720.5|27720.5|27720.5|0
1630489620000|2021-09-01 09:47:00|27716.97|27716.97|27716.97|27716.97|27716.97|27716.97|27716.97|27716.97|0
1630489650000|2021-09-01 09:47:30|27709.9|27709.9|27709.9|27709.9|27709.9|27709.9|27709.9|27709.9|0
1630489770000|2021-09-01 09:49:30|27706.36|27706.36|27702.83|27702.83|27706.36|27706.36|27702.83|27702.83|0
1630489790000|2021-09-01 09:49:50|27702.34|27702.34|27702.1|27702.1|27702.34|27702.34|27702.1|27702.1|0
1630489870000|2021-09-01 09:51:10|27698.57|27698.57|27693.78|27693.78|27698.57|27698.57|27693.78|27693.78|0
1630489910000|2021-09-01 09:51:50|27692.96|27692.96|27692.96|27692.96|27692.96|27692.96|27692.96|27692.96|0
1630489920000|2021-09-01 09:52:00|27693.37|27693.37|27693.78|27693.78|27693.78|27693.78|27693.37|27693.37|0
1630490030000|2021-09-01 09:53:50|27691.98|27691.98|27692.58|27692.58|27692.58|27692.58|27691.98|27691.98|0
1630490050000|2021-09-01 09:54:10|27696.11|27696.11|27696.11|27696.11|27696.11|27696.11|27696.11|27696.11|0
1630490060000|2021-09-01 09:54:20|27706.72|27706.72|27706.72|27706.72|27706.72|27706.72|27706.72|27706.72|0
1630490080000|2021-09-01 09:54:40|27703.18|27703.18|27703.18|27703.18|27703.18|27703.18|27703.18|27703.18|0
1630490090000|2021-09-01 09:54:50|27702.77|27702.77|27702.77|27702.77|27702.77|27702.77|27702.77|27702.77|0
1630490110000|2021-09-01 09:55:10|27699.24|27699.24|27699.24|27699.24|27699.24|27699.24|27699.24|27699.24|0
1630490180000|2021-09-01 09:56:20|27695.7|27695.7|27695.7|27695.7|27695.7|27695.7|27695.7|27695.7|0
1630490190000|2021-09-01 09:56:30|27694.5|27694.5|27694.5|27694.5|27694.5|27694.5|27694.5|27694.5|0
1630490200000|2021-09-01 09:56:40|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|0
1630490220000|2021-09-01 09:57:00|27691.57|27691.57|27688.03|27688.03|27691.57|27691.57|27688.03|27688.03|0
1630490240000|2021-09-01 09:57:20|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|0
1630490280000|2021-09-01 09:58:00|27694.69|27694.69|27694.69|27694.69|27694.69|27694.69|27694.69|27694.69|0
1630490300000|2021-09-01 09:58:20|27698.23|27698.23|27698.23|27698.23|27698.23|27698.23|27698.23|27698.23|0
1630490320000|2021-09-01 09:58:40|27684.09|27684.09|27680.55|27680.55|27684.09|27684.09|27680.55|27680.55|0
1630490340000|2021-09-01 09:59:00|27681.75|27681.75|27674.68|27674.68|27681.75|27681.75|27674.68|27674.68|0
1630490360000|2021-09-01 09:59:20|27671.15|27671.15|27671.15|27671.15|27671.15|27671.15|27671.15|27671.15|0
1630490380000|2021-09-01 09:59:40|27670.91|27670.91|27670.91|27670.91|27670.91|27670.91|27670.91|27670.91|0
1630490390000|2021-09-01 09:59:50|27663.84|27663.84|27663.84|27663.84|27663.84|27663.84|27663.84|27663.84|0
1630490400000|2021-09-01 10:00:00|27670.91|27670.91|27681.51|27681.51|27681.51|27681.51|27670.91|27670.91|0
1630490410000|2021-09-01 10:00:10|27685.05|27685.05|27685.05|27685.05|27685.05|27685.05|27685.05|27685.05|0
1630490440000|2021-09-01 10:00:40|27688.58|27688.58|27685.05|27685.05|27688.58|27688.58|27685.05|27685.05|0
1630490480000|2021-09-01 10:01:20|27681.51|27681.51|27681.51|27681.51|27681.51|27681.51|27681.51|27681.51|0
1630490670000|2021-09-01 10:04:30|27682.71|27682.71|27682.71|27682.71|27682.71|27682.71|27682.71|27682.71|0
1630490690000|2021-09-01 10:04:50|27679.18|27679.18|27672.11|27672.11|27679.18|27679.18|27672.11|27672.11|0
1630490710000|2021-09-01 10:05:10|27668.57|27668.57|27665.04|27665.04|27668.57|27668.57|27665.04|27665.04|0
1630490730000|2021-09-01 10:05:30|27661.5|27661.5|27661.5|27661.5|27661.5|27661.5|27661.5|27661.5|0
1630490750000|2021-09-01 10:05:50|27657.97|27657.97|27654.43|27654.43|27657.97|27657.97|27654.43|27654.43|0
1630490810000|2021-09-01 10:06:50|27657.97|27657.97|27657.97|27657.97|27657.97|27657.97|27657.97|27657.97|0
1630490820000|2021-09-01 10:07:00|27656.17|27656.17|27677.38|27677.38|27677.38|27677.38|27656.17|27656.17|0
1630490830000|2021-09-01 10:07:10|27680.91|27680.91|27680.91|27680.91|27680.91|27680.91|27680.91|27680.91|0
1630490860000|2021-09-01 10:07:40|27684.45|27684.45|27684.45|27684.45|27684.45|27684.45|27684.45|27684.45|0
1630490870000|2021-09-01 10:07:50|27698.59|27698.59|27698.59|27698.59|27698.59|27698.59|27698.59|27698.59|0
1630490900000|2021-09-01 10:08:20|27687.98|27687.98|27687.98|27687.98|27687.98|27687.98|27687.98|27687.98|0
1630490940000|2021-09-01 10:09:00|27684.45|27684.45|27680.91|27680.91|27684.45|27684.45|27680.91|27680.91|0
1630490950000|2021-09-01 10:09:10|27681.4|27681.4|27681.4|27681.4|27681.4|27681.4|27681.4|27681.4|0
1630490980000|2021-09-01 10:09:40|27684.93|27684.93|27686.73|27686.73|27686.73|27686.73|27684.93|27684.93|0
1630491000000|2021-09-01 10:10:00|27685.53|27685.53|27685.53|27685.53|27685.53|27685.53|27685.53|27685.53|0
1630491020000|2021-09-01 10:10:20|27689.07|27689.07|27689.07|27689.07|27689.07|27689.07|27689.07|27689.07|0
1630491030000|2021-09-01 10:10:30|27688.66|27688.66|27688.25|27688.25|27688.66|27688.66|27688.25|27688.25|0
1630491040000|2021-09-01 10:10:40|27688.66|27688.66|27687.45|27687.45|27688.66|27688.66|27687.45|27687.45|0
1630491090000|2021-09-01 10:11:30|27694.52|27694.52|27694.52|27694.52|27694.52|27694.52|27694.52|27694.52|0
1630491170000|2021-09-01 10:12:50|27708.66|27708.66|27712.2|27712.2|27712.2|27712.2|27708.66|27708.66|0
1630491180000|2021-09-01 10:13:00|27711.71|27711.71|27708.18|27708.18|27711.71|27711.71|27708.18|27708.18|0
1630491260000|2021-09-01 10:14:20|27715.25|27715.25|27715.25|27715.25|27715.25|27715.25|27715.25|27715.25|0
1630491310000|2021-09-01 10:15:10|27715.85|27715.85|27715.85|27715.85|27715.85|27715.85|27715.85|27715.85|0
1630491320000|2021-09-01 10:15:20|27722.92|27722.92|27726.46|27726.46|27726.46|27726.46|27722.92|27722.92|0
1630491350000|2021-09-01 10:15:50|27729.99|27729.99|27729.99|27729.99|27729.99|27729.99|27729.99|27729.99|0
1630491360000|2021-09-01 10:16:00|27726.46|27726.46|27719.39|27719.39|27726.46|27726.46|27719.39|27719.39|0
1630491370000|2021-09-01 10:16:10|27726.46|27726.46|27726.46|27726.46|27726.46|27726.46|27726.46|27726.46|0
1630491400000|2021-09-01 10:16:40|27733.53|27733.53|27729.99|27729.99|27733.53|27733.53|27729.99|27729.99|0
1630491450000|2021-09-01 10:17:30|27729.39|27729.39|27729.39|27729.39|27729.39|27729.39|27729.39|27729.39|0
1630491460000|2021-09-01 10:17:40|27732.92|27732.92|27732.92|27732.92|27732.92|27732.92|27732.92|27732.92|0
1630491490000|2021-09-01 10:18:10|27729.39|27729.39|27725.85|27725.85|27729.39|27729.39|27725.85|27725.85|0
1630491510000|2021-09-01 10:18:30|27722.32|27722.32|27722.32|27722.32|27722.32|27722.32|27722.32|27722.32|0
1630491520000|2021-09-01 10:18:40|27718.78|27718.78|27718.78|27718.78|27718.78|27718.78|27718.78|27718.78|0
1630491530000|2021-09-01 10:18:50|27715.25|27715.25|27715.25|27715.25|27715.25|27715.25|27715.25|27715.25|0
1630491540000|2021-09-01 10:19:00|27711.71|27711.71|27711.71|27711.71|27711.71|27711.71|27708.18|27708.18|0
1630491600000|2021-09-01 10:20:00|27708.18|27708.18|27708.18|27708.18|27708.18|27708.18|27708.18|27708.18|0
1630491640000|2021-09-01 10:20:40|27711.71|27711.71|27711.71|27711.71|27711.71|27711.71|27711.71|27711.71|0
1630491700000|2021-09-01 10:21:40|27704.65|27704.65|27701.11|27701.11|27704.65|27704.65|27701.11|27701.11|0
1630491710000|2021-09-01 10:21:50|27704.65|27704.65|27707.58|27707.58|27708.18|27708.18|27704.65|27704.65|0
1630491740000|2021-09-01 10:22:20|27704.04|27704.04|27704.04|27704.04|27704.04|27704.04|27704.04|27704.04|0
1630491760000|2021-09-01 10:22:40|27700.51|27700.51|27700.27|27700.27|27700.51|27700.51|27700.27|27700.27|0
1630491790000|2021-09-01 10:23:10|27700.87|27700.87|27700.87|27700.87|27700.87|27700.87|27700.87|27700.87|0
1630491810000|2021-09-01 10:23:30|27700.46|27700.46|27700.46|27700.46|27700.46|27700.46|27700.46|27700.46|0
1630491860000|2021-09-01 10:24:20|27696.92|27696.92|27696.92|27696.92|27696.92|27696.92|27696.92|27696.92|0
1630491870000|2021-09-01 10:24:30|27696.32|27696.32|27699.86|27699.86|27699.86|27699.86|27696.32|27696.32|0
1630491880000|2021-09-01 10:24:40|27703.39|27703.39|27703.39|27703.39|27703.39|27703.39|27703.39|27703.39|0
1630491900000|2021-09-01 10:25:00|27699.86|27699.86|27699.04|27699.04|27699.86|27699.86|27699.04|27699.04|0
1630492030000|2021-09-01 10:27:10|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|0
1630492050000|2021-09-01 10:27:30|27706.11|27706.11|27706.11|27706.11|27706.11|27706.11|27706.11|27706.11|0
1630492060000|2021-09-01 10:27:40|27709.64|27709.64|27709.64|27709.64|27709.64|27709.64|27709.64|27709.64|0
1630492070000|2021-09-01 10:27:50|27706.11|27706.11|27706.11|27706.11|27706.11|27706.11|27706.11|27706.11|0
1630492100000|2021-09-01 10:28:20|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|0
1630492110000|2021-09-01 10:28:30|27699.04|27699.04|27699.04|27699.04|27699.04|27699.04|27699.04|27699.04|0
1630492120000|2021-09-01 10:28:40|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|0
1630492160000|2021-09-01 10:29:20|27691.56|27691.56|27691.56|27691.56|27691.56|27691.56|27691.56|27691.56|0
1630492200000|2021-09-01 10:30:00|27688.02|27688.02|27695.09|27695.09|27695.09|27695.09|27688.02|27688.02|0
1630492230000|2021-09-01 10:30:30|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|27698.63|0
1630492260000|2021-09-01 10:31:00|27695.09|27695.09|27695.09|27695.09|27695.09|27695.09|27695.09|27695.09|0
1630492270000|2021-09-01 10:31:10|27691.56|27691.56|27691.56|27691.56|27691.56|27691.56|27691.56|27691.56|0
1630492370000|2021-09-01 10:32:50|27695.09|27695.09|27695.34|27695.34|27695.34|27695.34|27695.09|27695.09|0
1630492380000|2021-09-01 10:33:00|27702.4|27702.4|27698.87|27698.87|27702.4|27702.4|27698.87|27698.87|0
1630492410000|2021-09-01 10:33:30|27702.4|27702.4|27702.4|27702.4|27702.4|27702.4|27702.4|27702.4|0
1630492420000|2021-09-01 10:33:40|27705.94|27705.94|27705.94|27705.94|27705.94|27705.94|27705.94|27705.94|0
1630492430000|2021-09-01 10:33:50|27706.18|27706.18|27706.18|27706.18|27706.18|27706.18|27706.18|27706.18|0
1630492440000|2021-09-01 10:34:00|27713.25|27713.25|27713.25|27713.25|27713.25|27713.25|27713.25|27713.25|0
1630492500000|2021-09-01 10:35:00|27713.66|27713.66|27716.79|27716.79|27717.61|27717.61|27713.66|27713.66|0
1630492510000|2021-09-01 10:35:10|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|0
1630492630000|2021-09-01 10:37:10|27702.65|27702.65|27706.18|27706.18|27706.18|27706.18|27702.65|27702.65|0
1630492680000|2021-09-01 10:38:00|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|0
1630492690000|2021-09-01 10:38:10|27706.18|27706.18|27709.72|27709.72|27709.72|27709.72|27706.18|27706.18|0
1630492730000|2021-09-01 10:38:50|27710.32|27710.32|27710.92|27710.92|27710.92|27710.92|27710.32|27710.32|0
1630492770000|2021-09-01 10:39:30|27710.19|27710.19|27710.19|27710.19|27710.19|27710.19|27710.19|27710.19|0
1630492880000|2021-09-01 10:41:20|27706.66|27706.66|27706.66|27706.66|27706.66|27706.66|27706.66|27706.66|0
1630492890000|2021-09-01 10:41:30|27707.14|27707.14|27707.14|27707.14|27707.14|27707.14|27707.14|27707.14|0
1630492910000|2021-09-01 10:41:50|27710.68|27710.68|27714.21|27714.21|27714.21|27714.21|27710.68|27710.68|0
1630492950000|2021-09-01 10:42:30|27717.75|27717.75|27717.75|27717.75|27717.75|27717.75|27717.75|27717.75|0
1630493000000|2021-09-01 10:43:20|27714.21|27714.21|27710.68|27710.68|27714.21|27714.21|27710.68|27710.68|0
1630493040000|2021-09-01 10:44:00|27714.21|27714.21|27710.68|27710.68|27714.21|27714.21|27710.68|27710.68|0
1630493060000|2021-09-01 10:44:20|27711.09|27711.09|27711.09|27711.09|27711.09|27711.09|27711.09|27711.09|0
1630493070000|2021-09-01 10:44:30|27714.62|27714.62|27714.62|27714.62|27714.62|27714.62|27714.62|27714.62|0
1630493160000|2021-09-01 10:46:00|27711.09|27711.09|27707.55|27707.55|27711.09|27711.09|27707.55|27707.55|0
1630493220000|2021-09-01 10:47:00|27711.09|27711.09|27711.09|27711.09|27711.09|27711.09|27711.09|27711.09|0
1630493230000|2021-09-01 10:47:10|27704.02|27704.02|27707.55|27707.55|27707.55|27707.55|27704.02|27704.02|0
1630493300000|2021-09-01 10:48:20|27704.02|27704.02|27704.02|27704.02|27704.02|27704.02|27704.02|27704.02|0
1630493370000|2021-09-01 10:49:30|27711.09|27711.09|27711.09|27711.09|27711.09|27711.09|27711.09|27711.09|0
1630493380000|2021-09-01 10:49:40|27707.55|27707.55|27707.55|27707.55|27707.55|27707.55|27707.55|27707.55|0
1630493400000|2021-09-01 10:50:00|27708.04|27708.04|27711.98|27711.98|27711.98|27711.98|27708.04|27708.04|0
1630493410000|2021-09-01 10:50:10|27712.39|27712.39|27708.86|27708.86|27712.39|27712.39|27708.86|27708.86|0
1630493430000|2021-09-01 10:50:30|27705.32|27705.32|27705.32|27705.32|27705.32|27705.32|27705.32|27705.32|0
1630493460000|2021-09-01 10:51:00|27708.86|27708.86|27708.86|27708.86|27708.86|27708.86|27708.86|27708.86|0
1630493520000|2021-09-01 10:52:00|27705.32|27705.32|27705.32|27705.32|27705.32|27705.32|27705.32|27705.32|0
1630493580000|2021-09-01 10:53:00|27708.86|27708.86|27708.86|27708.86|27708.86|27708.86|27708.86|27708.86|0
1630493690000|2021-09-01 10:54:50|27709.1|27709.1|27712.63|27712.63|27712.63|27712.63|27709.1|27709.1|0
1630493700000|2021-09-01 10:55:00|27716.77|27716.77|27706.16|27706.16|27716.77|27716.77|27706.16|27706.16|0
1630493710000|2021-09-01 10:55:10|27709.7|27709.7|27709.1|27709.1|27709.7|27709.7|27709.1|27709.1|0
1630493760000|2021-09-01 10:56:00|27705.56|27705.56|27705.56|27705.56|27705.56|27705.56|27705.56|27705.56|0
1630493770000|2021-09-01 10:56:10|27702.03|27702.03|27702.03|27702.03|27702.03|27702.03|27702.03|27702.03|0
1630493840000|2021-09-01 10:57:20|27698.49|27698.49|27698.49|27698.49|27698.49|27698.49|27698.49|27698.49|0
1630493860000|2021-09-01 10:57:40|27694.96|27694.96|27691.42|27691.42|27694.96|27694.96|27691.42|27691.42|0
1630493880000|2021-09-01 10:58:00|27705.56|27705.56|27705.56|27705.56|27705.56|27705.56|27705.56|27705.56|0
1630493890000|2021-09-01 10:58:10|27705.97|27705.97|27705.97|27705.97|27705.97|27705.97|27705.97|27705.97|0
1630493900000|2021-09-01 10:58:20|27709.51|27709.51|27709.51|27709.51|27709.51|27709.51|27709.51|27709.51|0
1630493910000|2021-09-01 10:58:30|27713.04|27713.04|27713.04|27713.04|27713.04|27713.04|27713.04|27713.04|0
1630493930000|2021-09-01 10:58:50|27713.64|27713.64|27714.24|27714.24|27714.24|27714.24|27713.64|27713.64|0
1630493950000|2021-09-01 10:59:10|27728.38|27728.38|27728.38|27728.38|27728.38|27728.38|27728.38|27728.38|0
1630493980000|2021-09-01 10:59:40|27731.92|27731.92|27733.72|27733.72|27733.72|27733.72|27728.38|27728.38|0
1630493990000|2021-09-01 10:59:50|27737.26|27737.26|27740.79|27740.79|27740.79|27740.79|27737.26|27737.26|0
1630494000000|2021-09-01 11:00:00|27737.26|27737.26|27746.16|27746.16|27746.16|27746.16|27737.26|27737.26|0
1630494010000|2021-09-01 11:00:10|27749.69|27749.69|27749.69|27749.69|27749.69|27749.69|27749.69|27749.69|0
1630494030000|2021-09-01 11:00:30|27748.87|27748.87|27748.87|27748.87|27748.87|27748.87|27748.87|27748.87|0
1630494050000|2021-09-01 11:00:50|27745.34|27745.34|27741.8|27741.8|27745.34|27745.34|27741.8|27741.8|0
1630494060000|2021-09-01 11:01:00|27745.34|27745.34|27746.06|27746.06|27746.06|27746.06|27745.34|27745.34|0
1630494110000|2021-09-01 11:01:50|27749.6|27749.6|27742.53|27742.53|27749.6|27749.6|27742.53|27742.53|0
1630494120000|2021-09-01 11:02:00|27746.06|27746.06|27746.06|27746.06|27746.06|27746.06|27746.06|27746.06|0
1630494130000|2021-09-01 11:02:10|27746.66|27746.66|27746.66|27746.66|27746.66|27746.66|27746.66|27746.66|0
1630494140000|2021-09-01 11:02:20|27750.2|27750.2|27750.2|27750.2|27750.2|27750.2|27750.2|27750.2|0
1630494150000|2021-09-01 11:02:30|27749.71|27749.71|27749.71|27749.71|27749.71|27749.71|27749.71|27749.71|0
1630494210000|2021-09-01 11:03:30|27753.25|27753.25|27753.25|27753.25|27753.25|27753.25|27753.25|27753.25|0
1630494300000|2021-09-01 11:05:00|27749.71|27749.71|27760.32|27760.32|27760.32|27760.32|27749.71|27749.71|0
1630494320000|2021-09-01 11:05:20|27763.85|27763.85|27767.39|27767.39|27767.39|27767.39|27763.85|27763.85|0
1630494340000|2021-09-01 11:05:40|27766.79|27766.79|27759.72|27759.72|27766.79|27766.79|27759.72|27759.72|0
1630494360000|2021-09-01 11:06:00|27763.25|27763.25|27763.25|27763.25|27763.25|27763.25|27763.25|27763.25|0
1630494370000|2021-09-01 11:06:10|27756.18|27756.18|27756.18|27756.18|27756.18|27756.18|27756.18|27756.18|0
1630494410000|2021-09-01 11:06:50|27756.42|27756.42|27756.42|27756.42|27756.42|27756.42|27756.42|27756.42|0
1630494480000|2021-09-01 11:08:00|27745.82|27745.82|27745.82|27745.82|27745.82|27745.82|27745.82|27745.82|0
1630494570000|2021-09-01 11:09:30|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|0
1630494620000|2021-09-01 11:10:20|27738.75|27738.75|27738.75|27738.75|27738.75|27738.75|27738.75|27738.75|0
1630494630000|2021-09-01 11:10:30|27738.15|27738.15|27738.15|27738.15|27738.15|27738.15|27738.15|27738.15|0
1630494650000|2021-09-01 11:10:50|27741.68|27741.68|27741.68|27741.68|27741.68|27741.68|27741.68|27741.68|0
1630494720000|2021-09-01 11:12:00|27745.22|27745.22|27749.24|27749.24|27749.24|27749.24|27745.22|27745.22|0
1630494770000|2021-09-01 11:12:50|27750.44|27750.44|27750.44|27750.44|27750.44|27750.44|27750.44|27750.44|0
1630494910000|2021-09-01 11:15:10|27746.9|27746.9|27736.3|27736.3|27746.9|27746.9|27736.3|27736.3|0
1630494920000|2021-09-01 11:15:20|27732.77|27732.77|27732.16|27732.16|27732.77|27732.77|27732.16|27732.16|0
1630494930000|2021-09-01 11:15:30|27731.56|27731.56|27731.56|27731.56|27731.56|27731.56|27731.56|27731.56|0
1630494970000|2021-09-01 11:16:10|27738.63|27738.63|27739.23|27739.23|27739.23|27739.23|27738.63|27738.63|0
1630495000000|2021-09-01 11:16:40|27746.3|27746.3|27746.3|27746.3|27746.3|27746.3|27746.3|27746.3|0
1630495060000|2021-09-01 11:17:40|27739.23|27739.23|27739.23|27739.23|27739.23|27739.23|27739.23|27739.23|0
1630495070000|2021-09-01 11:17:50|27739.84|27739.84|27739.84|27739.84|27739.84|27739.84|27739.84|27739.84|0
1630495130000|2021-09-01 11:18:50|27736.3|27736.3|27732.77|27732.77|27736.3|27736.3|27732.77|27732.77|0
1630495170000|2021-09-01 11:19:30|27739.84|27739.84|27739.84|27739.84|27739.84|27739.84|27739.84|27739.84|0
1630495190000|2021-09-01 11:19:50|27746.9|27746.9|27746.9|27746.9|27746.9|27746.9|27746.9|27746.9|0
1630495200000|2021-09-01 11:20:00|27747.39|27747.39|27747.39|27747.39|27747.39|27747.39|27747.39|27747.39|0
1630495230000|2021-09-01 11:20:30|27743.85|27743.85|27740.32|27740.32|27743.85|27743.85|27740.32|27740.32|0
1630495260000|2021-09-01 11:21:00|27739.91|27739.91|27739.91|27739.91|27739.91|27739.91|27739.91|27739.91|0
1630495280000|2021-09-01 11:21:20|27740.32|27740.32|27747.39|27747.39|27747.39|27747.39|27740.32|27740.32|0
1630495290000|2021-09-01 11:21:30|27747.99|27747.99|27748.59|27748.59|27748.59|27748.59|27747.99|27747.99|0
1630495330000|2021-09-01 11:22:10|27748.83|27748.83|27748.83|27748.83|27748.83|27748.83|27748.83|27748.83|0
1630495340000|2021-09-01 11:22:20|27749.65|27749.65|27756.72|27756.72|27756.72|27756.72|27749.65|27749.65|0
1630495360000|2021-09-01 11:22:40|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|0
1630495380000|2021-09-01 11:23:00|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|0
1630495410000|2021-09-01 11:23:30|27760.91|27760.91|27760.91|27760.91|27760.91|27760.91|27760.91|27760.91|0
1630495440000|2021-09-01 11:24:00|27767.98|27767.98|27767.98|27767.98|27767.98|27767.98|27767.98|27767.98|0
1630495490000|2021-09-01 11:24:50|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|0
1630495500000|2021-09-01 11:25:00|27778.58|27778.58|27778.58|27778.58|27778.58|27778.58|27778.58|27778.58|0
1630495560000|2021-09-01 11:26:00|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|0
1630495610000|2021-09-01 11:26:50|27782.12|27782.12|27782.12|27782.12|27782.12|27782.12|27782.12|27782.12|0
1630495620000|2021-09-01 11:27:00|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|27775.05|0
1630495650000|2021-09-01 11:27:30|27771.51|27771.51|27767.98|27767.98|27771.51|27771.51|27767.98|27767.98|0
1630495680000|2021-09-01 11:28:00|27771.51|27771.51|27771.51|27771.51|27771.51|27771.51|27771.51|27771.51|0
1630495740000|2021-09-01 11:29:00|27764.44|27764.44|27764.44|27764.44|27764.44|27764.44|27764.44|27764.44|0
1630495770000|2021-09-01 11:29:30|27764.69|27764.69|27764.69|27764.69|27764.69|27764.69|27764.69|27764.69|0
1630495820000|2021-09-01 11:30:20|27771.76|27771.76|27771.76|27771.76|27771.76|27771.76|27771.76|27771.76|0
1630495830000|2021-09-01 11:30:30|27768.22|27768.22|27768.22|27768.22|27768.22|27768.22|27768.22|27768.22|0
1630495880000|2021-09-01 11:31:20|27768.82|27768.82|27780.63|27780.63|27780.63|27780.63|27768.82|27768.82|0
1630495890000|2021-09-01 11:31:30|27787.7|27787.7|27784.16|27784.16|27787.7|27787.7|27784.16|27784.16|0
1630495900000|2021-09-01 11:31:40|27780.63|27780.63|27780.63|27780.63|27780.63|27780.63|27780.03|27780.03|0
1630495930000|2021-09-01 11:32:10|27780.87|27780.87|27780.87|27780.87|27780.87|27780.87|27780.87|27780.87|0
1630495950000|2021-09-01 11:32:30|27782.51|27782.51|27803.72|27803.72|27803.72|27803.72|27782.51|27782.51|0
1630495960000|2021-09-01 11:32:40|27800.18|27800.18|27800.18|27800.18|27800.18|27800.18|27800.18|27800.18|0
1630495970000|2021-09-01 11:32:50|27796.65|27796.65|27796.65|27796.65|27796.65|27796.65|27796.65|27796.65|0
1630496030000|2021-09-01 11:33:50|27800.18|27800.18|27799.58|27799.58|27800.18|27800.18|27799.58|27799.58|0
1630496040000|2021-09-01 11:34:00|27796.05|27796.05|27796.05|27796.05|27796.05|27796.05|27796.05|27796.05|0
1630496150000|2021-09-01 11:35:50|27799.58|27799.58|27799.58|27799.58|27799.58|27799.58|27799.58|27799.58|0
1630496200000|2021-09-01 11:36:40|27792.51|27792.51|27792.51|27792.51|27792.51|27792.51|27792.51|27792.51|0
1630496210000|2021-09-01 11:36:50|27791.91|27791.91|27784.84|27784.84|27791.91|27791.91|27784.84|27784.84|0
1630496220000|2021-09-01 11:37:00|27785.08|27785.08|27795.69|27795.69|27795.69|27795.69|27785.08|27785.08|0
1630496230000|2021-09-01 11:37:10|27792.15|27792.15|27792.15|27792.15|27792.15|27792.15|27792.15|27792.15|0
1630496330000|2021-09-01 11:38:50|27788.62|27788.62|27788.62|27788.62|27788.62|27788.62|27788.62|27788.62|0
1630496360000|2021-09-01 11:39:20|27795.69|27795.69|27799.22|27799.22|27799.22|27799.22|27795.69|27795.69|0
1630496370000|2021-09-01 11:39:30|27802.76|27802.76|27802.76|27802.76|27802.76|27802.76|27802.76|27802.76|0
1630496380000|2021-09-01 11:39:40|27803.36|27803.36|27803.36|27803.36|27803.36|27803.36|27803.36|27803.36|0
1630496440000|2021-09-01 11:40:40|27806.89|27806.89|27806.89|27806.89|27806.89|27806.89|27806.89|27806.89|0
1630496480000|2021-09-01 11:41:20|27799.83|27799.83|27799.83|27799.83|27799.83|27799.83|27799.83|27799.83|0
1630496510000|2021-09-01 11:41:50|27803.36|27803.36|27803.36|27803.36|27803.36|27803.36|27803.36|27803.36|0
1630496520000|2021-09-01 11:42:00|27799.83|27799.83|27803.36|27803.36|27803.36|27803.36|27799.83|27799.83|0
1630496530000|2021-09-01 11:42:10|27803.77|27803.77|27804.37|27804.37|27804.37|27804.37|27803.77|27803.77|0
1630496590000|2021-09-01 11:43:10|27803.77|27803.77|27803.77|27803.77|27803.77|27803.77|27803.77|27803.77|0
1630496600000|2021-09-01 11:43:20|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|0
1630496610000|2021-09-01 11:43:30|27800.48|27800.48|27800.48|27800.48|27800.48|27800.48|27800.48|27800.48|0
1630496630000|2021-09-01 11:43:50|27804.01|27804.01|27804.01|27804.01|27804.01|27804.01|27804.01|27804.01|0
1630496640000|2021-09-01 11:44:00|27811.08|27811.08|27811.68|27811.68|27811.68|27811.68|27811.08|27811.08|0
1630496650000|2021-09-01 11:44:10|27812.5|27812.5|27812.5|27812.5|27812.5|27812.5|27812.5|27812.5|0
1630496660000|2021-09-01 11:44:20|27819.57|27819.57|27819.81|27819.81|27819.81|27819.81|27819.57|27819.57|0
1630496690000|2021-09-01 11:44:50|27826.88|27826.88|27823.35|27823.35|27826.88|27826.88|27823.35|27823.35|0
1630496700000|2021-09-01 11:45:00|27819.81|27819.81|27819.81|27819.81|27819.81|27819.81|27819.81|27819.81|0
1630496710000|2021-09-01 11:45:10|27820.06|27820.06|27820.06|27820.06|27820.06|27820.06|27820.06|27820.06|0
1630496720000|2021-09-01 11:45:20|27816.52|27816.52|27816.52|27816.52|27816.52|27816.52|27816.52|27816.52|0
1630496760000|2021-09-01 11:46:00|27816.11|27816.11|27816.52|27816.52|27816.52|27816.52|27816.11|27816.11|0
1630496770000|2021-09-01 11:46:10|27816.04|27816.04|27816.04|27816.04|27816.04|27816.04|27816.04|27816.04|0
1630496780000|2021-09-01 11:46:20|27808.97|27808.97|27808.97|27808.97|27808.97|27808.97|27808.97|27808.97|0
1630496830000|2021-09-01 11:47:10|27809.38|27809.38|27809.38|27809.38|27809.38|27809.38|27809.38|27809.38|0
1630496840000|2021-09-01 11:47:20|27805.84|27805.84|27809.38|27809.38|27809.38|27809.38|27805.84|27805.84|0
1630496900000|2021-09-01 11:48:20|27802.31|27802.31|27802.31|27802.31|27802.31|27802.31|27802.31|27802.31|0
1630496920000|2021-09-01 11:48:40|27805.84|27805.84|27816.45|27816.45|27816.45|27816.45|27805.84|27805.84|0
1630496930000|2021-09-01 11:48:50|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|0
1630496950000|2021-09-01 11:49:10|27813.73|27813.73|27813.73|27813.73|27813.73|27813.73|27813.73|27813.73|0
1630496980000|2021-09-01 11:49:40|27814.33|27814.33|27814.33|27814.33|27814.33|27814.33|27814.33|27814.33|0
1630497020000|2021-09-01 11:50:20|27807.26|27807.26|27807.26|27807.26|27807.26|27807.26|27807.26|27807.26|0
1630497070000|2021-09-01 11:51:10|27803.73|27803.73|27800.19|27800.19|27803.73|27803.73|27800.19|27800.19|0
1630497080000|2021-09-01 11:51:20|27803.73|27803.73|27803.73|27803.73|27803.73|27803.73|27803.73|27803.73|0
1630497110000|2021-09-01 11:51:50|27801.93|27801.93|27801.32|27801.32|27801.93|27801.93|27801.32|27801.32|0
1630497120000|2021-09-01 11:52:00|27800.72|27800.72|27803.13|27803.13|27803.13|27803.13|27800.72|27800.72|0
1630497130000|2021-09-01 11:52:10|27803.73|27803.73|27803.73|27803.73|27803.73|27803.73|27803.73|27803.73|0
1630497140000|2021-09-01 11:52:20|27796.66|27796.66|27793.12|27793.12|27796.66|27796.66|27793.12|27793.12|0
1630497150000|2021-09-01 11:52:30|27792.52|27792.52|27792.52|27792.52|27792.52|27792.52|27792.52|27792.52|0
1630497160000|2021-09-01 11:52:40|27796.06|27796.06|27796.06|27796.06|27796.06|27796.06|27796.06|27796.06|0
1630497170000|2021-09-01 11:52:50|27796.66|27796.66|27796.66|27796.66|27796.66|27796.66|27796.66|27796.66|0
1630497190000|2021-09-01 11:53:10|27807.26|27807.26|27810.8|27810.8|27810.8|27810.8|27807.26|27807.26|0
1630497200000|2021-09-01 11:53:20|27803.73|27803.73|27803.73|27803.73|27803.73|27803.73|27803.73|27803.73|0
1630497220000|2021-09-01 11:53:40|27807.26|27807.26|27807.26|27807.26|27807.26|27807.26|27807.26|27807.26|0
1630497250000|2021-09-01 11:54:10|27807.67|27807.67|27807.67|27807.67|27807.67|27807.67|27807.67|27807.67|0
1630497270000|2021-09-01 11:54:30|27811.21|27811.21|27811.81|27811.81|27811.81|27811.81|27811.21|27811.21|0
1630497300000|2021-09-01 11:55:00|27815.34|27815.34|27815.34|27815.34|27815.34|27815.34|27815.34|27815.34|0
1630497310000|2021-09-01 11:55:10|27811.81|27811.81|27811.81|27811.81|27811.81|27811.81|27811.81|27811.81|0
1630497330000|2021-09-01 11:55:30|27815.34|27815.34|27815.34|27815.34|27815.34|27815.34|27815.34|27815.34|0
1630497360000|2021-09-01 11:56:00|27815.1|27815.1|27814.5|27814.5|27815.1|27815.1|27814.5|27814.5|0
1630497370000|2021-09-01 11:56:10|27814.74|27814.74|27814.74|27814.74|27814.74|27814.74|27814.74|27814.74|0
1630497380000|2021-09-01 11:56:20|27811.21|27811.21|27811.21|27811.21|27811.21|27811.21|27811.21|27811.21|0
1630497450000|2021-09-01 11:57:30|27818.69|27818.69|27815.15|27815.15|27818.69|27818.69|27815.15|27815.15|0
1630497470000|2021-09-01 11:57:50|27814.74|27814.74|27813.51|27813.51|27814.74|27814.74|27813.51|27813.51|0
1630497500000|2021-09-01 11:58:20|27809.98|27809.98|27809.98|27809.98|27809.98|27809.98|27809.98|27809.98|0
1630497540000|2021-09-01 11:59:00|27802.91|27802.91|27802.91|27802.91|27802.91|27802.91|27802.91|27802.91|0
1630497560000|2021-09-01 11:59:20|27806.44|27806.44|27802.91|27802.91|27806.44|27806.44|27802.91|27802.91|0
1630497570000|2021-09-01 11:59:30|27803.73|27803.73|27802.91|27802.91|27803.73|27803.73|27802.91|27802.91|0
1630497590000|2021-09-01 11:59:50|27809.98|27809.98|27809.98|27809.98|27813.51|27813.51|27809.98|27809.98|0
1630497600000|2021-09-01 12:00:00|27810.58|27810.58|27817.65|27817.65|27817.65|27817.65|27810.58|27810.58|0
1630497610000|2021-09-01 12:00:10|27817.24|27817.24|27817.24|27817.24|27817.24|27817.24|27817.24|27817.24|0
1630497660000|2021-09-01 12:01:00|27820.77|27820.77|27820.77|27820.77|27820.77|27820.77|27820.77|27820.77|0
1630497670000|2021-09-01 12:01:10|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|0
1630497680000|2021-09-01 12:01:20|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|0
1630497710000|2021-09-01 12:01:50|27831.38|27831.38|27831.38|27831.38|27831.38|27831.38|27831.38|27831.38|0
1630497720000|2021-09-01 12:02:00|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|0
1630497730000|2021-09-01 12:02:10|27831.38|27831.38|27831.38|27831.38|27831.38|27831.38|27831.38|27831.38|0
1630497750000|2021-09-01 12:02:30|27831.79|27831.79|27831.38|27831.38|27831.79|27831.79|27831.38|27831.38|0
1630497760000|2021-09-01 12:02:40|27830.89|27830.89|27845.03|27845.03|27848.57|27848.57|27830.89|27830.89|0
1630497770000|2021-09-01 12:02:50|27845.44|27845.44|27845.44|27845.44|27845.44|27845.44|27845.44|27845.44|0
1630497780000|2021-09-01 12:03:00|27841.91|27841.91|27838.62|27838.62|27842.15|27842.15|27835.08|27835.08|0
1630497820000|2021-09-01 12:03:40|27838.02|27838.02|27838.02|27838.02|27838.02|27838.02|27838.02|27838.02|0
1630497850000|2021-09-01 12:04:10|27827.41|27827.41|27830.95|27830.95|27830.95|27830.95|27827.41|27827.41|0
1630497860000|2021-09-01 12:04:20|27827.41|27827.41|27827.41|27827.41|27827.41|27827.41|27827.41|27827.41|0
1630497870000|2021-09-01 12:04:30|27830.95|27830.95|27830.95|27830.95|27830.95|27830.95|27830.95|27830.95|0
1630497880000|2021-09-01 12:04:40|27831.43|27831.43|27831.43|27831.43|27831.43|27831.43|27831.43|27831.43|0
1630497890000|2021-09-01 12:04:50|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|0
1630497920000|2021-09-01 12:05:20|27842.03|27842.03|27842.03|27842.03|27842.03|27842.03|27842.03|27842.03|0
1630497930000|2021-09-01 12:05:30|27842.63|27842.63|27845.57|27845.57|27845.57|27845.57|27842.63|27842.63|0
1630497970000|2021-09-01 12:06:10|27844.97|27844.97|27852.04|27852.04|27852.04|27852.04|27844.97|27844.97|0
1630497980000|2021-09-01 12:06:20|27848.5|27848.5|27844.97|27844.97|27848.5|27848.5|27844.97|27844.97|0
1630497990000|2021-09-01 12:06:30|27845.21|27845.21|27845.21|27845.21|27845.21|27845.21|27845.21|27845.21|0
1630498020000|2021-09-01 12:07:00|27841.68|27841.68|27841.68|27841.68|27841.68|27841.68|27841.68|27841.68|0
1630498090000|2021-09-01 12:08:10|27852.28|27852.28|27862.88|27862.88|27862.88|27862.88|27852.28|27852.28|0
1630498100000|2021-09-01 12:08:20|27866.42|27866.42|27866.42|27866.42|27866.42|27866.42|27866.42|27866.42|0
1630498130000|2021-09-01 12:08:50|27867.62|27867.62|27867.62|27867.62|27867.62|27867.62|27867.62|27867.62|0
1630498140000|2021-09-01 12:09:00|27871.16|27871.16|27871.16|27871.16|27871.16|27871.16|27871.16|27871.16|0
1630498150000|2021-09-01 12:09:10|27867.62|27867.62|27867.62|27867.62|27871.16|27871.16|27867.62|27867.62|0
1630498200000|2021-09-01 12:10:00|27864.09|27864.09|27864.09|27864.09|27864.09|27864.09|27864.09|27864.09|0
1630498260000|2021-09-01 12:11:00|27860.55|27860.55|27860.55|27860.55|27860.55|27860.55|27860.55|27860.55|0
1630498270000|2021-09-01 12:11:10|27853.48|27853.48|27853.48|27853.48|27853.48|27853.48|27853.48|27853.48|0
1630498310000|2021-09-01 12:11:50|27860.55|27860.55|27857.02|27857.02|27860.55|27860.55|27857.02|27857.02|0
1630498370000|2021-09-01 12:12:50|27864.09|27864.09|27864.09|27864.09|27864.09|27864.09|27864.09|27864.09|0
1630498420000|2021-09-01 12:13:40|27859.95|27859.95|27859.95|27859.95|27859.95|27859.95|27859.95|27859.95|0
1630498430000|2021-09-01 12:13:50|27860.55|27860.55|27860.55|27860.55|27860.55|27860.55|27860.55|27860.55|0
1630498470000|2021-09-01 12:14:30|27864.09|27864.09|27867.62|27867.62|27867.62|27867.62|27864.09|27864.09|0
1630498490000|2021-09-01 12:14:50|27874.69|27874.69|27878.23|27878.23|27878.23|27878.23|27874.69|27874.69|0
1630498500000|2021-09-01 12:15:00|27881.76|27881.76|27878.23|27878.23|27885.3|27885.3|27878.23|27878.23|0
1630498510000|2021-09-01 12:15:10|27878.47|27878.47|27874.93|27874.93|27878.47|27878.47|27874.93|27874.93|0
1630498520000|2021-09-01 12:15:20|27871.4|27871.4|27871.4|27871.4|27871.4|27871.4|27871.4|27871.4|0
1630498540000|2021-09-01 12:15:40|27874.93|27874.93|27878.47|27878.47|27878.47|27878.47|27874.93|27874.93|0
1630498560000|2021-09-01 12:16:00|27885.54|27885.54|27899.92|27899.92|27899.92|27899.92|27885.54|27885.54|0
1630498570000|2021-09-01 12:16:10|27899.32|27899.32|27899.32|27899.32|27899.92|27899.92|27899.32|27899.32|0
1630498610000|2021-09-01 12:16:50|27902.85|27902.85|27902.85|27902.85|27902.85|27902.85|27902.85|27902.85|0
1630498620000|2021-09-01 12:17:00|27899.32|27899.32|27899.92|27899.92|27899.92|27899.92|27899.32|27899.32|0
1630498630000|2021-09-01 12:17:10|27900.16|27900.16|27900.4|27900.4|27900.4|27900.4|27899.8|27899.8|0
1630498640000|2021-09-01 12:17:20|27899.8|27899.8|27899.8|27899.8|27899.8|27899.8|27899.8|27899.8|0
1630498660000|2021-09-01 12:17:40|27896.27|27896.27|27893.33|27893.33|27900.4|27900.4|27892.73|27892.73|0
1630498680000|2021-09-01 12:18:00|27903.94|27903.94|27903.94|27903.94|27903.94|27903.94|27903.94|27903.94|0
1630498690000|2021-09-01 12:18:10|27907.47|27907.47|27903.94|27903.94|27907.47|27907.47|27903.94|27903.94|0
1630498700000|2021-09-01 12:18:20|27907.47|27907.47|27907.47|27907.47|27907.47|27907.47|27907.47|27907.47|0
1630498720000|2021-09-01 12:18:40|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|0
1630498740000|2021-09-01 12:19:00|27903.21|27903.21|27896.14|27896.14|27903.21|27903.21|27896.14|27896.14|0
1630498780000|2021-09-01 12:19:40|27903.21|27903.21|27903.21|27903.21|27903.21|27903.21|27903.21|27903.21|0
1630498790000|2021-09-01 12:19:50|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|0
1630498800000|2021-09-01 12:20:00|27896.14|27896.14|27889.07|27889.07|27896.14|27896.14|27889.07|27889.07|0
1630498820000|2021-09-01 12:20:20|27892.61|27892.61|27889.07|27889.07|27892.61|27892.61|27889.07|27889.07|0
1630498840000|2021-09-01 12:20:40|27892.61|27892.61|27892.61|27892.61|27892.61|27892.61|27892.61|27892.61|0
1630498850000|2021-09-01 12:20:50|27892.37|27892.37|27892.37|27892.37|27892.37|27892.37|27892.37|27892.37|0
1630498860000|2021-09-01 12:21:00|27892.12|27892.12|27891.71|27891.71|27892.12|27892.12|27891.71|27891.71|0
1630498870000|2021-09-01 12:21:10|27895.25|27895.25|27898.78|27898.78|27898.78|27898.78|27895.25|27895.25|0
1630498890000|2021-09-01 12:21:30|27898.37|27898.37|27901.91|27901.91|27901.91|27901.91|27898.37|27898.37|0
1630498900000|2021-09-01 12:21:40|27902.32|27902.32|27901.91|27901.91|27902.32|27902.32|27901.91|27901.91|0
1630498910000|2021-09-01 12:21:50|27898.37|27898.37|27898.62|27898.62|27898.62|27898.62|27898.37|27898.37|0
1630498920000|2021-09-01 12:22:00|27895.08|27895.08|27891.55|27891.55|27895.08|27895.08|27891.55|27891.55|0
1630498930000|2021-09-01 12:22:10|27891.96|27891.96|27891.96|27891.96|27891.96|27891.96|27891.96|27891.96|0
1630498940000|2021-09-01 12:22:20|27895.49|27895.49|27895.49|27895.49|27895.49|27895.49|27895.49|27895.49|0
1630498960000|2021-09-01 12:22:40|27899.03|27899.03|27899.03|27899.03|27899.03|27899.03|27899.03|27899.03|0
1630499000000|2021-09-01 12:23:20|27898.42|27898.42|27894.89|27894.89|27898.42|27898.42|27894.89|27894.89|0
1630499010000|2021-09-01 12:23:30|27895.49|27895.49|27895.49|27895.49|27895.49|27895.49|27895.49|27895.49|0
1630499030000|2021-09-01 12:23:50|27891.96|27891.96|27891.96|27891.96|27891.96|27891.96|27891.96|27891.96|0
1630499090000|2021-09-01 12:24:50|27895.49|27895.49|27895.49|27895.49|27895.49|27895.49|27895.49|27895.49|0
1630499130000|2021-09-01 12:25:30|27899.03|27899.03|27899.03|27899.03|27899.03|27899.03|27899.03|27899.03|0
1630499150000|2021-09-01 12:25:50|27898.62|27898.62|27891.55|27891.55|27898.62|27898.62|27891.55|27891.55|0
1630499260000|2021-09-01 12:27:40|27895.08|27895.08|27895.08|27895.08|27895.08|27895.08|27895.08|27895.08|0
1630499270000|2021-09-01 12:27:50|27894.67|27894.67|27894.67|27894.67|27894.67|27894.67|27894.67|27894.67|0
1630499310000|2021-09-01 12:28:30|27893.94|27893.94|27893.94|27893.94|27893.94|27893.94|27893.94|27893.94|0
1630499320000|2021-09-01 12:28:40|27890.41|27890.41|27890.41|27890.41|27890.41|27890.41|27890.41|27890.41|0
1630499330000|2021-09-01 12:28:50|27886.88|27886.88|27886.88|27886.88|27886.88|27886.88|27886.88|27886.88|0
1630499360000|2021-09-01 12:29:20|27882.74|27882.74|27882.74|27882.74|27882.74|27882.74|27882.74|27882.74|0
1630499380000|2021-09-01 12:29:40|27886.27|27886.27|27886.27|27886.27|27886.27|27886.27|27886.27|27886.27|0
1630499390000|2021-09-01 12:29:50|27886.03|27886.03|27886.03|27886.03|27886.03|27886.03|27886.03|27886.03|0
1630499400000|2021-09-01 12:30:00|27885.79|27885.79|27892.86|27892.86|27892.86|27892.86|27885.79|27885.79|0
1630499410000|2021-09-01 12:30:10|27885.79|27885.79|27882.26|27882.26|27885.79|27885.79|27882.26|27882.26|0
1630499510000|2021-09-01 12:31:50|27883.07|27883.07|27882.67|27882.67|27883.07|27883.07|27882.67|27882.67|0
1630499520000|2021-09-01 12:32:00|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|0
1630499530000|2021-09-01 12:32:10|27878.53|27878.53|27878.53|27878.53|27878.53|27878.53|27878.53|27878.53|0
1630499540000|2021-09-01 12:32:20|27874.99|27874.99|27874.99|27874.99|27874.99|27874.99|27874.99|27874.99|0
1630499550000|2021-09-01 12:32:30|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|0
1630499560000|2021-09-01 12:32:40|27867.92|27867.92|27867.92|27867.92|27867.92|27867.92|27867.92|27867.92|0
1630499590000|2021-09-01 12:33:10|27864.39|27864.39|27864.39|27864.39|27864.39|27864.39|27864.39|27864.39|0
1630499610000|2021-09-01 12:33:30|27863.66|27863.66|27863.66|27863.66|27863.66|27863.66|27863.66|27863.66|0
1630499670000|2021-09-01 12:34:30|27860.13|27860.13|27859.53|27859.53|27860.13|27860.13|27859.53|27859.53|0
1630499700000|2021-09-01 12:35:00|27863.06|27863.06|27863.06|27863.06|27863.06|27863.06|27863.06|27863.06|0
1630499740000|2021-09-01 12:35:40|27866.6|27866.6|27866.6|27866.6|27866.6|27866.6|27866.6|27866.6|0
1630499780000|2021-09-01 12:36:20|27870.13|27870.13|27866.6|27866.6|27870.13|27870.13|27866.6|27866.6|0
1630499790000|2021-09-01 12:36:30|27863.06|27863.06|27859.53|27859.53|27863.06|27863.06|27859.53|27859.53|0
1630499830000|2021-09-01 12:37:10|27866.6|27866.6|27866.6|27866.6|27866.6|27866.6|27866.6|27866.6|0
1630499860000|2021-09-01 12:37:40|27863.06|27863.06|27858.93|27858.93|27863.06|27863.06|27858.93|27858.93|0
1630499900000|2021-09-01 12:38:20|27858.33|27858.33|27858.33|27858.33|27858.33|27858.33|27858.33|27858.33|0
1630499910000|2021-09-01 12:38:30|27854.79|27854.79|27855.39|27855.39|27855.39|27855.39|27854.79|27854.79|0
1630499920000|2021-09-01 12:38:40|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|0
1630499950000|2021-09-01 12:39:10|27851.13|27851.13|27850.53|27850.53|27851.13|27851.13|27850.53|27850.53|0
1630499990000|2021-09-01 12:39:50|27843.46|27843.46|27847|27847|27847|27847|27843.46|27843.46|0
1630500010000|2021-09-01 12:40:10|27843.46|27843.46|27843.46|27843.46|27843.46|27843.46|27843.46|27843.46|0
1630500060000|2021-09-01 12:41:00|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|0
1630500090000|2021-09-01 12:41:30|27839.93|27839.93|27836.39|27836.39|27839.93|27839.93|27836.39|27836.39|0
1630500110000|2021-09-01 12:41:50|27835.19|27835.19|27835.19|27835.19|27835.19|27835.19|27835.19|27835.19|0
1630500120000|2021-09-01 12:42:00|27831.65|27831.65|27831.65|27831.65|27831.65|27831.65|27831.65|27831.65|0
1630500140000|2021-09-01 12:42:20|27828.12|27828.12|27828.12|27828.12|27828.12|27828.12|27828.12|27828.12|0
1630500160000|2021-09-01 12:42:40|27823.98|27823.98|27821.05|27821.05|27823.98|27823.98|27821.05|27821.05|0
1630500180000|2021-09-01 12:43:00|27824.58|27824.58|27824.58|27824.58|27824.58|27824.58|27824.58|27824.58|0
1630500190000|2021-09-01 12:43:10|27828.12|27828.12|27828.12|27828.12|27828.12|27828.12|27828.12|27828.12|0
1630500280000|2021-09-01 12:44:40|27824.58|27824.58|27824.58|27824.58|27824.58|27824.58|27824.58|27824.58|0
1630500320000|2021-09-01 12:45:20|27831.65|27831.65|27835.19|27835.19|27835.19|27835.19|27831.65|27831.65|0
1630500360000|2021-09-01 12:46:00|27833.99|27833.99|27830.45|27830.45|27833.99|27833.99|27830.45|27830.45|0
1630500370000|2021-09-01 12:46:10|27830.94|27830.94|27830.94|27830.94|27830.94|27830.94|27830.94|27830.94|0
1630500380000|2021-09-01 12:46:20|27827.4|27827.4|27827.4|27827.4|27827.4|27827.4|27827.4|27827.4|0
1630500390000|2021-09-01 12:46:30|27826.99|27826.99|27819.92|27819.92|27826.99|27826.99|27819.92|27819.92|0
1630500410000|2021-09-01 12:46:50|27819.32|27819.32|27812.25|27812.25|27819.32|27819.32|27812.25|27812.25|0
1630500430000|2021-09-01 12:47:10|27811.84|27811.84|27818.91|27818.91|27818.91|27818.91|27811.84|27811.84|0
1630500440000|2021-09-01 12:47:20|27825.98|27825.98|27825.38|27825.38|27825.98|27825.98|27825.38|27825.38|0
1630500450000|2021-09-01 12:47:30|27821.85|27821.85|27821.85|27821.85|27821.85|27821.85|27821.85|27821.85|0
1630500520000|2021-09-01 12:48:40|27823.05|27823.05|27823.05|27823.05|27823.05|27823.05|27823.05|27823.05|0
1630500540000|2021-09-01 12:49:00|27823.65|27823.65|27820.11|27820.11|27823.65|27823.65|27816.58|27816.58|0
1630500550000|2021-09-01 12:49:10|27823.65|27823.65|27827.18|27827.18|27827.18|27827.18|27823.65|27823.65|0
1630500560000|2021-09-01 12:49:20|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|0
1630500580000|2021-09-01 12:49:40|27834.25|27834.25|27834.25|27834.25|27834.25|27834.25|27834.25|27834.25|0
1630500660000|2021-09-01 12:51:00|27837.79|27837.79|27830.72|27830.72|27837.79|27837.79|27827.18|27827.18|0
1630500670000|2021-09-01 12:51:10|27827.18|27827.18|27827.18|27827.18|27827.18|27827.18|27827.18|27827.18|0
1630500710000|2021-09-01 12:51:50|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|0
1630500740000|2021-09-01 12:52:20|27827.18|27827.18|27823.65|27823.65|27827.18|27827.18|27823.65|27823.65|0
1630500750000|2021-09-01 12:52:30|27823.89|27823.89|27823.89|27823.89|27823.89|27823.89|27823.89|27823.89|0
1630500770000|2021-09-01 12:52:50|27827.42|27827.42|27827.42|27827.42|27827.42|27827.42|27827.42|27827.42|0
1630500810000|2021-09-01 12:53:30|27827.67|27827.67|27834.74|27834.74|27834.74|27834.74|27827.67|27827.67|0
1630500820000|2021-09-01 12:53:40|27838.27|27838.27|27834.74|27834.74|27838.27|27838.27|27834.74|27834.74|0
1630500840000|2021-09-01 12:54:00|27831.2|27831.2|27827.67|27827.67|27831.2|27831.2|27827.67|27827.67|0
1630500910000|2021-09-01 12:55:10|27827.42|27827.42|27827.42|27827.42|27827.42|27827.42|27827.42|27827.42|0
1630500960000|2021-09-01 12:56:00|27827.67|27827.67|27827.67|27827.67|27827.67|27827.67|27827.67|27827.67|0
1630500970000|2021-09-01 12:56:10|27838.27|27838.27|27838.27|27838.27|27838.27|27838.27|27838.27|27838.27|0
1630500980000|2021-09-01 12:56:20|27834.74|27834.74|27834.74|27834.74|27834.74|27834.74|27834.74|27834.74|0
1630501010000|2021-09-01 12:56:50|27831.2|27831.2|27831.44|27831.44|27831.44|27831.44|27831.2|27831.2|0
1630501020000|2021-09-01 12:57:00|27827.91|27827.91|27827.91|27827.91|27827.91|27827.91|27827.91|27827.91|0
1630501040000|2021-09-01 12:57:20|27834.98|27834.98|27834.98|27834.98|27834.98|27834.98|27834.98|27834.98|0
1630501080000|2021-09-01 12:58:00|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|0
1630501120000|2021-09-01 12:58:40|27838.76|27838.76|27835.22|27835.22|27838.76|27838.76|27835.22|27835.22|0
1630501130000|2021-09-01 12:58:50|27835.63|27835.63|27828.56|27828.56|27835.63|27835.63|27828.56|27828.56|0
1630501140000|2021-09-01 12:59:00|27832.1|27832.1|27832.1|27832.1|27832.1|27832.1|27832.1|27832.1|0
1630501160000|2021-09-01 12:59:20|27831.69|27831.69|27831.69|27831.69|27831.69|27831.69|27831.69|27831.69|0
1630501170000|2021-09-01 12:59:30|27821.08|27821.08|27823.77|27823.77|27823.77|27823.77|27820.24|27820.24|0
1630501200000|2021-09-01 13:00:00|27830.84|27830.84|27839.11|27839.11|27839.11|27839.11|27830.84|27830.84|0
1630501210000|2021-09-01 13:00:10|27832.04|27832.04|27828.51|27828.51|27832.04|27832.04|27828.51|27828.51|0
1630501240000|2021-09-01 13:00:40|27821.44|27821.44|27824.37|27824.37|27824.97|27824.97|27821.44|27821.44|0
1630501250000|2021-09-01 13:00:50|27820.84|27820.84|27820.84|27820.84|27820.84|27820.84|27820.84|27820.84|0
1630501260000|2021-09-01 13:01:00|27824.37|27824.37|27824.37|27824.37|27824.37|27824.37|27824.37|27824.37|0
1630501280000|2021-09-01 13:01:20|27827.91|27827.91|27827.91|27827.91|27827.91|27827.91|27827.91|27827.91|0
1630501290000|2021-09-01 13:01:30|27831.44|27831.44|27834.98|27834.98|27834.98|27834.98|27831.44|27831.44|0
1630501300000|2021-09-01 13:01:40|27834.38|27834.38|27834.38|27834.38|27834.38|27834.38|27834.38|27834.38|0
1630501320000|2021-09-01 13:02:00|27837.91|27837.91|27837.91|27837.91|27837.91|27837.91|27837.91|27837.91|0
1630501340000|2021-09-01 13:02:20|27837.5|27837.5|27837.5|27837.5|27837.5|27837.5|27837.5|27837.5|0
1630501350000|2021-09-01 13:02:30|27837.09|27837.09|27847.7|27847.7|27847.7|27847.7|27837.09|27837.09|0
1630501380000|2021-09-01 13:03:00|27847.21|27847.21|27847.21|27847.21|27847.21|27847.21|27847.21|27847.21|0
1630501400000|2021-09-01 13:03:20|27843.68|27843.68|27843.68|27843.68|27843.68|27843.68|27843.68|27843.68|0
1630501410000|2021-09-01 13:03:30|27847.21|27847.21|27847.21|27847.21|27847.21|27847.21|27847.21|27847.21|0
1630501440000|2021-09-01 13:04:00|27846.61|27846.61|27846.61|27846.61|27846.61|27846.61|27846.61|27846.61|0
1630501450000|2021-09-01 13:04:10|27843.08|27843.08|27836.01|27836.01|27843.08|27843.08|27836.01|27836.01|0
1630501460000|2021-09-01 13:04:20|27839.54|27839.54|27843.08|27843.08|27843.08|27843.08|27839.54|27839.54|0
1630501480000|2021-09-01 13:04:40|27839.54|27839.54|27836.01|27836.01|27839.54|27839.54|27832.47|27832.47|0
1630501490000|2021-09-01 13:04:50|27828.94|27828.94|27828.94|27828.94|27828.94|27828.94|27828.94|27828.94|0
1630501500000|2021-09-01 13:05:00|27821.87|27821.87|27821.87|27821.87|27821.87|27821.87|27821.87|27821.87|0
1630501520000|2021-09-01 13:05:20|27814.8|27814.8|27814.8|27814.8|27814.8|27814.8|27814.8|27814.8|0
1630501560000|2021-09-01 13:06:00|27811.26|27811.26|27811.26|27811.26|27811.26|27811.26|27811.26|27811.26|0
1630501570000|2021-09-01 13:06:10|27810.06|27810.06|27810.06|27810.06|27810.06|27810.06|27810.06|27810.06|0
1630501580000|2021-09-01 13:06:20|27813.6|27813.6|27810.06|27810.06|27813.6|27813.6|27810.06|27810.06|0
1630501590000|2021-09-01 13:06:30|27809.65|27809.65|27809.65|27809.65|27809.65|27809.65|27809.24|27809.24|0
1630501600000|2021-09-01 13:06:40|27806.12|27806.12|27806.12|27806.12|27806.12|27806.12|27806.12|27806.12|0
1630501630000|2021-09-01 13:07:10|27802.58|27802.58|27802.58|27802.58|27802.58|27802.58|27802.58|27802.58|0
1630501660000|2021-09-01 13:07:40|27799.05|27799.05|27799.05|27799.05|27799.05|27799.05|27799.05|27799.05|0
1630501680000|2021-09-01 13:08:00|27802.58|27802.58|27802.58|27802.58|27802.58|27802.58|27802.58|27802.58|0
1630501690000|2021-09-01 13:08:10|27806.12|27806.12|27802.58|27802.58|27806.12|27806.12|27802.58|27802.58|0
1630501730000|2021-09-01 13:08:50|27799.05|27799.05|27799.05|27799.05|27799.05|27799.05|27799.05|27799.05|0
1630501740000|2021-09-01 13:09:00|27788.44|27788.44|27802.58|27802.58|27802.58|27802.58|27788.44|27788.44|0
1630501790000|2021-09-01 13:09:50|27802.99|27802.99|27802.99|27802.99|27802.99|27802.99|27802.99|27802.99|0
1630501800000|2021-09-01 13:10:00|27806.53|27806.53|27806.53|27806.53|27806.53|27806.53|27806.53|27806.53|0
1630501820000|2021-09-01 13:10:20|27810.06|27810.06|27810.06|27810.06|27810.06|27810.06|27810.06|27810.06|0
1630501850000|2021-09-01 13:10:50|27810.66|27810.66|27811.26|27811.26|27811.26|27811.26|27810.66|27810.66|0
1630501890000|2021-09-01 13:11:30|27810.54|27810.54|27821.63|27821.63|27821.63|27821.63|27810.54|27810.54|0
1630501900000|2021-09-01 13:11:40|27818.09|27818.09|27814.56|27814.56|27821.63|27821.63|27814.56|27814.56|0
1630501960000|2021-09-01 13:12:40|27821.63|27821.63|27811.02|27811.02|27821.63|27821.63|27811.02|27811.02|0
1630501970000|2021-09-01 13:12:50|27818.09|27818.09|27818.09|27818.09|27818.09|27818.09|27818.09|27818.09|0
1630501980000|2021-09-01 13:13:00|27821.63|27821.63|27821.63|27821.63|27821.63|27821.63|27821.63|27821.63|0
1630502020000|2021-09-01 13:13:40|27818.09|27818.09|27818.09|27818.09|27818.09|27818.09|27818.09|27818.09|0
1630502080000|2021-09-01 13:14:40|27821.63|27821.63|27811.02|27811.02|27821.63|27821.63|27811.02|27811.02|0
1630502110000|2021-09-01 13:15:10|27807.49|27807.49|27807.49|27807.49|27807.49|27807.49|27807.49|27807.49|0
1630502120000|2021-09-01 13:15:20|27814.56|27814.56|27814.56|27814.56|27814.56|27814.56|27814.56|27814.56|0
1630502160000|2021-09-01 13:16:00|27811.02|27811.02|27810.42|27810.42|27811.02|27811.02|27810.42|27810.42|0
1630502180000|2021-09-01 13:16:20|27806.89|27806.89|27807.9|27807.9|27807.9|27807.9|27806.89|27806.89|0
1630502220000|2021-09-01 13:17:00|27804.36|27804.36|27807.9|27807.9|27807.9|27807.9|27804.36|27804.36|0
1630502230000|2021-09-01 13:17:10|27804.36|27804.36|27804.36|27804.36|27804.36|27804.36|27804.36|27804.36|0
1630502250000|2021-09-01 13:17:30|27800.83|27800.83|27800.83|27800.83|27800.83|27800.83|27800.83|27800.83|0
1630502340000|2021-09-01 13:19:00|27790.22|27790.22|27790.22|27790.22|27790.22|27790.22|27790.22|27790.22|0
1630502350000|2021-09-01 13:19:10|27786.69|27786.69|27786.69|27786.69|27786.69|27786.69|27786.69|27786.69|0
1630502400000|2021-09-01 13:20:00|27779.62|27779.62|27779.62|27779.62|27779.62|27779.62|27779.62|27779.62|0
1630502410000|2021-09-01 13:20:10|27772.55|27772.55|27772.55|27772.55|27772.55|27772.55|27772.55|27772.55|0
1630502430000|2021-09-01 13:20:30|27783.15|27783.15|27786.69|27786.69|27786.69|27786.69|27783.15|27783.15|0
1630502460000|2021-09-01 13:21:00|27783.15|27783.15|27783.15|27783.15|27783.15|27783.15|27783.15|27783.15|0
1630502510000|2021-09-01 13:21:50|27779.62|27779.62|27779.62|27779.62|27779.62|27779.62|27779.62|27779.62|0
1630502530000|2021-09-01 13:22:10|27776.08|27776.08|27776.08|27776.08|27776.08|27776.08|27776.08|27776.08|0
1630502540000|2021-09-01 13:22:20|27779.62|27779.62|27761.94|27761.94|27779.62|27779.62|27761.94|27761.94|0
1630502560000|2021-09-01 13:22:40|27762.54|27762.54|27762.54|27762.54|27762.54|27762.54|27762.54|27762.54|0
1630502570000|2021-09-01 13:22:50|27773.15|27773.15|27773.15|27773.15|27773.15|27773.15|27773.15|27773.15|0
1630502600000|2021-09-01 13:23:20|27776.68|27776.68|27776.68|27776.68|27780.22|27780.22|27776.68|27776.68|0
1630502610000|2021-09-01 13:23:30|27783.75|27783.75|27783.75|27783.75|27783.75|27783.75|27783.75|27783.75|0
1630502620000|2021-09-01 13:23:40|27780.22|27780.22|27780.82|27780.82|27780.82|27780.82|27780.22|27780.22|0
1630502640000|2021-09-01 13:24:00|27787.89|27787.89|27787.89|27787.89|27787.89|27787.89|27787.89|27787.89|0
1630502650000|2021-09-01 13:24:10|27788.3|27788.3|27788.71|27788.71|27788.71|27788.71|27788.3|27788.3|0
1630502670000|2021-09-01 13:24:30|27799.31|27799.31|27795.78|27795.78|27799.31|27799.31|27795.78|27795.78|0
1630502710000|2021-09-01 13:25:10|27799.31|27799.31|27792.24|27792.24|27799.31|27799.31|27792.24|27792.24|0
1630502720000|2021-09-01 13:25:20|27793.45|27793.45|27796.98|27796.98|27796.98|27796.98|27793.45|27793.45|0
1630502730000|2021-09-01 13:25:30|27800.52|27800.52|27804.05|27804.05|27804.05|27804.05|27800.52|27800.52|0
1630502740000|2021-09-01 13:25:40|27804.65|27804.65|27804.65|27804.65|27804.65|27804.65|27804.65|27804.65|0
1630502760000|2021-09-01 13:26:00|27811.72|27811.72|27811.31|27811.31|27815.26|27815.26|27808.19|27808.19|0
1630502770000|2021-09-01 13:26:10|27814.85|27814.85|27807.78|27807.78|27814.85|27814.85|27807.78|27807.78|0
1630502790000|2021-09-01 13:26:30|27804.24|27804.24|27811.31|27811.31|27811.31|27811.31|27804.24|27804.24|0
1630502800000|2021-09-01 13:26:40|27818.38|27818.38|27821.92|27821.92|27821.92|27821.92|27818.38|27818.38|0
1630502810000|2021-09-01 13:26:50|27818.38|27818.38|27814.85|27814.85|27818.38|27818.38|27814.85|27814.85|0
1630502820000|2021-09-01 13:27:00|27815.45|27815.45|27811.91|27811.91|27815.45|27815.45|27811.91|27811.91|0
1630502830000|2021-09-01 13:27:10|27815.45|27815.45|27815.45|27815.45|27815.45|27815.45|27815.45|27815.45|0
1630502850000|2021-09-01 13:27:30|27822.52|27822.52|27829.59|27829.59|27829.59|27829.59|27822.52|27822.52|0
1630502880000|2021-09-01 13:28:00|27826.05|27826.05|27833.12|27833.12|27833.12|27833.12|27826.05|27826.05|0
1630502900000|2021-09-01 13:28:20|27829.59|27829.59|27829.59|27829.59|27829.59|27829.59|27829.59|27829.59|0
1630502930000|2021-09-01 13:28:50|27826.05|27826.05|27826.05|27826.05|27826.05|27826.05|27826.05|27826.05|0
1630502950000|2021-09-01 13:29:10|27825.81|27825.81|27825.81|27825.81|27825.81|27825.81|27825.81|27825.81|0
1630502960000|2021-09-01 13:29:20|27825.21|27825.21|27825.21|27825.21|27825.21|27825.21|27825.21|27825.21|0
1630503000000|2021-09-01 13:30:00|27814.6|27814.6|27804|27804|27814.6|27814.6|27804|27804|0
1630503010000|2021-09-01 13:30:10|27811.07|27811.07|27815.2|27815.2|27815.2|27815.2|27811.07|27811.07|0
1630503020000|2021-09-01 13:30:20|27808.13|27808.13|27808.13|27808.13|27808.13|27808.13|27808.13|27808.13|0
1630503030000|2021-09-01 13:30:30|27804.6|27804.6|27808.13|27808.13|27808.13|27808.13|27797.53|27797.53|0
1630503050000|2021-09-01 13:30:50|27804.6|27804.6|27808.13|27808.13|27808.13|27808.13|27804.6|27804.6|0
1630503060000|2021-09-01 13:31:00|27804.6|27804.6|27797.77|27797.77|27804.6|27804.6|27797.53|27797.53|0
1630503070000|2021-09-01 13:31:10|27783.63|27783.63|27787.17|27787.17|27787.17|27787.17|27783.63|27783.63|0
1630503080000|2021-09-01 13:31:20|27790.7|27790.7|27789.62|27789.62|27790.7|27790.7|27789.5|27789.5|0
1630503090000|2021-09-01 13:31:30|27789.38|27789.38|27796.44|27796.44|27796.44|27796.44|27789.38|27789.38|0
1630503100000|2021-09-01 13:31:40|27799.98|27799.98|27789.38|27789.38|27799.98|27799.98|27778.77|27778.77|0
1630503110000|2021-09-01 13:31:50|27789.13|27789.13|27789.13|27789.13|27789.13|27789.13|27789.13|27789.13|0
1630503120000|2021-09-01 13:32:00|27785.6|27785.6|27785.6|27785.6|27785.6|27785.6|27785.6|27785.6|0
1630503130000|2021-09-01 13:32:10|27789.13|27789.13|27792.67|27792.67|27792.67|27792.67|27789.13|27789.13|0
1630503140000|2021-09-01 13:32:20|27799.74|27799.74|27799.74|27799.74|27799.74|27799.74|27799.74|27799.74|0
1630503150000|2021-09-01 13:32:30|27785.6|27785.6|27788.53|27788.53|27789.13|27789.13|27782.06|27782.06|0
1630503170000|2021-09-01 13:32:50|27789.13|27789.13|27789.13|27789.13|27789.13|27789.13|27789.13|27789.13|0
1630503180000|2021-09-01 13:33:00|27788.89|27788.89|27792.91|27792.91|27792.91|27792.91|27788.89|27788.89|0
1630503190000|2021-09-01 13:33:10|27782.31|27782.31|27789.38|27789.38|27789.38|27789.38|27778.77|27778.77|0
1630503210000|2021-09-01 13:33:30|27782.31|27782.31|27782.31|27782.31|27782.31|27782.31|27782.31|27782.31|0
1630503220000|2021-09-01 13:33:40|27778.77|27778.77|27778.77|27778.77|27778.77|27778.77|27778.77|27778.77|0
1630503230000|2021-09-01 13:33:50|27775.24|27775.24|27768.17|27768.17|27775.24|27775.24|27768.17|27768.17|0
1630503250000|2021-09-01 13:34:10|27771.7|27771.7|27771.7|27771.7|27771.7|27771.7|27771.7|27771.7|0
1630503260000|2021-09-01 13:34:20|27778.77|27778.77|27771.7|27771.7|27778.77|27778.77|27768.17|27768.17|0
1630503270000|2021-09-01 13:34:30|27761.1|27761.1|27768.17|27768.17|27768.17|27768.17|27761.1|27761.1|0
1630503290000|2021-09-01 13:34:50|27778.77|27778.77|27771.7|27771.7|27778.77|27778.77|27771.7|27771.7|0
1630503300000|2021-09-01 13:35:00|27778.77|27778.77|27778.77|27778.77|27778.77|27778.77|27775.24|27775.24|0
1630503320000|2021-09-01 13:35:20|27785.84|27785.84|27785.84|27785.84|27785.84|27785.84|27785.84|27785.84|0
1630503330000|2021-09-01 13:35:30|27786.44|27786.44|27797.05|27797.05|27797.05|27797.05|27786.44|27786.44|0
1630503340000|2021-09-01 13:35:40|27793.51|27793.51|27789.98|27789.98|27793.51|27793.51|27789.98|27789.98|0
1630503350000|2021-09-01 13:35:50|27800.58|27800.58|27793.51|27793.51|27800.58|27800.58|27793.51|27793.51|0
1630503360000|2021-09-01 13:36:00|27786.44|27786.44|27782.31|27782.31|27789.38|27789.38|27782.31|27782.31|0
1630503370000|2021-09-01 13:36:10|27781.7|27781.7|27785.24|27785.24|27785.24|27785.24|27781.7|27781.7|0
1630503380000|2021-09-01 13:36:20|27785.84|27785.84|27789.98|27789.98|27789.98|27789.98|27785.84|27785.84|0
1630503400000|2021-09-01 13:36:40|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|0
1630503410000|2021-09-01 13:36:50|27793.51|27793.51|27789.98|27789.98|27793.51|27793.51|27789.98|27789.98|0
1630503430000|2021-09-01 13:37:10|27793.51|27793.51|27782.91|27782.91|27793.51|27793.51|27782.91|27782.91|0
1630503440000|2021-09-01 13:37:20|27786.44|27786.44|27782.91|27782.91|27789.98|27789.98|27782.91|27782.91|0
1630503460000|2021-09-01 13:37:40|27789.98|27789.98|27789.98|27789.98|27789.98|27789.98|27789.98|27789.98|0
1630503470000|2021-09-01 13:37:50|27786.44|27786.44|27789.98|27789.98|27789.98|27789.98|27786.44|27786.44|0
1630503480000|2021-09-01 13:38:00|27793.51|27793.51|27782.91|27782.91|27793.51|27793.51|27782.91|27782.91|0
1630503490000|2021-09-01 13:38:10|27789.98|27789.98|27786.44|27786.44|27789.98|27789.98|27786.44|27786.44|0
1630503510000|2021-09-01 13:38:30|27789.98|27789.98|27786.44|27786.44|27793.51|27793.51|27786.44|27786.44|0
1630503540000|2021-09-01 13:39:00|27797.05|27797.05|27789.98|27789.98|27797.05|27797.05|27789.98|27789.98|0
1630503550000|2021-09-01 13:39:10|27793.51|27793.51|27789.98|27789.98|27793.51|27793.51|27789.98|27789.98|0
1630503560000|2021-09-01 13:39:20|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|0
1630503580000|2021-09-01 13:39:40|27797.05|27797.05|27794.11|27794.11|27797.65|27797.65|27794.11|27794.11|0
1630503590000|2021-09-01 13:39:50|27790.58|27790.58|27797.65|27797.65|27797.65|27797.65|27790.58|27790.58|0
1630503600000|2021-09-01 13:40:00|27794.11|27794.11|27794.84|27794.84|27794.84|27794.84|27794.11|27794.11|0
1630503610000|2021-09-01 13:40:10|27791.3|27791.3|27784.23|27784.23|27791.3|27791.3|27784.23|27784.23|0
1630503620000|2021-09-01 13:40:20|27783.63|27783.63|27783.63|27783.63|27783.63|27783.63|27783.63|27783.63|0
1630503630000|2021-09-01 13:40:30|27783.87|27783.87|27783.87|27783.87|27783.87|27783.87|27783.87|27783.87|0
1630503650000|2021-09-01 13:40:50|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|27790.94|0
1630503680000|2021-09-01 13:41:20|27791.54|27791.54|27791.54|27791.54|27791.54|27791.54|27791.54|27791.54|0
1630503720000|2021-09-01 13:42:00|27795.08|27795.08|27795.08|27795.08|27795.08|27795.08|27795.08|27795.08|0
1630503730000|2021-09-01 13:42:10|27802.15|27802.15|27802.15|27802.15|27802.15|27802.15|27802.15|27802.15|0
1630503750000|2021-09-01 13:42:30|27801.55|27801.55|27797.19|27797.19|27801.55|27801.55|27797.19|27797.19|0
1630503760000|2021-09-01 13:42:40|27793.66|27793.66|27790.12|27790.12|27793.66|27793.66|27790.12|27790.12|0
1630503770000|2021-09-01 13:42:50|27786.59|27786.59|27786.59|27786.59|27786.59|27786.59|27786.59|27786.59|0
1630503790000|2021-09-01 13:43:10|27785.99|27785.99|27785.99|27785.99|27785.99|27785.99|27785.99|27785.99|0
1630503800000|2021-09-01 13:43:20|27778.92|27778.92|27778.92|27778.92|27778.92|27778.92|27778.92|27778.92|0
1630503830000|2021-09-01 13:43:50|27782.45|27782.45|27782.45|27782.45|27782.45|27782.45|27782.45|27782.45|0
1630503840000|2021-09-01 13:44:00|27778.92|27778.92|27778.32|27778.32|27778.92|27778.92|27778.32|27778.32|0
1630503860000|2021-09-01 13:44:20|27774.78|27774.78|27774.78|27774.78|27774.78|27774.78|27774.78|27774.78|0
1630503870000|2021-09-01 13:44:30|27771.25|27771.25|27771.25|27771.25|27771.25|27771.25|27771.25|27771.25|0
1630503900000|2021-09-01 13:45:00|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|0
1630503910000|2021-09-01 13:45:10|27766.7|27766.7|27766.7|27766.7|27766.7|27766.7|27766.7|27766.7|0
1630503920000|2021-09-01 13:45:20|27770.24|27770.24|27770.84|27770.84|27770.84|27770.84|27770.24|27770.24|0
1630503930000|2021-09-01 13:45:30|27774.37|27774.37|27774.37|27774.37|27774.37|27774.37|27774.37|27774.37|0
1630503960000|2021-09-01 13:46:00|27774.97|27774.97|27782.04|27782.04|27782.04|27782.04|27774.97|27774.97|0
1630503970000|2021-09-01 13:46:10|27785.58|27785.58|27785.58|27785.58|27785.58|27785.58|27785.58|27785.58|0
1630503980000|2021-09-01 13:46:20|27789.11|27789.11|27792.65|27792.65|27792.65|27792.65|27789.11|27789.11|0
1630503990000|2021-09-01 13:46:30|27792.16|27792.16|27792.41|27792.41|27792.41|27792.41|27792.16|27792.16|0
1630504000000|2021-09-01 13:46:40|27795.94|27795.94|27795.94|27795.94|27795.94|27795.94|27795.94|27795.94|0
1630504010000|2021-09-01 13:46:50|27803.01|27803.01|27807.75|27807.75|27807.75|27807.75|27803.01|27803.01|0
1630504020000|2021-09-01 13:47:00|27814.82|27814.82|27814.82|27814.82|27814.82|27814.82|27814.82|27814.82|0
1630504030000|2021-09-01 13:47:10|27815.23|27815.23|27815.23|27815.23|27815.23|27815.23|27815.23|27815.23|0
1630504040000|2021-09-01 13:47:20|27822.3|27822.3|27822.3|27822.3|27822.3|27822.3|27822.3|27822.3|0
1630504050000|2021-09-01 13:47:30|27822.9|27822.9|27822.9|27822.9|27822.9|27822.9|27822.9|27822.9|0
1630504060000|2021-09-01 13:47:40|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|0
1630504080000|2021-09-01 13:48:00|27822.9|27822.9|27815.83|27815.83|27822.9|27822.9|27812.29|27812.29|0
1630504090000|2021-09-01 13:48:10|27822.9|27822.9|27819.36|27819.36|27822.9|27822.9|27815.83|27815.83|0
1630504120000|2021-09-01 13:48:40|27833.5|27833.5|27822.9|27822.9|27833.5|27833.5|27822.9|27822.9|0
1630504130000|2021-09-01 13:48:50|27812.29|27812.29|27819.36|27819.36|27819.36|27819.36|27812.29|27812.29|0
1630504140000|2021-09-01 13:49:00|27826.43|27826.43|27819.36|27819.36|27826.43|27826.43|27819.36|27819.36|0
1630504150000|2021-09-01 13:49:10|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|0
1630504170000|2021-09-01 13:49:30|27822.9|27822.9|27819.36|27819.36|27822.9|27822.9|27819.36|27819.36|0
1630504180000|2021-09-01 13:49:40|27812.29|27812.29|27812.29|27812.29|27815.83|27815.83|27812.29|27812.29|0
1630504200000|2021-09-01 13:50:00|27819.36|27819.36|27819.36|27819.36|27819.36|27819.36|27819.36|27819.36|0
1630504230000|2021-09-01 13:50:30|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|0
1630504270000|2021-09-01 13:51:10|27826.02|27826.02|27829.56|27829.56|27829.56|27829.56|27826.02|27826.02|0
1630504280000|2021-09-01 13:51:20|27826.02|27826.02|27822.49|27822.49|27826.02|27826.02|27822.49|27822.49|0
1630504290000|2021-09-01 13:51:30|27818.95|27818.95|27822.49|27822.49|27822.49|27822.49|27818.95|27818.95|0
1630504300000|2021-09-01 13:51:40|27815.42|27815.42|27818.95|27818.95|27818.95|27818.95|27815.42|27815.42|0
1630504330000|2021-09-01 13:52:10|27815.42|27815.42|27818.95|27818.95|27818.95|27818.95|27815.42|27815.42|0
1630504360000|2021-09-01 13:52:40|27815.42|27815.42|27811.88|27811.88|27815.42|27815.42|27811.88|27811.88|0
1630504390000|2021-09-01 13:53:10|27804.81|27804.81|27797.74|27797.74|27804.81|27804.81|27797.74|27797.74|0
1630504400000|2021-09-01 13:53:20|27804.81|27804.81|27804.81|27804.81|27804.81|27804.81|27804.81|27804.81|0
1630504410000|2021-09-01 13:53:30|27804.57|27804.57|27804.57|27804.57|27804.57|27804.57|27804.57|27804.57|0
1630504430000|2021-09-01 13:53:50|27804.81|27804.81|27804.81|27804.81|27804.81|27804.81|27804.81|27804.81|0
1630504460000|2021-09-01 13:54:20|27811.88|27811.88|27815.42|27815.42|27815.42|27815.42|27811.88|27811.88|0
1630504480000|2021-09-01 13:54:40|27811.88|27811.88|27812.48|27812.48|27812.48|27812.48|27811.88|27811.88|0
1630504490000|2021-09-01 13:54:50|27819.55|27819.55|27819.55|27819.55|27819.55|27819.55|27819.55|27819.55|0
1630504500000|2021-09-01 13:55:00|27819.96|27819.96|27816.43|27816.43|27819.96|27819.96|27816.43|27816.43|0
1630504520000|2021-09-01 13:55:20|27816.91|27816.91|27823.98|27823.98|27823.98|27823.98|27816.91|27816.91|0
1630504530000|2021-09-01 13:55:30|27824.23|27824.23|27824.23|27824.23|27824.23|27824.23|27824.23|27824.23|0
1630504540000|2021-09-01 13:55:40|27820.69|27820.69|27820.69|27820.69|27820.69|27820.69|27820.69|27820.69|0
1630504550000|2021-09-01 13:55:50|27820.09|27820.09|27819.85|27819.85|27820.09|27820.09|27819.85|27819.85|0
1630504560000|2021-09-01 13:56:00|27816.31|27816.31|27816.31|27816.31|27819.85|27819.85|27816.31|27816.31|0
1630504580000|2021-09-01 13:56:20|27819.85|27819.85|27819.85|27819.85|27820.26|27820.26|27812.78|27812.78|0
1630504590000|2021-09-01 13:56:30|27812.78|27812.78|27809.24|27809.24|27812.78|27812.78|27809.24|27809.24|0
1630504630000|2021-09-01 13:57:10|27809.65|27809.65|27809.24|27809.24|27809.65|27809.65|27809.24|27809.24|0
1630504640000|2021-09-01 13:57:20|27809.65|27809.65|27798.64|27798.64|27809.65|27809.65|27798.04|27798.04|0
1630504650000|2021-09-01 13:57:30|27802.17|27802.17|27802.17|27802.17|27802.17|27802.17|27802.17|27802.17|0
1630504670000|2021-09-01 13:57:50|27805.71|27805.71|27812.78|27812.78|27812.78|27812.78|27805.71|27805.71|0
1630504690000|2021-09-01 13:58:10|27809.24|27809.24|27809.24|27809.24|27809.65|27809.65|27805.71|27805.71|0
1630504710000|2021-09-01 13:58:30|27812.78|27812.78|27812.78|27812.78|27812.78|27812.78|27812.78|27812.78|0
1630504740000|2021-09-01 13:59:00|27813.19|27813.19|27813.6|27813.6|27813.6|27813.6|27812.78|27812.78|0
1630504750000|2021-09-01 13:59:10|27812.78|27812.78|27817.51|27817.51|27817.51|27817.51|27812.78|27812.78|0
1630504760000|2021-09-01 13:59:20|27828.12|27828.12|27828.36|27828.36|27828.36|27828.36|27828.12|27828.12|0
1630504770000|2021-09-01 13:59:30|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|0
1630504780000|2021-09-01 13:59:40|27832.31|27832.31|27831.9|27831.9|27832.31|27832.31|27831.9|27831.9|0
1630504790000|2021-09-01 13:59:50|27832.31|27832.31|27835.67|27835.67|27838.97|27838.97|27831.9|27831.9|0
1630504800000|2021-09-01 14:00:00|27835.07|27835.07|27831.54|27831.54|27835.89|27835.89|27831.54|27831.54|0
1630504810000|2021-09-01 14:00:10|27831.95|27831.95|27825.07|27825.07|27831.95|27831.95|27824.47|27824.47|0
1630504830000|2021-09-01 14:00:30|27813.86|27813.86|27820.93|27820.93|27820.93|27820.93|27813.86|27813.86|0
1630504840000|2021-09-01 14:00:40|27824.47|27824.47|27817.4|27817.4|27824.47|27824.47|27817.4|27817.4|0
1630504850000|2021-09-01 14:00:50|27824.47|27824.47|27820.93|27820.93|27824.47|27824.47|27820.93|27820.93|0
1630504860000|2021-09-01 14:01:00|27821.34|27821.34|27820.93|27820.93|27821.75|27821.75|27820.93|27820.93|0
1630504880000|2021-09-01 14:01:20|27824.47|27824.47|27824.47|27824.47|27824.47|27824.47|27824.47|27824.47|0
1630504890000|2021-09-01 14:01:30|27825.7|27825.7|27830.87|27830.87|27830.87|27830.87|27825.7|27825.7|0
1630504900000|2021-09-01 14:01:40|27827.34|27827.34|27827.34|27827.34|27827.34|27827.34|27827.34|27827.34|0
1630504920000|2021-09-01 14:02:00|27827.75|27827.75|27827.75|27827.75|27827.75|27827.75|27827.75|27827.75|0
1630504930000|2021-09-01 14:02:10|27831.28|27831.28|27834.82|27834.82|27834.82|27834.82|27831.28|27831.28|0
1630504940000|2021-09-01 14:02:20|27841.89|27841.89|27841.89|27841.89|27841.89|27841.89|27841.89|27841.89|0
1630504950000|2021-09-01 14:02:30|27838.35|27838.35|27834.82|27834.82|27838.35|27838.35|27834.82|27834.82|0
1630504960000|2021-09-01 14:02:40|27841.89|27841.89|27841|27841|27841.89|27841.89|27838.35|27838.35|0
1630504980000|2021-09-01 14:03:00|27840.59|27840.59|27847.25|27847.25|27847.66|27847.66|27840.59|27840.59|0
1630504990000|2021-09-01 14:03:10|27843.72|27843.72|27843.72|27843.72|27843.72|27843.72|27843.72|27843.72|0
1630505020000|2021-09-01 14:03:40|27847.25|27847.25|27850.79|27850.79|27850.79|27850.79|27843.72|27843.72|0
1630505030000|2021-09-01 14:03:50|27854.32|27854.32|27854.32|27854.32|27854.32|27854.32|27854.32|27854.32|0
1630505080000|2021-09-01 14:04:40|27857.86|27857.86|27857.86|27857.86|27857.86|27857.86|27857.86|27857.86|0
1630505090000|2021-09-01 14:04:50|27861.39|27861.39|27861.39|27861.39|27861.39|27861.39|27861.39|27861.39|0
1630505110000|2021-09-01 14:05:10|27857.86|27857.86|27857.86|27857.86|27857.86|27857.86|27857.86|27857.86|0
1630505120000|2021-09-01 14:05:20|27861.39|27861.39|27861.39|27861.39|27861.39|27861.39|27861.39|27861.39|0
1630505140000|2021-09-01 14:05:40|27860.91|27860.91|27867.98|27867.98|27867.98|27867.98|27860.91|27860.91|0
1630505150000|2021-09-01 14:05:50|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|0
1630505160000|2021-09-01 14:06:00|27866.97|27866.97|27863.84|27863.84|27866.97|27866.97|27863.43|27863.43|0
1630505180000|2021-09-01 14:06:20|27860.31|27860.31|27856.77|27856.77|27860.31|27860.31|27856.77|27856.77|0
1630505190000|2021-09-01 14:06:30|27853.24|27853.24|27856.77|27856.77|27856.77|27856.77|27853.24|27853.24|0
1630505220000|2021-09-01 14:07:00|27856.53|27856.53|27855.2|27855.2|27856.53|27856.53|27852.75|27852.75|0
1630505230000|2021-09-01 14:07:10|27858.74|27858.74|27862.87|27862.87|27862.87|27862.87|27858.74|27858.74|0
1630505260000|2021-09-01 14:07:40|27866.41|27866.41|27866.41|27866.41|27866.41|27866.41|27866.41|27866.41|0
1630505310000|2021-09-01 14:08:30|27862.87|27862.87|27848.73|27848.73|27862.87|27862.87|27848.73|27848.73|0
1630505340000|2021-09-01 14:09:00|27845.2|27845.2|27845.8|27845.8|27845.8|27845.8|27845.2|27845.2|0
1630505350000|2021-09-01 14:09:10|27842.26|27842.26|27849.33|27849.33|27849.33|27849.33|27838.73|27838.73|0
1630505360000|2021-09-01 14:09:20|27848.73|27848.73|27852.27|27852.27|27852.27|27852.27|27848.73|27848.73|0
1630505380000|2021-09-01 14:09:40|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|0
1630505390000|2021-09-01 14:09:50|27842.07|27842.07|27842.07|27842.07|27842.07|27842.07|27842.07|27842.07|0
1630505420000|2021-09-01 14:10:20|27841.83|27841.83|27852.19|27852.19|27852.19|27852.19|27841.59|27841.59|0
1630505430000|2021-09-01 14:10:30|27852.44|27852.44|27852.44|27852.44|27852.44|27852.44|27852.44|27852.44|0
1630505460000|2021-09-01 14:11:00|27848.9|27848.9|27849.5|27849.5|27849.5|27849.5|27848.9|27848.9|0
1630505470000|2021-09-01 14:11:10|27849.91|27849.91|27846.38|27846.38|27850.51|27850.51|27846.38|27846.38|0
1630505490000|2021-09-01 14:11:30|27846.13|27846.13|27839.06|27839.06|27846.13|27846.13|27839.06|27839.06|0
1630505500000|2021-09-01 14:11:40|27835.53|27835.53|27831.99|27831.99|27835.53|27835.53|27831.99|27831.99|0
1630505530000|2021-09-01 14:12:10|27828.46|27828.46|27828.46|27828.46|27828.46|27828.46|27828.46|27828.46|0
1630505540000|2021-09-01 14:12:20|27831.99|27831.99|27831.99|27831.99|27831.99|27831.99|27831.99|27831.99|0
1630505550000|2021-09-01 14:12:30|27835.53|27835.53|27834.93|27834.93|27835.53|27835.53|27834.93|27834.93|0
1630505580000|2021-09-01 14:13:00|27838.46|27838.46|27831.39|27831.39|27838.46|27838.46|27831.39|27831.39|0
1630505680000|2021-09-01 14:14:40|27834.93|27834.93|27830.67|27830.67|27834.93|27834.93|27830.67|27830.67|0
1630505690000|2021-09-01 14:14:50|27827.13|27827.13|27823.6|27823.6|27827.13|27827.13|27823.6|27823.6|0
1630505700000|2021-09-01 14:15:00|27820.06|27820.06|27816.37|27816.37|27820.06|27820.06|27816.37|27816.37|0
1630505710000|2021-09-01 14:15:10|27812.84|27812.84|27812.84|27812.84|27813.66|27813.66|27812.84|27812.84|0
1630505720000|2021-09-01 14:15:20|27795.16|27795.16|27784.56|27784.56|27795.16|27795.16|27784.56|27784.56|0
1630505730000|2021-09-01 14:15:30|27788.09|27788.09|27788.09|27788.09|27788.09|27788.09|27788.09|27788.09|0
1630505740000|2021-09-01 14:15:40|27784.56|27784.56|27784.56|27784.56|27784.56|27784.56|27784.56|27784.56|0
1630505760000|2021-09-01 14:16:00|27788.09|27788.09|27788.09|27788.09|27788.09|27788.09|27788.09|27788.09|0
1630505790000|2021-09-01 14:16:30|27784.56|27784.56|27784.56|27784.56|27784.56|27784.56|27784.56|27784.56|0
1630505810000|2021-09-01 14:16:50|27781.03|27781.03|27773.96|27773.96|27781.03|27781.03|27773.96|27773.96|0
1630505840000|2021-09-01 14:17:20|27777.49|27777.49|27777.49|27777.49|27777.49|27777.49|27777.49|27777.49|0
1630505850000|2021-09-01 14:17:30|27776.67|27776.67|27777.08|27777.08|27777.08|27777.08|27776.67|27776.67|0
1630505860000|2021-09-01 14:17:40|27773.55|27773.55|27773.55|27773.55|27773.55|27773.55|27773.55|27773.55|0
1630505870000|2021-09-01 14:17:50|27770.01|27770.01|27770.01|27770.01|27770.01|27770.01|27770.01|27770.01|0
1630505890000|2021-09-01 14:18:10|27766.48|27766.48|27766.48|27766.48|27766.48|27766.48|27766.48|27766.48|0
1630505900000|2021-09-01 14:18:20|27765.87|27765.87|27765.87|27765.87|27765.87|27765.87|27765.87|27765.87|0
1630505930000|2021-09-01 14:18:50|27758.81|27758.81|27758.81|27758.81|27758.81|27758.81|27758.81|27758.81|0
1630505950000|2021-09-01 14:19:10|27755.27|27755.27|27755.27|27755.27|27755.27|27755.27|27755.27|27755.27|0
1630505960000|2021-09-01 14:19:20|27751.74|27751.74|27751.74|27751.74|27751.74|27751.74|27751.74|27751.74|0
1630505970000|2021-09-01 14:19:30|27750.51|27750.51|27746.97|27746.97|27750.51|27750.51|27746.97|27746.97|0
1630506000000|2021-09-01 14:20:00|27747.21|27747.21|27748.03|27748.03|27748.03|27748.03|27747.21|27747.21|0
1630506020000|2021-09-01 14:20:20|27755.1|27755.1|27758.64|27758.64|27758.64|27758.64|27755.1|27755.1|0
1630506030000|2021-09-01 14:20:30|27758.88|27758.88|27758.88|27758.88|27758.88|27758.88|27758.88|27758.88|0
1630506050000|2021-09-01 14:20:50|27758.64|27758.64|27755.1|27755.1|27758.64|27758.64|27755.1|27755.1|0
1630506060000|2021-09-01 14:21:00|27758.64|27758.64|27758.64|27758.64|27758.64|27758.64|27758.64|27758.64|0
1630506070000|2021-09-01 14:21:10|27758.88|27758.88|27751.81|27751.81|27758.88|27758.88|27751.81|27751.81|0
1630506090000|2021-09-01 14:21:30|27751.21|27751.21|27750.61|27750.61|27751.21|27751.21|27750.61|27750.61|0
1630506110000|2021-09-01 14:21:50|27750.85|27750.85|27750.85|27750.85|27750.85|27750.85|27750.85|27750.85|0
1630506120000|2021-09-01 14:22:00|27750.44|27750.44|27750.03|27750.03|27750.44|27750.44|27750.03|27750.03|0
1630506130000|2021-09-01 14:22:10|27750.63|27750.63|27750.63|27750.63|27750.63|27750.63|27750.63|27750.63|0
1630506150000|2021-09-01 14:22:30|27751.23|27751.23|27758.3|27758.3|27758.3|27758.3|27751.23|27751.23|0
1630506160000|2021-09-01 14:22:40|27758.54|27758.54|27762.08|27762.08|27762.08|27762.08|27758.54|27758.54|0
1630506180000|2021-09-01 14:23:00|27762.32|27762.32|27762.32|27762.32|27763.14|27763.14|27762.32|27762.32|0
1630506210000|2021-09-01 14:23:30|27765.86|27765.86|27764.65|27764.65|27765.86|27765.86|27764.65|27764.65|0
1630506240000|2021-09-01 14:24:00|27768.19|27768.19|27768.19|27768.19|27768.19|27768.19|27768.19|27768.19|0
1630506250000|2021-09-01 14:24:10|27771.72|27771.72|27771.72|27771.72|27771.72|27771.72|27771.72|27771.72|0
1630506260000|2021-09-01 14:24:20|27775.26|27775.26|27775.26|27775.26|27775.26|27775.26|27775.26|27775.26|0
1630506300000|2021-09-01 14:25:00|27768.19|27768.19|27761.12|27761.12|27768.19|27768.19|27761.12|27761.12|0
1630506340000|2021-09-01 14:25:40|27764.65|27764.65|27761.12|27761.12|27764.65|27764.65|27761.12|27761.12|0
1630506360000|2021-09-01 14:26:00|27768.19|27768.19|27771.72|27771.72|27771.72|27771.72|27768.19|27768.19|0
1630506380000|2021-09-01 14:26:20|27775.26|27775.26|27778.79|27778.79|27778.79|27778.79|27775.26|27775.26|0
1630506390000|2021-09-01 14:26:30|27771.72|27771.72|27771.72|27771.72|27771.72|27771.72|27771.72|27771.72|0
1630506400000|2021-09-01 14:26:40|27772.13|27772.13|27775.26|27775.26|27775.26|27775.26|27771.72|27771.72|0
1630506420000|2021-09-01 14:27:00|27775.67|27775.67|27775.26|27775.26|27775.67|27775.67|27775.26|27775.26|0
1630506430000|2021-09-01 14:27:10|27775.67|27775.67|27775.26|27775.26|27775.67|27775.67|27775.26|27775.26|0
1630506440000|2021-09-01 14:27:20|27771.72|27771.72|27768.19|27768.19|27771.72|27771.72|27768.19|27768.19|0
1630506480000|2021-09-01 14:28:00|27764.65|27764.65|27762.18|27762.18|27764.65|27764.65|27761.12|27761.12|0
1630506490000|2021-09-01 14:28:10|27762.78|27762.78|27762.78|27762.78|27762.78|27762.78|27762.78|27762.78|0
1630506500000|2021-09-01 14:28:20|27759.25|27759.25|27762.78|27762.78|27762.78|27762.78|27759.25|27759.25|0
1630506510000|2021-09-01 14:28:30|27766.32|27766.32|27766.56|27766.56|27766.56|27766.56|27766.32|27766.32|0
1630506570000|2021-09-01 14:29:30|27763.02|27763.02|27758.76|27758.76|27763.02|27763.02|27758.76|27758.76|0
1630506580000|2021-09-01 14:29:40|27765.83|27765.83|27765.83|27765.83|27765.83|27765.83|27765.83|27765.83|0
1630506590000|2021-09-01 14:29:50|27762.3|27762.3|27763.12|27763.12|27763.12|27763.12|27762.3|27762.3|0
1630506600000|2021-09-01 14:30:00|27767.25|27767.25|27764.54|27764.54|27768.07|27768.07|27764.54|27764.54|0
1630506650000|2021-09-01 14:30:50|27765.36|27765.36|27768.89|27768.89|27768.89|27768.89|27765.36|27765.36|0
1630506660000|2021-09-01 14:31:00|27768.29|27768.29|27762.6|27762.6|27768.29|27768.29|27762.6|27762.6|0
1630506670000|2021-09-01 14:31:10|27763.2|27763.2|27767.33|27767.33|27767.33|27767.33|27763.2|27763.2|0
1630506680000|2021-09-01 14:31:20|27766.73|27766.73|27766.13|27766.13|27766.73|27766.73|27766.13|27766.13|0
1630506690000|2021-09-01 14:31:30|27766.95|27766.95|27766.95|27766.95|27766.95|27766.95|27766.95|27766.95|0
1630506720000|2021-09-01 14:32:00|27766.13|27766.13|27765.72|27765.72|27766.13|27766.13|27765.72|27765.72|0
1630506730000|2021-09-01 14:32:10|27762.19|27762.19|27762.19|27762.19|27762.19|27762.19|27762.19|27762.19|0
1630506760000|2021-09-01 14:32:40|27761.37|27761.37|27761.37|27761.37|27761.37|27761.37|27761.37|27761.37|0
1630506800000|2021-09-01 14:33:20|27757.83|27757.83|27757.83|27757.83|27757.83|27757.83|27757.83|27757.83|0
1630506830000|2021-09-01 14:33:50|27758.43|27758.43|27758.43|27758.43|27758.43|27758.43|27758.43|27758.43|0
1630506840000|2021-09-01 14:34:00|27761.97|27761.97|27772.09|27772.09|27772.09|27772.09|27761.97|27761.97|0
1630506850000|2021-09-01 14:34:10|27768.55|27768.55|27765.02|27765.02|27768.55|27768.55|27765.02|27765.02|0
1630506880000|2021-09-01 14:34:40|27761.48|27761.48|27761.48|27761.48|27761.48|27761.48|27761.48|27761.48|0
1630506890000|2021-09-01 14:34:50|27757.95|27757.95|27757.95|27757.95|27757.95|27757.95|27757.95|27757.95|0
1630506900000|2021-09-01 14:35:00|27761.48|27761.48|27765.02|27765.02|27768.55|27768.55|27761.48|27761.48|0
1630506910000|2021-09-01 14:35:10|27768.55|27768.55|27768.55|27768.55|27768.55|27768.55|27768.55|27768.55|0
1630506920000|2021-09-01 14:35:20|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|0
1630506930000|2021-09-01 14:35:30|27772.5|27772.5|27771.68|27771.68|27772.5|27772.5|27771.68|27771.68|0
1630506960000|2021-09-01 14:36:00|27771.92|27771.92|27771.92|27771.92|27771.92|27771.92|27771.92|27771.92|0
1630506970000|2021-09-01 14:36:10|27768.38|27768.38|27768.38|27768.38|27768.38|27768.38|27768.38|27768.38|0
1630506990000|2021-09-01 14:36:30|27768.79|27768.79|27772.33|27772.33|27772.33|27772.33|27768.79|27768.79|0
1630507000000|2021-09-01 14:36:40|27768.79|27768.79|27768.79|27768.79|27768.79|27768.79|27768.79|27768.79|0
1630507010000|2021-09-01 14:36:50|27769.04|27769.04|27765.5|27765.5|27769.04|27769.04|27765.5|27765.5|0
1630507020000|2021-09-01 14:37:00|27765.91|27765.91|27765.91|27765.91|27765.91|27765.91|27765.91|27765.91|0
1630507040000|2021-09-01 14:37:20|27765.5|27765.5|27765.5|27765.5|27765.5|27765.5|27765.5|27765.5|0
1630507050000|2021-09-01 14:37:30|27761.97|27761.97|27750.88|27750.88|27761.97|27761.97|27750.88|27750.88|0
1630507060000|2021-09-01 14:37:40|27747.34|27747.34|27747.34|27747.34|27747.34|27747.34|27747.34|27747.34|0
1630507070000|2021-09-01 14:37:50|27750.88|27750.88|27750.88|27750.88|27750.88|27750.88|27750.88|27750.88|0
1630507100000|2021-09-01 14:38:20|27740.27|27740.27|27740.27|27740.27|27740.27|27740.27|27740.27|27740.27|0
1630507130000|2021-09-01 14:38:50|27747.34|27747.34|27747.34|27747.34|27747.34|27747.34|27747.34|27747.34|0
1630507140000|2021-09-01 14:39:00|27750.88|27750.88|27757.95|27757.95|27757.95|27757.95|27750.88|27750.88|0
1630507210000|2021-09-01 14:40:10|27758.55|27758.55|27759.15|27759.15|27759.15|27759.15|27758.55|27758.55|0
1630507220000|2021-09-01 14:40:20|27762.68|27762.68|27769.75|27769.75|27769.75|27769.75|27762.68|27762.68|0
1630507230000|2021-09-01 14:40:30|27773.29|27773.29|27769.75|27769.75|27773.29|27773.29|27769.75|27769.75|0
1630507250000|2021-09-01 14:40:50|27762.68|27762.68|27762.68|27762.68|27769.75|27769.75|27762.68|27762.68|0
1630507280000|2021-09-01 14:41:20|27773.29|27773.29|27769.75|27769.75|27773.29|27773.29|27769.75|27769.75|0
1630507290000|2021-09-01 14:41:30|27766.22|27766.22|27766.22|27766.22|27766.22|27766.22|27766.22|27766.22|0
1630507300000|2021-09-01 14:41:40|27769.75|27769.75|27773.29|27773.29|27773.29|27773.29|27769.75|27769.75|0
1630507320000|2021-09-01 14:42:00|27776.82|27776.82|27776.82|27776.82|27776.82|27776.82|27776.82|27776.82|0
1630507380000|2021-09-01 14:43:00|27773.29|27773.29|27780.36|27780.36|27780.36|27780.36|27773.29|27773.29|0
1630507410000|2021-09-01 14:43:30|27776.82|27776.82|27776.82|27776.82|27776.82|27776.82|27776.82|27776.82|0
1630507440000|2021-09-01 14:44:00|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|0
1630507450000|2021-09-01 14:44:10|27783.89|27783.89|27783.89|27783.89|27783.89|27783.89|27783.89|27783.89|0
1630507460000|2021-09-01 14:44:20|27787.43|27787.43|27787.43|27787.43|27787.43|27787.43|27787.43|27787.43|0
1630507470000|2021-09-01 14:44:30|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|0
1630507480000|2021-09-01 14:44:40|27773.29|27773.29|27773.29|27773.29|27773.29|27773.29|27773.29|27773.29|0
1630507500000|2021-09-01 14:45:00|27776.82|27776.82|27780.36|27780.36|27780.36|27780.36|27776.82|27776.82|0
1630507520000|2021-09-01 14:45:20|27776.82|27776.82|27776.82|27776.82|27776.82|27776.82|27776.82|27776.82|0
1630507530000|2021-09-01 14:45:30|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|0
1630507550000|2021-09-01 14:45:50|27776.82|27776.82|27773.29|27773.29|27776.82|27776.82|27773.29|27773.29|0
1630507570000|2021-09-01 14:46:10|27769.75|27769.75|27759.15|27759.15|27769.75|27769.75|27759.15|27759.15|0
1630507580000|2021-09-01 14:46:20|27752.08|27752.08|27751.48|27751.48|27752.08|27752.08|27751.48|27751.48|0
1630507590000|2021-09-01 14:46:30|27747.94|27747.94|27748.54|27748.54|27748.54|27748.54|27747.94|27747.94|0
1630507600000|2021-09-01 14:46:40|27755.61|27755.61|27752.08|27752.08|27755.61|27755.61|27752.08|27752.08|0
1630507620000|2021-09-01 14:47:00|27748.54|27748.54|27748.54|27748.54|27748.54|27748.54|27748.54|27748.54|0
1630507650000|2021-09-01 14:47:30|27747.94|27747.94|27747.94|27747.94|27747.94|27747.94|27747.94|27747.94|0
1630507660000|2021-09-01 14:47:40|27744.41|27744.41|27745.01|27745.01|27745.01|27745.01|27744.41|27744.41|0
1630507690000|2021-09-01 14:48:10|27744.6|27744.6|27744.19|27744.19|27744.6|27744.6|27744.19|27744.19|0
1630507700000|2021-09-01 14:48:20|27751.26|27751.26|27751.26|27751.26|27751.26|27751.26|27751.26|27751.26|0
1630507740000|2021-09-01 14:49:00|27747.72|27747.72|27749.15|27749.15|27749.15|27749.15|27747.72|27747.72|0
1630507750000|2021-09-01 14:49:10|27752.68|27752.68|27752.68|27752.68|27752.68|27752.68|27752.68|27752.68|0
1630507760000|2021-09-01 14:49:20|27756.22|27756.22|27756.22|27756.22|27756.22|27756.22|27756.22|27756.22|0
1630507800000|2021-09-01 14:50:00|27752.68|27752.68|27752.68|27752.68|27752.68|27752.68|27752.68|27752.68|0
1630507810000|2021-09-01 14:50:10|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|0
1630507820000|2021-09-01 14:50:20|27752.92|27752.92|27752.92|27752.92|27752.92|27752.92|27752.92|27752.92|0
1630507830000|2021-09-01 14:50:30|27752.32|27752.32|27752.32|27752.32|27752.92|27752.92|27752.32|27752.32|0
1630507870000|2021-09-01 14:51:10|27755.86|27755.86|27759.58|27759.58|27759.58|27759.58|27755.45|27755.45|0
1630507880000|2021-09-01 14:51:20|27759.99|27759.99|27759.99|27759.99|27759.99|27759.99|27759.99|27759.99|0
1630507910000|2021-09-01 14:51:50|27756.46|27756.46|27756.46|27756.46|27756.46|27756.46|27756.46|27756.46|0
1630507920000|2021-09-01 14:52:00|27752.92|27752.92|27752.92|27752.92|27752.92|27752.92|27752.92|27752.92|0
1630507980000|2021-09-01 14:53:00|27752.32|27752.32|27752.32|27752.32|27752.32|27752.32|27752.32|27752.32|0
1630507990000|2021-09-01 14:53:10|27748.79|27748.79|27748.79|27748.79|27748.79|27748.79|27748.79|27748.79|0
1630508020000|2021-09-01 14:53:40|27741.72|27741.72|27738.18|27738.18|27741.72|27741.72|27738.18|27738.18|0
1630508090000|2021-09-01 14:54:50|27741.72|27741.72|27741.72|27741.72|27741.72|27741.72|27741.72|27741.72|0
1630508100000|2021-09-01 14:55:00|27741.12|27741.12|27741.12|27741.12|27741.12|27741.12|27741.12|27741.12|0
1630508110000|2021-09-01 14:55:10|27741.36|27741.36|27741.36|27741.36|27741.36|27741.36|27741.36|27741.36|0
1630508150000|2021-09-01 14:55:50|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|0
1630508160000|2021-09-01 14:56:00|27741|27741|27741|27741|27741|27741|27741|27741|0
1630508170000|2021-09-01 14:56:10|27740.59|27740.59|27747.66|27747.66|27747.66|27747.66|27740.59|27740.59|0
1630508180000|2021-09-01 14:56:20|27747.42|27747.42|27747.42|27747.42|27747.42|27747.42|27747.42|27747.42|0
1630508190000|2021-09-01 14:56:30|27747.66|27747.66|27747.66|27747.66|27747.66|27747.66|27747.66|27747.66|0
1630508220000|2021-09-01 14:57:00|27751.19|27751.19|27751.19|27751.19|27751.19|27751.19|27751.19|27751.19|0
1630508280000|2021-09-01 14:58:00|27751.79|27751.79|27751.79|27751.79|27751.79|27751.79|27751.79|27751.79|0
1630508340000|2021-09-01 14:59:00|27755.33|27755.33|27755.33|27755.33|27755.33|27755.33|27755.33|27755.33|0
1630508390000|2021-09-01 14:59:50|27758.86|27758.86|27758.86|27758.86|27758.86|27758.86|27758.86|27758.86|0
1630508450000|2021-09-01 15:00:50|27758.45|27758.45|27750.16|27750.16|27758.45|27758.45|27750.16|27750.16|0
1630508520000|2021-09-01 15:02:00|27746.62|27746.62|27746.62|27746.62|27746.62|27746.62|27746.62|27746.62|0
1630508540000|2021-09-01 15:02:20|27743.09|27743.09|27743.09|27743.09|27743.09|27743.09|27743.09|27743.09|0
1630508550000|2021-09-01 15:02:30|27739.55|27739.55|27739.55|27739.55|27739.55|27739.55|27739.55|27739.55|0
1630508560000|2021-09-01 15:02:40|27738.95|27738.95|27733.99|27733.99|27738.95|27738.95|27733.99|27733.99|0
1630508580000|2021-09-01 15:03:00|27730.46|27730.46|27730.46|27730.46|27730.46|27730.46|27730.46|27730.46|0
1630508600000|2021-09-01 15:03:20|27726.92|27726.92|27726.92|27726.92|27730.46|27730.46|27726.92|27726.92|0
1630508610000|2021-09-01 15:03:30|27726.52|27726.52|27726.52|27726.52|27726.52|27726.52|27726.52|27726.52|0
1630508620000|2021-09-01 15:03:40|27725.91|27725.91|27725.91|27725.91|27725.91|27725.91|27725.91|27725.91|0
1630508650000|2021-09-01 15:04:10|27722.38|27722.38|27718.84|27718.84|27722.38|27722.38|27718.84|27718.84|0
1630508660000|2021-09-01 15:04:20|27719.09|27719.09|27715.14|27715.14|27719.09|27719.09|27715.14|27715.14|0
1630508670000|2021-09-01 15:04:30|27711.61|27711.61|27708.07|27708.07|27711.61|27711.61|27708.07|27708.07|0
1630508680000|2021-09-01 15:04:40|27704.54|27704.54|27701|27701|27704.54|27704.54|27701|27701|0
1630508720000|2021-09-01 15:05:20|27704.54|27704.54|27704.54|27704.54|27704.54|27704.54|27704.54|27704.54|0
1630508730000|2021-09-01 15:05:30|27705.14|27705.14|27705.14|27705.14|27705.14|27705.14|27705.14|27705.14|0
1630508740000|2021-09-01 15:05:40|27701.6|27701.6|27701|27701|27701.6|27701.6|27701|27701|0
1630508750000|2021-09-01 15:05:50|27704.54|27704.54|27701|27701|27704.54|27704.54|27701|27701|0
1630508760000|2021-09-01 15:06:00|27708.07|27708.07|27707.83|27707.83|27708.07|27708.07|27707.83|27707.83|0
1630508780000|2021-09-01 15:06:20|27708.24|27708.24|27707.42|27707.42|27708.24|27708.24|27707.42|27707.42|0
1630508810000|2021-09-01 15:06:50|27710.95|27710.95|27710.95|27710.95|27710.95|27710.95|27710.95|27710.95|0
1630508820000|2021-09-01 15:07:00|27714.49|27714.49|27714.49|27714.49|27714.49|27714.49|27714.49|27714.49|0
1630508840000|2021-09-01 15:07:20|27707.42|27707.42|27703.89|27703.89|27707.42|27707.42|27703.89|27703.89|0
1630508850000|2021-09-01 15:07:30|27704.29|27704.29|27707.83|27707.83|27711.36|27711.36|27704.29|27704.29|0
1630508880000|2021-09-01 15:08:00|27706.6|27706.6|27709.73|27709.73|27709.73|27709.73|27706.19|27706.19|0
1630508910000|2021-09-01 15:08:30|27716.8|27716.8|27716.8|27716.8|27716.8|27716.8|27716.8|27716.8|0
1630508920000|2021-09-01 15:08:40|27723.87|27723.87|27727.4|27727.4|27727.4|27727.4|27723.87|27723.87|0
1630508930000|2021-09-01 15:08:50|27727.81|27727.81|27728.22|27728.22|27728.22|27728.22|27727.81|27727.81|0
1630508940000|2021-09-01 15:09:00|27724.68|27724.68|27725.09|27725.09|27725.09|27725.09|27724.68|27724.68|0
1630508950000|2021-09-01 15:09:10|27725.5|27725.5|27725.91|27725.91|27726.32|27726.32|27725.5|27725.5|0
1630508960000|2021-09-01 15:09:20|27725.5|27725.5|27725.5|27725.5|27725.5|27725.5|27725.5|27725.5|0
1630508970000|2021-09-01 15:09:30|27725.75|27725.75|27725.99|27725.99|27725.99|27725.99|27725.75|27725.75|0
1630508980000|2021-09-01 15:09:40|27726.23|27726.23|27726.23|27726.23|27726.23|27726.23|27726.23|27726.23|0
1630508990000|2021-09-01 15:09:50|27729.77|27729.77|27729.77|27729.77|27729.77|27729.77|27729.77|27729.77|0
1630509040000|2021-09-01 15:10:40|27733.3|27733.3|27733.3|27733.3|27733.3|27733.3|27733.3|27733.3|0
1630509060000|2021-09-01 15:11:00|27736.84|27736.84|27740.37|27740.37|27740.37|27740.37|27736.84|27736.84|0
1630509080000|2021-09-01 15:11:20|27743.91|27743.91|27743.91|27743.91|27743.91|27743.91|27743.91|27743.91|0
1630509090000|2021-09-01 15:11:30|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|0
1630509100000|2021-09-01 15:11:40|27736.84|27736.84|27736.84|27736.84|27736.84|27736.84|27736.84|27736.84|0
1630509120000|2021-09-01 15:12:00|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|0
1630509130000|2021-09-01 15:12:10|27747.44|27747.44|27740.37|27740.37|27747.44|27747.44|27740.37|27740.37|0
1630509140000|2021-09-01 15:12:20|27740.61|27740.61|27741.84|27741.84|27741.84|27741.84|27740.61|27740.61|0
1630509150000|2021-09-01 15:12:30|27745.38|27745.38|27745.38|27745.38|27745.38|27745.38|27745.38|27745.38|0
1630509200000|2021-09-01 15:13:20|27741.84|27741.84|27741.84|27741.84|27741.84|27741.84|27741.84|27741.84|0
1630509210000|2021-09-01 15:13:30|27745.38|27745.38|27745.38|27745.38|27745.38|27745.38|27745.38|27745.38|0
1630509240000|2021-09-01 15:14:00|27748.91|27748.91|27748.91|27748.91|27748.91|27748.91|27748.91|27748.91|0
1630509250000|2021-09-01 15:14:10|27745.38|27745.38|27741.84|27741.84|27745.38|27745.38|27738.31|27738.31|0
1630509270000|2021-09-01 15:14:30|27745.38|27745.38|27745.38|27745.38|27745.38|27745.38|27745.38|27745.38|0
1630509280000|2021-09-01 15:14:40|27741.84|27741.84|27734.77|27734.77|27741.84|27741.84|27734.77|27734.77|0
1630509300000|2021-09-01 15:15:00|27738.31|27738.31|27738.31|27738.31|27738.31|27738.31|27738.31|27738.31|0
1630509310000|2021-09-01 15:15:10|27738.91|27738.91|27739.51|27739.51|27739.51|27739.51|27738.91|27738.91|0
1630509330000|2021-09-01 15:15:30|27742.44|27742.44|27742.44|27742.44|27745.98|27745.98|27742.44|27742.44|0
1630509370000|2021-09-01 15:16:10|27742.2|27742.2|27742.2|27742.2|27742.2|27742.2|27742.2|27742.2|0
1630509380000|2021-09-01 15:16:20|27742.44|27742.44|27745.98|27745.98|27745.98|27745.98|27742.44|27742.44|0
1630509410000|2021-09-01 15:16:50|27746.58|27746.58|27747.59|27747.59|27747.59|27747.59|27746.58|27746.58|0
1630509420000|2021-09-01 15:17:00|27744.05|27744.05|27747.59|27747.59|27747.59|27747.59|27744.05|27744.05|0
1630509460000|2021-09-01 15:17:40|27747.1|27747.1|27747.1|27747.1|27747.35|27747.35|27747.1|27747.1|0
1630509480000|2021-09-01 15:18:00|27750.64|27750.64|27750.64|27750.64|27750.64|27750.64|27747.1|27747.1|0
1630509500000|2021-09-01 15:18:20|27747.1|27747.1|27743.57|27743.57|27747.1|27747.1|27743.57|27743.57|0
1630509510000|2021-09-01 15:18:30|27740.04|27740.04|27732.97|27732.97|27740.04|27740.04|27732.97|27732.97|0
1630509530000|2021-09-01 15:18:50|27732.36|27732.36|27732.36|27732.36|27732.36|27732.36|27732.36|27732.36|0
1630509540000|2021-09-01 15:19:00|27742.97|27742.97|27742.97|27742.97|27742.97|27742.97|27742.97|27742.97|0
1630509550000|2021-09-01 15:19:10|27743.57|27743.57|27743.57|27743.57|27743.57|27743.57|27743.57|27743.57|0
1630509590000|2021-09-01 15:19:50|27740.04|27740.04|27736.5|27736.5|27740.04|27740.04|27736.5|27736.5|0
1630509600000|2021-09-01 15:20:00|27732.97|27732.97|27732.97|27732.97|27732.97|27732.97|27729.43|27729.43|0
1630509610000|2021-09-01 15:20:10|27729.43|27729.43|27718.83|27718.83|27729.43|27729.43|27718.83|27718.83|0
1630509620000|2021-09-01 15:20:20|27722.36|27722.36|27718.83|27718.83|27725.9|27725.9|27718.83|27718.83|0
1630509640000|2021-09-01 15:20:40|27725.9|27725.9|27732.97|27732.97|27732.97|27732.97|27725.9|27725.9|0
1630509650000|2021-09-01 15:20:50|27733.21|27733.21|27733.21|27733.21|27733.21|27733.21|27733.21|27733.21|0
1630509660000|2021-09-01 15:21:00|27736.74|27736.74|27740.28|27740.28|27740.28|27740.28|27736.74|27736.74|0
1630509670000|2021-09-01 15:21:10|27739.68|27739.68|27736.14|27736.14|27739.68|27739.68|27736.14|27736.14|0
1630509690000|2021-09-01 15:21:30|27739.68|27739.68|27736.14|27736.14|27740.28|27740.28|27736.14|27736.14|0
1630509700000|2021-09-01 15:21:40|27732.61|27732.61|27728.47|27728.47|27732.61|27732.61|27728.47|27728.47|0
1630509710000|2021-09-01 15:21:50|27729.07|27729.07|27743.21|27743.21|27743.21|27743.21|27729.07|27729.07|0
1630509720000|2021-09-01 15:22:00|27746.75|27746.75|27743.21|27743.21|27746.75|27746.75|27743.21|27743.21|0
1630509730000|2021-09-01 15:22:10|27743.81|27743.81|27743.21|27743.21|27743.81|27743.81|27743.21|27743.21|0
1630509750000|2021-09-01 15:22:30|27746.75|27746.75|27743.21|27743.21|27747.35|27747.35|27743.21|27743.21|0
1630509760000|2021-09-01 15:22:40|27739.68|27739.68|27739.68|27739.68|27739.68|27739.68|27739.68|27739.68|0
1630509770000|2021-09-01 15:22:50|27743.21|27743.21|27743.21|27743.21|27743.21|27743.21|27743.21|27743.21|0
1630509780000|2021-09-01 15:23:00|27746.75|27746.75|27746.75|27746.75|27746.75|27746.75|27746.75|27746.75|0
1630509790000|2021-09-01 15:23:10|27743.21|27743.21|27743.81|27743.81|27743.81|27743.81|27743.21|27743.21|0
1630509800000|2021-09-01 15:23:20|27747.35|27747.35|27747.35|27747.35|27747.35|27747.35|27747.35|27747.35|0
1630509810000|2021-09-01 15:23:30|27743.81|27743.81|27739.68|27739.68|27743.81|27743.81|27739.68|27739.68|0
1630509840000|2021-09-01 15:24:00|27743.21|27743.21|27746.75|27746.75|27746.75|27746.75|27743.21|27743.21|0
1630509850000|2021-09-01 15:24:10|27743.21|27743.21|27739.68|27739.68|27743.21|27743.21|27739.68|27739.68|0
1630509860000|2021-09-01 15:24:20|27743.21|27743.21|27743.21|27743.21|27743.21|27743.21|27743.21|27743.21|0
1630509880000|2021-09-01 15:24:40|27746.75|27746.75|27746.75|27746.75|27746.75|27746.75|27746.75|27746.75|0
1630509890000|2021-09-01 15:24:50|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|0
1630509900000|2021-09-01 15:25:00|27757.35|27757.35|27753.82|27753.82|27764.42|27764.42|27753.82|27753.82|0
1630509910000|2021-09-01 15:25:10|27750.28|27750.28|27746.75|27746.75|27750.28|27750.28|27746.75|27746.75|0
1630509920000|2021-09-01 15:25:20|27746.15|27746.15|27746.15|27746.15|27746.15|27746.15|27746.15|27746.15|0
1630509930000|2021-09-01 15:25:30|27742.61|27742.61|27746.15|27746.15|27746.15|27746.15|27742.61|27742.61|0
1630509940000|2021-09-01 15:25:40|27746.75|27746.75|27746.75|27746.75|27746.75|27746.75|27746.75|27746.75|0
1630509960000|2021-09-01 15:26:00|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|0
1630510000000|2021-09-01 15:26:40|27753.22|27753.22|27749.68|27749.68|27753.22|27753.22|27749.68|27749.68|0
1630510010000|2021-09-01 15:26:50|27753.22|27753.22|27757.35|27757.35|27757.35|27757.35|27753.22|27753.22|0
1630510020000|2021-09-01 15:27:00|27760.89|27760.89|27757.35|27757.35|27760.89|27760.89|27757.35|27757.35|0
1630510030000|2021-09-01 15:27:10|27750.28|27750.28|27750.28|27750.28|27750.28|27750.28|27750.28|27750.28|0
1630510050000|2021-09-01 15:27:30|27746.75|27746.75|27743.21|27743.21|27746.75|27746.75|27743.21|27743.21|0
1630510060000|2021-09-01 15:27:40|27746.75|27746.75|27746.75|27746.75|27746.75|27746.75|27746.75|27746.75|0
1630510080000|2021-09-01 15:28:00|27750.28|27750.28|27760.89|27760.89|27760.89|27760.89|27750.28|27750.28|0
1630510100000|2021-09-01 15:28:20|27767.96|27767.96|27771.49|27771.49|27771.49|27771.49|27767.96|27767.96|0
1630510110000|2021-09-01 15:28:30|27775.03|27775.03|27775.03|27775.03|27775.44|27775.44|27775.03|27775.03|0
1630510120000|2021-09-01 15:28:40|27775.27|27775.27|27775.27|27775.27|27775.27|27775.27|27775.27|27775.27|0
1630510130000|2021-09-01 15:28:50|27778.8|27778.8|27782.94|27782.94|27782.94|27782.94|27778.8|27778.8|0
1630510140000|2021-09-01 15:29:00|27775.87|27775.87|27768.8|27768.8|27782.94|27782.94|27768.8|27768.8|0
1630510150000|2021-09-01 15:29:10|27765.26|27765.26|27765.86|27765.86|27768.8|27768.8|27761.73|27761.73|0
1630510160000|2021-09-01 15:29:20|27762.33|27762.33|27780|27780|27780|27780|27762.33|27762.33|0
1630510170000|2021-09-01 15:29:30|27779.4|27779.4|27783.54|27783.54|27783.54|27783.54|27778.8|27778.8|0
1630510180000|2021-09-01 15:29:40|27782.94|27782.94|27775.27|27775.27|27782.94|27782.94|27772.33|27772.33|0
1630510190000|2021-09-01 15:29:50|27775.87|27775.87|27776.11|27776.11|27776.88|27776.88|27775.27|27775.27|0
1630566910000|2021-09-02 07:15:10|27948.84|27948.84|27952.37|27952.37|27952.37|27952.37|27948.84|27948.84|0
1630566930000|2021-09-02 07:15:30|27959.44|27959.44|27962.98|27962.98|27962.98|27962.98|27959.44|27959.44|0
1630566940000|2021-09-02 07:15:40|27966.51|27966.51|27955.91|27955.91|27966.51|27966.51|27955.91|27955.91|0
1630566950000|2021-09-02 07:15:50|27934.7|27934.7|27948.84|27948.84|27952.37|27952.37|27934.7|27934.7|0
1630566960000|2021-09-02 07:16:00|27952.37|27952.37|27934.7|27934.7|27952.37|27952.37|27934.7|27934.7|0
1630566970000|2021-09-02 07:16:10|27920.56|27920.56|27938.24|27938.24|27938.24|27938.24|27920.56|27920.56|0
1630566980000|2021-09-02 07:16:20|27920.56|27920.56|27923.69|27923.69|27923.69|27923.69|27920.15|27920.15|0
1630566990000|2021-09-02 07:16:30|27927.22|27927.22|27926.74|27926.74|27927.22|27927.22|27926.74|27926.74|0
1630567000000|2021-09-02 07:16:40|27923.2|27923.2|27923.2|27923.2|27923.2|27923.2|27923.2|27923.2|0
1630567040000|2021-09-02 07:17:20|27912.6|27912.6|27898.46|27898.46|27912.6|27912.6|27898.46|27898.46|0
1630567060000|2021-09-02 07:17:40|27901.99|27901.99|27901.99|27901.99|27901.99|27901.99|27901.99|27901.99|0
1630567070000|2021-09-02 07:17:50|27891.39|27891.39|27891.39|27891.39|27891.39|27891.39|27891.39|27891.39|0
1630567080000|2021-09-02 07:18:00|27884.32|27884.32|27884.32|27884.32|27884.32|27884.32|27884.32|27884.32|0
1630567090000|2021-09-02 07:18:10|27870.18|27870.18|27870.18|27870.18|27870.18|27870.18|27870.18|27870.18|0
1630567100000|2021-09-02 07:18:20|27859.57|27859.57|27856.04|27856.04|27859.57|27859.57|27856.04|27856.04|0
1630567110000|2021-09-02 07:18:30|27859.57|27859.57|27859.57|27859.57|27859.57|27859.57|27852.5|27852.5|0
1630567120000|2021-09-02 07:18:40|27856.04|27856.04|27849.62|27849.62|27856.04|27856.04|27849.02|27849.02|0
1630567130000|2021-09-02 07:18:50|27850.22|27850.22|27850.22|27850.22|27850.22|27850.22|27850.22|27850.22|0
1630567150000|2021-09-02 07:19:10|27850.82|27850.82|27850.82|27850.82|27850.82|27850.82|27850.82|27850.82|0
1630567160000|2021-09-02 07:19:20|27829.61|27829.61|27829.01|27829.01|27829.61|27829.61|27829.01|27829.01|0
1630567180000|2021-09-02 07:19:40|27818.4|27818.4|27818.4|27818.4|27818.4|27818.4|27818.4|27818.4|0
1630567190000|2021-09-02 07:19:50|27819|27819|27819|27819|27819|27819|27819|27819|0
1630567200000|2021-09-02 07:20:00|27818.4|27818.4|27818.4|27818.4|27818.4|27818.4|27818.4|27818.4|0
1630567210000|2021-09-02 07:20:10|27821.94|27821.94|27821.94|27821.94|27821.94|27821.94|27821.94|27821.94|0
1630567250000|2021-09-02 07:20:50|27818.4|27818.4|27818.4|27818.4|27818.4|27818.4|27818.4|27818.4|0
1630567260000|2021-09-02 07:21:00|27829.01|27829.01|27829.01|27829.01|27829.01|27829.01|27829.01|27829.01|0
1630567270000|2021-09-02 07:21:10|27832.54|27832.54|27825.47|27825.47|27832.54|27832.54|27825.47|27825.47|0
1630567290000|2021-09-02 07:21:30|27824.27|27824.27|27824.27|27824.27|27824.27|27824.27|27824.27|27824.27|0
1630567300000|2021-09-02 07:21:40|27825|27825|27825.84|27825.84|27825.84|27825.84|27824.64|27824.64|0
1630567320000|2021-09-02 07:22:00|27825.24|27825.24|27825.24|27825.24|27825.24|27825.24|27825.24|27825.24|0
1630567330000|2021-09-02 07:22:10|27828.77|27828.77|27817.35|27817.35|27828.77|27828.77|27817.35|27817.35|0
1630567350000|2021-09-02 07:22:30|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|0
1630567380000|2021-09-02 07:23:00|27832.09|27832.09|27842.69|27842.69|27849.76|27849.76|27832.09|27832.09|0
1630567390000|2021-09-02 07:23:10|27843.9|27843.9|27854.5|27854.5|27854.5|27854.5|27843.9|27843.9|0
1630567400000|2021-09-02 07:23:20|27855.1|27855.1|27873.38|27873.38|27873.38|27873.38|27855.1|27855.1|0
1630567430000|2021-09-02 07:23:50|27876.91|27876.91|27876.91|27876.91|27876.91|27876.91|27876.91|27876.91|0
1630567440000|2021-09-02 07:24:00|27876.5|27876.5|27876.5|27876.5|27876.5|27876.5|27876.5|27876.5|0
1630567460000|2021-09-02 07:24:20|27862.36|27862.36|27862.36|27862.36|27862.36|27862.36|27862.36|27862.36|0
1630567470000|2021-09-02 07:24:30|27858.83|27858.83|27858.83|27858.83|27858.83|27858.83|27858.83|27858.83|0
1630567500000|2021-09-02 07:25:00|27841.15|27841.15|27841.15|27841.15|27841.15|27841.15|27841.15|27841.15|0
1630567520000|2021-09-02 07:25:20|27840.55|27840.55|27841.15|27841.15|27841.15|27841.15|27840.55|27840.55|0
1630567530000|2021-09-02 07:25:30|27834.08|27834.08|27834.08|27834.08|27834.08|27834.08|27834.08|27834.08|0
1630567560000|2021-09-02 07:26:00|27844.69|27844.69|27844.69|27844.69|27844.69|27844.69|27844.69|27844.69|0
1630567570000|2021-09-02 07:26:10|27848.22|27848.22|27844.69|27844.69|27848.22|27848.22|27844.69|27844.69|0
1630567580000|2021-09-02 07:26:20|27841.15|27841.15|27837.62|27837.62|27841.15|27841.15|27837.62|27837.62|0
1630567600000|2021-09-02 07:26:40|27834.08|27834.08|27834.08|27834.08|27834.08|27834.08|27834.08|27834.08|0
1630567610000|2021-09-02 07:26:50|27830.55|27830.55|27830.55|27830.55|27830.55|27830.55|27830.55|27830.55|0
1630567640000|2021-09-02 07:27:20|27837.62|27837.62|27837.62|27837.62|27837.62|27837.62|27837.62|27837.62|0
1630567680000|2021-09-02 07:28:00|27834.08|27834.08|27830.55|27830.55|27834.08|27834.08|27823.48|27823.48|0
1630567690000|2021-09-02 07:28:10|27828.75|27828.75|27828.75|27828.75|27828.75|27828.75|27828.75|27828.75|0
1630567700000|2021-09-02 07:28:20|27828.15|27828.15|27828.75|27828.75|27828.75|27828.75|27828.15|27828.15|0
1630567710000|2021-09-02 07:28:30|27835.82|27835.82|27835.82|27835.82|27835.82|27835.82|27835.82|27835.82|0
1630567740000|2021-09-02 07:29:00|27825.21|27825.21|27822.81|27822.81|27825.21|27825.21|27822.81|27822.81|0
1630567750000|2021-09-02 07:29:10|27829.88|27829.88|27833.41|27833.41|27836.95|27836.95|27829.88|27829.88|0
1630567760000|2021-09-02 07:29:20|27829.88|27829.88|27829.88|27829.88|27829.88|27829.88|27829.88|27829.88|0
1630567780000|2021-09-02 07:29:40|27822.81|27822.81|27822.81|27822.81|27826.34|27826.34|27822.81|27822.81|0
1630567810000|2021-09-02 07:30:10|27824.01|27824.01|27825.21|27825.21|27825.21|27825.21|27824.01|27824.01|0
1630567830000|2021-09-02 07:30:30|27832.28|27832.28|27832.28|27832.28|27832.28|27832.28|27832.28|27832.28|0
1630567840000|2021-09-02 07:30:40|27832.88|27832.88|27832.88|27832.88|27832.88|27832.88|27832.88|27832.88|0
1630567850000|2021-09-02 07:30:50|27825.81|27825.81|27825.81|27825.81|27825.81|27825.81|27825.81|27825.81|0
1630567860000|2021-09-02 07:31:00|27829.35|27829.35|27829.35|27829.35|27829.35|27829.35|27829.35|27829.35|0
1630567890000|2021-09-02 07:31:30|27836.42|27836.42|27825.81|27825.81|27836.42|27836.42|27825.81|27825.81|0
1630567950000|2021-09-02 07:32:30|27829.35|27829.35|27829.35|27829.35|27829.35|27829.35|27829.35|27829.35|0
1630567960000|2021-09-02 07:32:40|27825.81|27825.81|27829.35|27829.35|27829.35|27829.35|27825.81|27825.81|0
1630567970000|2021-09-02 07:32:50|27828.75|27828.75|27821.68|27821.68|27828.75|27828.75|27821.68|27821.68|0
1630567990000|2021-09-02 07:33:10|27818.14|27818.14|27818.14|27818.14|27818.14|27818.14|27818.14|27818.14|0
1630568010000|2021-09-02 07:33:30|27812.97|27812.97|27811.74|27811.74|27812.97|27812.97|27809.02|27809.02|0
1630568020000|2021-09-02 07:33:40|27809.94|27809.94|27809.94|27809.94|27809.94|27809.94|27809.94|27809.94|0
1630568030000|2021-09-02 07:33:50|27810.54|27810.54|27810.54|27810.54|27810.54|27810.54|27810.54|27810.54|0
1630568040000|2021-09-02 07:34:00|27824.68|27824.68|27824.68|27824.68|27824.68|27824.68|27824.68|27824.68|0
1630568070000|2021-09-02 07:34:30|27825.28|27825.28|27825.28|27825.28|27825.28|27825.28|27825.28|27825.28|0
1630568100000|2021-09-02 07:35:00|27832.35|27832.35|27832.35|27832.35|27832.35|27832.35|27832.35|27832.35|0
1630568110000|2021-09-02 07:35:10|27828.81|27828.81|27828.81|27828.81|27828.81|27828.81|27828.81|27828.81|0
1630568120000|2021-09-02 07:35:20|27814.67|27814.67|27814.67|27814.67|27814.67|27814.67|27814.67|27814.67|0
1630568160000|2021-09-02 07:36:00|27815.08|27815.08|27822.15|27822.15|27822.15|27822.15|27815.08|27815.08|0
1630568190000|2021-09-02 07:36:30|27818.62|27818.62|27818.62|27818.62|27818.62|27818.62|27818.62|27818.62|0
1630568210000|2021-09-02 07:36:50|27811.55|27811.55|27811.55|27811.55|27811.55|27811.55|27811.55|27811.55|0
1630568220000|2021-09-02 07:37:00|27815.08|27815.08|27815.32|27815.32|27815.32|27815.32|27815.08|27815.08|0
1630568230000|2021-09-02 07:37:10|27808.25|27808.25|27794.11|27794.11|27808.25|27808.25|27794.11|27794.11|0
1630568260000|2021-09-02 07:37:40|27794.36|27794.36|27804.96|27804.96|27812.03|27812.03|27794.36|27794.36|0
1630568270000|2021-09-02 07:37:50|27801.43|27801.43|27801.43|27801.43|27801.43|27801.43|27801.43|27801.43|0
1630568280000|2021-09-02 07:38:00|27794.36|27794.36|27804.96|27804.96|27804.96|27804.96|27794.36|27794.36|0
1630568330000|2021-09-02 07:38:50|27804.36|27804.36|27804.36|27804.36|27804.36|27804.36|27804.36|27804.36|0
1630568340000|2021-09-02 07:39:00|27804.12|27804.12|27804.12|27804.12|27804.12|27804.12|27804.12|27804.12|0
1630568360000|2021-09-02 07:39:20|27807.65|27807.65|27811.19|27811.19|27811.19|27811.19|27807.65|27807.65|0
1630568410000|2021-09-02 07:40:10|27804.12|27804.12|27804.12|27804.12|27804.12|27804.12|27804.12|27804.12|0
1630568460000|2021-09-02 07:41:00|27807.65|27807.65|27804.72|27804.72|27815.32|27815.32|27804.72|27804.72|0
1630568470000|2021-09-02 07:41:10|27804.12|27804.12|27800.58|27800.58|27804.12|27804.12|27800.58|27800.58|0
1630568480000|2021-09-02 07:41:20|27807.65|27807.65|27807.65|27807.65|27807.65|27807.65|27807.65|27807.65|0
1630568500000|2021-09-02 07:41:40|27811.19|27811.19|27811.19|27811.19|27811.19|27811.19|27811.19|27811.19|0
1630568530000|2021-09-02 07:42:10|27800.58|27800.58|27800.58|27800.58|27800.58|27800.58|27800.58|27800.58|0
1630568560000|2021-09-02 07:42:40|27800.34|27800.34|27800.34|27800.34|27800.34|27800.34|27800.34|27800.34|0
1630568580000|2021-09-02 07:43:00|27803.88|27803.88|27803.88|27803.88|27803.88|27803.88|27803.88|27803.88|0
1630568590000|2021-09-02 07:43:10|27803.28|27803.28|27803.28|27803.28|27803.28|27803.28|27803.28|27803.28|0
1630568600000|2021-09-02 07:43:20|27799.74|27799.74|27803.28|27803.28|27803.28|27803.28|27799.74|27799.74|0
1630568610000|2021-09-02 07:43:30|27802.67|27802.67|27813.69|27813.69|27813.69|27813.69|27802.67|27802.67|0
1630568670000|2021-09-02 07:44:30|27817.22|27817.22|27820.76|27820.76|27820.76|27820.76|27817.22|27817.22|0
1630568690000|2021-09-02 07:44:50|27821.36|27821.36|27826.51|27826.51|27826.51|27826.51|27821.36|27821.36|0
1630568700000|2021-09-02 07:45:00|27830.04|27830.04|27826.51|27826.51|27830.04|27830.04|27826.51|27826.51|0
1630568720000|2021-09-02 07:45:20|27819.44|27819.44|27819.44|27819.44|27819.44|27819.44|27819.44|27819.44|0
1630568730000|2021-09-02 07:45:30|27812.37|27812.37|27812.37|27812.37|27812.37|27812.37|27812.37|27812.37|0
1630568750000|2021-09-02 07:45:50|27805.3|27805.3|27805.3|27805.3|27805.3|27805.3|27805.3|27805.3|0
1630568760000|2021-09-02 07:46:00|27804.7|27804.7|27804.7|27804.7|27804.7|27804.7|27804.7|27804.7|0
1630568800000|2021-09-02 07:46:40|27805.11|27805.11|27801.57|27801.57|27805.11|27805.11|27801.57|27801.57|0
1630568820000|2021-09-02 07:47:00|27808.64|27808.64|27808.64|27808.64|27808.64|27808.64|27808.64|27808.64|0
1630568890000|2021-09-02 07:48:10|27808.04|27808.04|27808.64|27808.64|27808.64|27808.64|27808.04|27808.04|0
1630568910000|2021-09-02 07:48:30|27807.44|27807.44|27807.44|27807.44|27807.44|27807.44|27807.44|27807.44|0
1630568980000|2021-09-02 07:49:40|27814.51|27814.51|27814.51|27814.51|27814.51|27814.51|27814.51|27814.51|0
1630569020000|2021-09-02 07:50:20|27810.97|27810.97|27810.97|27810.97|27810.97|27810.97|27810.97|27810.97|0
1630569040000|2021-09-02 07:50:40|27811.57|27811.57|27810.97|27810.97|27811.57|27811.57|27810.97|27810.97|0
1630569060000|2021-09-02 07:51:00|27814.51|27814.51|27814.51|27814.51|27814.51|27814.51|27814.51|27814.51|0
1630569090000|2021-09-02 07:51:30|27818.04|27818.04|27818.64|27818.64|27818.64|27818.64|27818.04|27818.04|0
1630569100000|2021-09-02 07:51:40|27804.5|27804.5|27808.04|27808.04|27808.04|27808.04|27804.5|27804.5|0
1630569120000|2021-09-02 07:52:00|27811.57|27811.57|27811.57|27811.57|27811.57|27811.57|27811.57|27811.57|0
1630569190000|2021-09-02 07:53:10|27818.64|27818.64|27818.64|27818.64|27818.64|27818.64|27818.64|27818.64|0
1630569200000|2021-09-02 07:53:20|27822.18|27822.18|27822.18|27822.18|27822.18|27822.18|27822.18|27822.18|0
1630569220000|2021-09-02 07:53:40|27825.71|27825.71|27825.71|27825.71|27825.71|27825.71|27825.71|27825.71|0
1630569230000|2021-09-02 07:53:50|27822.18|27822.18|27815.11|27815.11|27822.18|27822.18|27815.11|27815.11|0
1630569240000|2021-09-02 07:54:00|27814.7|27814.7|27815.52|27815.52|27815.52|27815.52|27814.7|27814.7|0
1630569260000|2021-09-02 07:54:20|27808.45|27808.45|27801.62|27801.62|27808.45|27808.45|27801.38|27801.38|0
1630569270000|2021-09-02 07:54:30|27794.55|27794.55|27787.48|27787.48|27794.55|27794.55|27787.48|27787.48|0
1630569300000|2021-09-02 07:55:00|27786.76|27786.76|27790.29|27790.29|27790.29|27790.29|27783.22|27783.22|0
1630569330000|2021-09-02 07:55:30|27797.36|27797.36|27797.36|27797.36|27797.36|27797.36|27797.36|27797.36|0
1630569340000|2021-09-02 07:55:40|27797.96|27797.96|27797.96|27797.96|27797.96|27797.96|27797.96|27797.96|0
1630569360000|2021-09-02 07:56:00|27801.5|27801.5|27801.5|27801.5|27801.5|27801.5|27801.5|27801.5|0
1630569370000|2021-09-02 07:56:10|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|0
1630569380000|2021-09-02 07:56:20|27805.63|27805.63|27805.63|27805.63|27805.63|27805.63|27805.63|27805.63|0
1630569390000|2021-09-02 07:56:30|27802.1|27802.1|27810.37|27810.37|27810.37|27810.37|27802.1|27802.1|0
1630569410000|2021-09-02 07:56:50|27809.77|27809.77|27809.77|27809.77|27809.77|27809.77|27809.77|27809.77|0
1630569420000|2021-09-02 07:57:00|27813.3|27813.3|27813.3|27813.3|27813.3|27813.3|27813.3|27813.3|0
1630569430000|2021-09-02 07:57:10|27813.9|27813.9|27817.44|27817.44|27817.44|27817.44|27813.9|27813.9|0
1630569440000|2021-09-02 07:57:20|27813.9|27813.9|27810.37|27810.37|27813.9|27813.9|27810.37|27810.37|0
1630569450000|2021-09-02 07:57:30|27810.97|27810.97|27811.57|27811.57|27811.57|27811.57|27810.97|27810.97|0
1630569460000|2021-09-02 07:57:40|27815.11|27815.11|27815.11|27815.11|27815.11|27815.11|27815.11|27815.11|0
1630569480000|2021-09-02 07:58:00|27818.64|27818.64|27818.64|27818.64|27818.64|27818.64|27818.64|27818.64|0
1630569540000|2021-09-02 07:59:00|27822.18|27822.18|27818.64|27818.64|27822.18|27822.18|27818.64|27818.64|0
1630569560000|2021-09-02 07:59:20|27822.18|27822.18|27822.18|27822.18|27822.18|27822.18|27822.18|27822.18|0
1630569620000|2021-09-02 08:00:20|27825.71|27825.71|27825.71|27825.71|27825.71|27825.71|27825.71|27825.71|0
1630569640000|2021-09-02 08:00:40|27826.31|27826.31|27822.78|27822.78|27826.31|27826.31|27822.78|27822.78|0
1630569660000|2021-09-02 08:01:00|27819.24|27819.24|27819.24|27819.24|27819.24|27819.24|27819.24|27819.24|0
1630569680000|2021-09-02 08:01:20|27826.31|27826.31|27826.31|27826.31|27826.31|27826.31|27826.31|27826.31|0
1630569730000|2021-09-02 08:02:10|27826.91|27826.91|27826.91|27826.91|27826.91|27826.91|27826.91|27826.91|0
1630569790000|2021-09-02 08:03:10|27833.98|27833.98|27845.19|27845.19|27845.19|27845.19|27833.98|27833.98|0
1630569810000|2021-09-02 08:03:30|27848.72|27848.72|27848.72|27848.72|27848.72|27848.72|27848.72|27848.72|0
1630569820000|2021-09-02 08:03:40|27838.12|27838.12|27838.12|27838.12|27838.12|27838.12|27838.12|27838.12|0
1630569830000|2021-09-02 08:03:50|27841.65|27841.65|27841.65|27841.65|27841.65|27841.65|27841.65|27841.65|0
1630569880000|2021-09-02 08:04:40|27834.58|27834.58|27834.58|27834.58|27834.58|27834.58|27834.58|27834.58|0
1630569900000|2021-09-02 08:05:00|27831.05|27831.05|27831.05|27831.05|27831.05|27831.05|27831.05|27831.05|0
1630569910000|2021-09-02 08:05:10|27827.51|27827.51|27825.11|27825.11|27827.51|27827.51|27825.11|27825.11|0
1630569920000|2021-09-02 08:05:20|27828.64|27828.64|27832.42|27832.42|27832.42|27832.42|27828.64|27828.64|0
1630569960000|2021-09-02 08:06:00|27832.66|27832.66|27832.66|27832.66|27832.66|27832.66|27832.66|27832.66|0
1630569980000|2021-09-02 08:06:20|27839.73|27839.73|27842.14|27842.14|27842.14|27842.14|27839.73|27839.73|0
1630569990000|2021-09-02 08:06:30|27845.67|27845.67|27842.14|27842.14|27845.67|27845.67|27842.14|27842.14|0
1630570020000|2021-09-02 08:07:00|27845.67|27845.67|27845.67|27845.67|27845.67|27845.67|27845.67|27845.67|0
1630570050000|2021-09-02 08:07:30|27849.21|27849.21|27849.21|27849.21|27849.21|27849.21|27849.21|27849.21|0
1630570060000|2021-09-02 08:07:40|27848.61|27848.61|27848|27848|27848.61|27848.61|27848|27848|0
1630570070000|2021-09-02 08:07:50|27851.54|27851.54|27851.54|27851.54|27851.54|27851.54|27851.54|27851.54|0
1630570080000|2021-09-02 08:08:00|27851.3|27851.3|27851.3|27851.3|27851.3|27851.3|27851.3|27851.3|0
1630570100000|2021-09-02 08:08:20|27851.9|27851.9|27851.9|27851.9|27851.9|27851.9|27851.9|27851.9|0
1630570110000|2021-09-02 08:08:30|27851.3|27851.3|27850.89|27850.89|27851.3|27851.3|27850.89|27850.89|0
1630570190000|2021-09-02 08:09:50|27847.35|27847.35|27846.94|27846.94|27847.35|27847.35|27846.94|27846.94|0
1630570200000|2021-09-02 08:10:00|27847.18|27847.18|27847.18|27847.18|27847.18|27847.18|27847.18|27847.18|0
1630570210000|2021-09-02 08:10:10|27854.25|27854.25|27854.25|27854.25|27854.25|27854.25|27854.25|27854.25|0
1630570230000|2021-09-02 08:10:30|27854.86|27854.86|27855.46|27855.46|27855.46|27855.46|27854.86|27854.86|0
1630570240000|2021-09-02 08:10:40|27854.86|27854.86|27854.86|27854.86|27854.86|27854.86|27854.86|27854.86|0
1630570250000|2021-09-02 08:10:50|27855.27|27855.27|27855.27|27855.27|27855.27|27855.27|27855.27|27855.27|0
1630570260000|2021-09-02 08:11:00|27869.4|27869.4|27869.4|27869.4|27869.4|27869.4|27869.4|27869.4|0
1630570290000|2021-09-02 08:11:30|27868.8|27868.8|27868.8|27868.8|27868.8|27868.8|27868.8|27868.8|0
1630570330000|2021-09-02 08:12:10|27865.27|27865.27|27865.27|27865.27|27865.27|27865.27|27865.27|27865.27|0
1630570350000|2021-09-02 08:12:30|27864.67|27864.67|27861.13|27861.13|27864.67|27864.67|27857.6|27857.6|0
1630570420000|2021-09-02 08:13:40|27861.73|27861.73|27861.73|27861.73|27861.73|27861.73|27861.73|27861.73|0
1630570450000|2021-09-02 08:14:10|27862.34|27862.34|27862.34|27862.34|27862.34|27862.34|27862.34|27862.34|0
1630570490000|2021-09-02 08:14:50|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|0
1630570500000|2021-09-02 08:15:00|27862.34|27862.34|27865.63|27865.63|27865.63|27865.63|27862.09|27862.09|0
1630570520000|2021-09-02 08:15:20|27872.7|27872.7|27872.7|27872.7|27872.7|27872.7|27872.7|27872.7|0
1630570550000|2021-09-02 08:15:50|27873.3|27873.3|27876.83|27876.83|27876.83|27876.83|27873.3|27873.3|0
1630570580000|2021-09-02 08:16:20|27877.43|27877.43|27877.43|27877.43|27877.43|27877.43|27877.43|27877.43|0
1630570600000|2021-09-02 08:16:40|27873.9|27873.9|27873.9|27873.9|27873.9|27873.9|27873.9|27873.9|0
1630570610000|2021-09-02 08:16:50|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|0
1630570640000|2021-09-02 08:17:20|27870.36|27870.36|27870.36|27870.36|27870.36|27870.36|27870.36|27870.36|0
1630570680000|2021-09-02 08:18:00|27873.9|27873.9|27873.9|27873.9|27873.9|27873.9|27873.9|27873.9|0
1630570720000|2021-09-02 08:18:40|27884.5|27884.5|27880.97|27880.97|27884.5|27884.5|27880.97|27880.97|0
1630570730000|2021-09-02 08:18:50|27873.9|27873.9|27873.9|27873.9|27873.9|27873.9|27873.9|27873.9|0
1630570740000|2021-09-02 08:19:00|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|0
1630570750000|2021-09-02 08:19:10|27867.43|27867.43|27863.9|27863.9|27867.43|27867.43|27863.9|27863.9|0
1630570770000|2021-09-02 08:19:30|27863.29|27863.29|27863.29|27863.29|27863.29|27863.29|27863.29|27863.29|0
1630570800000|2021-09-02 08:20:00|27862.57|27862.57|27862.57|27862.57|27862.81|27862.81|27862.57|27862.57|0
1630570810000|2021-09-02 08:20:10|27862.81|27862.81|27870.48|27870.48|27870.48|27870.48|27862.81|27862.81|0
1630570830000|2021-09-02 08:20:30|27866.95|27866.95|27863.41|27863.41|27866.95|27866.95|27863.41|27863.41|0
1630570840000|2021-09-02 08:20:40|27859.28|27859.28|27855.74|27855.74|27859.28|27859.28|27855.74|27855.74|0
1630570850000|2021-09-02 08:20:50|27859.28|27859.28|27859.28|27859.28|27859.28|27859.28|27859.28|27859.28|0
1630570880000|2021-09-02 08:21:20|27869.88|27869.88|27866.35|27866.35|27869.88|27869.88|27866.35|27866.35|0
1630570890000|2021-09-02 08:21:30|27873.42|27873.42|27873.42|27873.42|27873.42|27873.42|27873.42|27873.42|0
1630570920000|2021-09-02 08:22:00|27869.88|27869.88|27869.88|27869.88|27869.88|27869.88|27869.88|27869.88|0
1630570960000|2021-09-02 08:22:40|27866.35|27866.35|27856.94|27856.94|27866.35|27866.35|27855.74|27855.74|0
1630571010000|2021-09-02 08:23:30|27846.34|27846.34|27846.34|27846.34|27846.34|27846.34|27846.34|27846.34|0
1630571050000|2021-09-02 08:24:10|27849.87|27849.87|27849.27|27849.27|27849.87|27849.87|27849.27|27849.27|0
1630571060000|2021-09-02 08:24:20|27852.81|27852.81|27852.81|27852.81|27852.81|27852.81|27852.81|27852.81|0
1630571120000|2021-09-02 08:25:20|27859.88|27859.88|27859.88|27859.88|27859.88|27859.88|27859.88|27859.88|0
1630571180000|2021-09-02 08:26:20|27863.41|27863.41|27863.41|27863.41|27863.41|27863.41|27863.41|27863.41|0
1630571210000|2021-09-02 08:26:50|27864.01|27864.01|27864.01|27864.01|27864.01|27864.01|27864.01|27864.01|0
1630571260000|2021-09-02 08:27:40|27860.48|27860.48|27860.48|27860.48|27860.48|27860.48|27860.48|27860.48|0
1630571280000|2021-09-02 08:28:00|27860.24|27860.24|27863.77|27863.77|27863.77|27863.77|27860.24|27860.24|0
1630571360000|2021-09-02 08:29:20|27864.18|27864.18|27864.18|27864.18|27864.18|27864.18|27864.18|27864.18|0
1630571370000|2021-09-02 08:29:30|27864.59|27864.59|27864.59|27864.59|27864.59|27864.59|27864.59|27864.59|0
1630571410000|2021-09-02 08:30:10|27865.19|27865.19|27872.26|27872.26|27872.26|27872.26|27865.19|27865.19|0
1630571420000|2021-09-02 08:30:20|27868.73|27868.73|27868.73|27868.73|27868.73|27868.73|27868.73|27868.73|0
1630571460000|2021-09-02 08:31:00|27865.19|27865.19|27865.19|27865.19|27868.73|27868.73|27865.19|27865.19|0
1630571470000|2021-09-02 08:31:10|27861.66|27861.66|27861.66|27861.66|27861.66|27861.66|27861.66|27861.66|0
1630571480000|2021-09-02 08:31:20|27862.26|27862.26|27862.26|27862.26|27862.26|27862.26|27862.26|27862.26|0
1630571500000|2021-09-02 08:31:40|27862.86|27862.86|27862.86|27862.86|27862.86|27862.86|27862.86|27862.86|0
1630571510000|2021-09-02 08:31:50|27863.46|27863.46|27863.46|27863.46|27863.46|27863.46|27863.46|27863.46|0
1630571520000|2021-09-02 08:32:00|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|0
1630571530000|2021-09-02 08:32:10|27864.47|27864.47|27868|27868|27868|27868|27864.47|27864.47|0
1630571540000|2021-09-02 08:32:20|27867.4|27867.4|27866.8|27866.8|27867.4|27867.4|27866.8|27866.8|0
1630571600000|2021-09-02 08:33:20|27867.4|27867.4|27867.4|27867.4|27867.4|27867.4|27867.4|27867.4|0
1630571610000|2021-09-02 08:33:30|27870.94|27870.94|27870.94|27870.94|27870.94|27870.94|27870.94|27870.94|0
1630571680000|2021-09-02 08:34:40|27867.4|27867.4|27867.4|27867.4|27867.4|27867.4|27867.4|27867.4|0
1630571700000|2021-09-02 08:35:00|27878.01|27878.01|27878.01|27878.01|27878.01|27878.01|27878.01|27878.01|0
1630571710000|2021-09-02 08:35:10|27885.08|27885.08|27878.01|27878.01|27885.08|27885.08|27878.01|27878.01|0
1630571770000|2021-09-02 08:36:10|27877.41|27877.41|27876.21|27876.21|27877.41|27877.41|27876.21|27876.21|0
1630571800000|2021-09-02 08:36:40|27869.14|27869.14|27868.73|27868.73|27869.14|27869.14|27868.73|27868.73|0
1630571810000|2021-09-02 08:36:50|27868.12|27868.12|27867.76|27867.76|27868.12|27868.12|27867.16|27867.16|0
1630571870000|2021-09-02 08:37:50|27871.29|27871.29|27871.29|27871.29|27871.29|27871.29|27871.29|27871.29|0
1630571900000|2021-09-02 08:38:20|27867.76|27867.76|27867.76|27867.76|27867.76|27867.76|27867.76|27867.76|0
1630571910000|2021-09-02 08:38:30|27867.16|27867.16|27867.16|27867.16|27867.16|27867.16|27867.16|27867.16|0
1630571980000|2021-09-02 08:39:40|27863.62|27863.62|27863.62|27863.62|27863.62|27863.62|27863.62|27863.62|0
1630571990000|2021-09-02 08:39:50|27863.21|27863.21|27863.21|27863.21|27863.21|27863.21|27863.21|27863.21|0
1630572000000|2021-09-02 08:40:00|27859.68|27859.68|27859.43|27859.43|27859.68|27859.68|27859.43|27859.43|0
1630572020000|2021-09-02 08:40:20|27862.97|27862.97|27866.5|27866.5|27866.5|27866.5|27862.97|27862.97|0
1630572030000|2021-09-02 08:40:30|27866.02|27866.02|27866.02|27866.02|27866.02|27866.02|27866.02|27866.02|0
1630572040000|2021-09-02 08:40:40|27866.62|27866.62|27867.22|27867.22|27867.82|27867.82|27866.62|27866.62|0
1630572140000|2021-09-02 08:42:20|27870.76|27870.76|27867.22|27867.22|27870.76|27870.76|27867.22|27867.22|0
1630572210000|2021-09-02 08:43:30|27870.76|27870.76|27866.74|27866.74|27870.76|27870.76|27866.74|27866.74|0
1630572250000|2021-09-02 08:44:10|27866.14|27866.14|27866.14|27866.14|27866.14|27866.14|27866.14|27866.14|0
1630572330000|2021-09-02 08:45:30|27869.67|27869.67|27869.67|27869.67|27869.67|27869.67|27869.67|27869.67|0
1630572370000|2021-09-02 08:46:10|27873.21|27873.21|27873.21|27873.21|27873.21|27873.21|27873.21|27873.21|0
1630572430000|2021-09-02 08:47:10|27869.67|27869.67|27869.67|27869.67|27869.67|27869.67|27869.67|27869.67|0
1630572440000|2021-09-02 08:47:20|27870.27|27870.27|27873.81|27873.81|27873.81|27873.81|27870.27|27870.27|0
1630572450000|2021-09-02 08:47:30|27877.34|27877.34|27877.34|27877.34|27877.34|27877.34|27877.34|27877.34|0
1630572480000|2021-09-02 08:48:00|27884.41|27884.41|27884.41|27884.41|27884.41|27884.41|27884.41|27884.41|0
1630572510000|2021-09-02 08:48:30|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|0
1630572520000|2021-09-02 08:48:40|27888.55|27888.55|27889.15|27889.15|27889.15|27889.15|27888.55|27888.55|0
1630572530000|2021-09-02 08:48:50|27889.56|27889.56|27889.56|27889.56|27889.56|27889.56|27889.56|27889.56|0
1630572540000|2021-09-02 08:49:00|27889.97|27889.97|27890.57|27890.57|27891.17|27891.17|27889.97|27889.97|0
1630572550000|2021-09-02 08:49:10|27887.03|27887.03|27883.5|27883.5|27887.03|27887.03|27883.5|27883.5|0
1630572640000|2021-09-02 08:50:40|27882.9|27882.9|27882.9|27882.9|27882.9|27882.9|27882.9|27882.9|0
1630572660000|2021-09-02 08:51:00|27889.97|27889.97|27889.37|27889.37|27889.97|27889.97|27889.37|27889.37|0
1630572680000|2021-09-02 08:51:20|27890.34|27890.34|27890.58|27890.58|27890.58|27890.58|27890.34|27890.34|0
1630572690000|2021-09-02 08:51:30|27889.98|27889.98|27889.98|27889.98|27893.51|27893.51|27889.98|27889.98|0
1630572700000|2021-09-02 08:51:40|27897.05|27897.05|27900.58|27900.58|27900.58|27900.58|27897.05|27897.05|0
1630572740000|2021-09-02 08:52:20|27893.51|27893.51|27897.05|27897.05|27897.05|27897.05|27893.51|27893.51|0
1630572760000|2021-09-02 08:52:40|27893.51|27893.51|27893.51|27893.51|27893.51|27893.51|27893.51|27893.51|0
1630572870000|2021-09-02 08:54:30|27897.05|27897.05|27897.65|27897.65|27897.65|27897.65|27897.05|27897.05|0
1630572880000|2021-09-02 08:54:40|27894.11|27894.11|27894.71|27894.71|27894.71|27894.71|27894.11|27894.11|0
1630572920000|2021-09-02 08:55:20|27898.25|27898.25|27898.25|27898.25|27898.25|27898.25|27898.25|27898.25|0
1630572930000|2021-09-02 08:55:30|27901.78|27901.78|27901.78|27901.78|27901.78|27901.78|27901.78|27901.78|0
1630572950000|2021-09-02 08:55:50|27905.32|27905.32|27901.78|27901.78|27905.32|27905.32|27901.78|27901.78|0
1630572970000|2021-09-02 08:56:10|27912.39|27912.39|27915.92|27915.92|27915.92|27915.92|27912.39|27912.39|0
1630573020000|2021-09-02 08:57:00|27912.39|27912.39|27912.39|27912.39|27912.39|27912.39|27912.39|27912.39|0
1630573100000|2021-09-02 08:58:20|27915.92|27915.92|27912.39|27912.39|27915.92|27915.92|27912.39|27912.39|0
1630573150000|2021-09-02 08:59:10|27912.99|27912.99|27912.99|27912.99|27912.99|27912.99|27912.99|27912.99|0
1630573170000|2021-09-02 08:59:30|27916.52|27916.52|27916.52|27916.52|27916.52|27916.52|27916.52|27916.52|0
1630573190000|2021-09-02 08:59:50|27912.99|27912.99|27912.99|27912.99|27912.99|27912.99|27912.99|27912.99|0
1630573200000|2021-09-02 09:00:00|27909.45|27909.45|27905.92|27905.92|27909.45|27909.45|27905.92|27905.92|0
1630573210000|2021-09-02 09:00:10|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|0
1630573230000|2021-09-02 09:00:30|27901.78|27901.78|27901.78|27901.78|27901.78|27901.78|27901.78|27901.78|0
1630573240000|2021-09-02 09:00:40|27908.85|27908.85|27908.85|27908.85|27908.85|27908.85|27908.85|27908.85|0
1630573300000|2021-09-02 09:01:40|27905.32|27905.32|27894.71|27894.71|27905.32|27905.32|27894.71|27894.71|0
1630573320000|2021-09-02 09:02:00|27894.23|27894.23|27894.23|27894.23|27894.23|27894.23|27894.23|27894.23|0
1630573350000|2021-09-02 09:02:30|27893.63|27893.63|27893.63|27893.63|27893.63|27893.63|27893.63|27893.63|0
1630573410000|2021-09-02 09:03:30|27900.7|27900.7|27901.11|27901.11|27901.11|27901.11|27900.7|27900.7|0
1630573470000|2021-09-02 09:04:30|27897.57|27897.57|27897.57|27897.57|27897.57|27897.57|27897.57|27897.57|0
1630573480000|2021-09-02 09:04:40|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|0
1630573500000|2021-09-02 09:05:00|27894.64|27894.64|27894.64|27894.64|27894.64|27894.64|27894.64|27894.64|0
1630573550000|2021-09-02 09:05:50|27891.1|27891.1|27887.57|27887.57|27891.1|27891.1|27887.57|27887.57|0
1630573590000|2021-09-02 09:06:30|27888.17|27888.17|27888.17|27888.17|27888.17|27888.17|27888.17|27888.17|0
1630573620000|2021-09-02 09:07:00|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|0
1630573640000|2021-09-02 09:07:20|27895.24|27895.24|27891.71|27891.71|27895.24|27895.24|27891.71|27891.71|0
1630573650000|2021-09-02 09:07:30|27888.17|27888.17|27888.17|27888.17|27888.17|27888.17|27888.17|27888.17|0
1630573670000|2021-09-02 09:07:50|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|0
1630573690000|2021-09-02 09:08:10|27890.89|27890.89|27890.48|27890.48|27890.89|27890.89|27890.48|27890.48|0
1630573700000|2021-09-02 09:08:20|27890.89|27890.89|27890.89|27890.89|27890.89|27890.89|27890.89|27890.89|0
1630573720000|2021-09-02 09:08:40|27891.49|27891.49|27891.49|27891.49|27891.49|27891.49|27891.49|27891.49|0
1630573730000|2021-09-02 09:08:50|27891.73|27891.73|27891.73|27891.73|27891.73|27891.73|27891.73|27891.73|0
1630573740000|2021-09-02 09:09:00|27898.8|27898.8|27899.4|27899.4|27899.4|27899.4|27898.8|27898.8|0
1630573770000|2021-09-02 09:09:30|27900.22|27900.22|27900.22|27900.22|27900.22|27900.22|27900.22|27900.22|0
1630573780000|2021-09-02 09:09:40|27900.63|27900.63|27900.63|27900.63|27900.63|27900.63|27900.63|27900.63|0
1630573810000|2021-09-02 09:10:10|27907.7|27907.7|27897.69|27897.69|27908.3|27908.3|27897.69|27897.69|0
1630573820000|2021-09-02 09:10:20|27898.3|27898.3|27898.9|27898.9|27898.9|27898.9|27898.3|27898.3|0
1630573830000|2021-09-02 09:10:30|27902.43|27902.43|27902.43|27902.43|27902.43|27902.43|27902.43|27902.43|0
1630573850000|2021-09-02 09:10:50|27901.83|27901.83|27901.23|27901.23|27901.83|27901.83|27901.23|27901.23|0
1630573900000|2021-09-02 09:11:40|27901.83|27901.83|27901.83|27901.83|27901.83|27901.83|27901.83|27901.83|0
1630573920000|2021-09-02 09:12:00|27908.9|27908.9|27908.9|27908.9|27908.9|27908.9|27908.9|27908.9|0
1630573930000|2021-09-02 09:12:10|27905.37|27905.37|27905.37|27905.37|27905.37|27905.37|27905.37|27905.37|0
1630573940000|2021-09-02 09:12:20|27908.9|27908.9|27912.44|27912.44|27912.44|27912.44|27908.9|27908.9|0
1630574040000|2021-09-02 09:14:00|27905.37|27905.37|27897.69|27897.69|27905.37|27905.37|27897.69|27897.69|0
1630574080000|2021-09-02 09:14:40|27894.16|27894.16|27894.16|27894.16|27894.16|27894.16|27894.16|27894.16|0
1630574100000|2021-09-02 09:15:00|27890.63|27890.63|27890.63|27890.63|27890.63|27890.63|27890.63|27890.63|0
1630574130000|2021-09-02 09:15:30|27891.23|27891.23|27891.23|27891.23|27891.23|27891.23|27891.23|27891.23|0
1630574140000|2021-09-02 09:15:40|27890.63|27890.63|27891.23|27891.23|27891.23|27891.23|27890.63|27890.63|0
1630574190000|2021-09-02 09:16:30|27887.69|27887.69|27888.1|27888.1|27888.1|27888.1|27887.69|27887.69|0
1630574200000|2021-09-02 09:16:40|27887.5|27887.5|27887.5|27887.5|27887.5|27887.5|27887.5|27887.5|0
1630574260000|2021-09-02 09:17:40|27891.03|27891.03|27898.1|27898.1|27898.1|27898.1|27891.03|27891.03|0
1630574280000|2021-09-02 09:18:00|27897.5|27897.5|27890.43|27890.43|27897.5|27897.5|27890.43|27890.43|0
1630574300000|2021-09-02 09:18:20|27889.95|27889.95|27889.95|27889.95|27889.95|27889.95|27889.95|27889.95|0
1630574330000|2021-09-02 09:18:50|27886.42|27886.42|27882.88|27882.88|27886.42|27886.42|27882.88|27882.88|0
1630574340000|2021-09-02 09:19:00|27881.68|27881.68|27881.08|27881.08|27881.68|27881.68|27881.08|27881.08|0
1630574350000|2021-09-02 09:19:10|27877.54|27877.54|27877.54|27877.54|27877.54|27877.54|27877.54|27877.54|0
1630574360000|2021-09-02 09:19:20|27874.01|27874.01|27874.01|27874.01|27874.01|27874.01|27874.01|27874.01|0
1630574380000|2021-09-02 09:19:40|27870.47|27870.47|27877.54|27877.54|27877.54|27877.54|27870.47|27870.47|0
1630574400000|2021-09-02 09:20:00|27877.13|27877.13|27877.13|27877.13|27877.13|27877.13|27877.13|27877.13|0
1630574410000|2021-09-02 09:20:10|27866.53|27866.53|27870.06|27870.06|27870.06|27870.06|27866.53|27866.53|0
1630574430000|2021-09-02 09:20:30|27862.99|27862.99|27862.99|27862.99|27862.99|27862.99|27862.99|27862.99|0
1630574460000|2021-09-02 09:21:00|27861.19|27861.19|27862.39|27862.39|27862.39|27862.39|27861.19|27861.19|0
1630574470000|2021-09-02 09:21:10|27861.98|27861.98|27869.65|27869.65|27869.65|27869.65|27861.98|27861.98|0
1630574500000|2021-09-02 09:21:40|27869.05|27869.05|27868.45|27868.45|27869.05|27869.05|27868.45|27868.45|0
1630574510000|2021-09-02 09:21:50|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|0
1630574540000|2021-09-02 09:22:20|27865.52|27865.52|27865.52|27865.52|27865.52|27865.52|27865.52|27865.52|0
1630574570000|2021-09-02 09:22:50|27869.05|27869.05|27869.05|27869.05|27869.05|27869.05|27869.05|27869.05|0
1630574580000|2021-09-02 09:23:00|27872.59|27872.59|27875.52|27875.52|27875.52|27875.52|27871.99|27871.99|0
1630574600000|2021-09-02 09:23:20|27871.99|27871.99|27871.99|27871.99|27871.99|27871.99|27871.99|27871.99|0
1630574650000|2021-09-02 09:24:10|27886.13|27886.13|27889.66|27889.66|27889.66|27889.66|27886.13|27886.13|0
1630574660000|2021-09-02 09:24:20|27890.26|27890.26|27890.26|27890.26|27890.26|27890.26|27890.26|27890.26|0
1630574670000|2021-09-02 09:24:30|27889.66|27889.66|27889.66|27889.66|27889.66|27889.66|27889.66|27889.66|0
1630574680000|2021-09-02 09:24:40|27882.59|27882.59|27882.59|27882.59|27882.59|27882.59|27882.59|27882.59|0
1630574690000|2021-09-02 09:24:50|27879.06|27879.06|27879.06|27879.06|27879.06|27879.06|27879.06|27879.06|0
1630574710000|2021-09-02 09:25:10|27875.52|27875.52|27875.52|27875.52|27875.52|27875.52|27875.52|27875.52|0
1630574760000|2021-09-02 09:26:00|27875.04|27875.04|27875.04|27875.04|27875.04|27875.04|27875.04|27875.04|0
1630574790000|2021-09-02 09:26:30|27882.11|27882.11|27882.71|27882.71|27882.71|27882.71|27882.11|27882.11|0
1630574860000|2021-09-02 09:27:40|27882.95|27882.95|27884.18|27884.18|27884.18|27884.18|27882.95|27882.95|0
1630574900000|2021-09-02 09:28:20|27887.71|27887.71|27884.18|27884.18|27887.71|27887.71|27884.18|27884.18|0
1630574920000|2021-09-02 09:28:40|27884.42|27884.42|27884.42|27884.42|27884.42|27884.42|27884.42|27884.42|0
1630574930000|2021-09-02 09:28:50|27885.62|27885.62|27885.02|27885.02|27885.62|27885.62|27885.02|27885.02|0
1630574970000|2021-09-02 09:29:30|27892.09|27892.09|27895.63|27895.63|27895.63|27895.63|27885.02|27885.02|0
1630574990000|2021-09-02 09:29:50|27899.16|27899.16|27902.7|27902.7|27902.7|27902.7|27899.16|27899.16|0
1630575000000|2021-09-02 09:30:00|27903.3|27903.3|27903.3|27903.3|27903.3|27903.3|27903.3|27903.3|0
1630575010000|2021-09-02 09:30:10|27910.37|27910.37|27910.37|27910.37|27910.37|27910.37|27910.37|27910.37|0
1630575060000|2021-09-02 09:31:00|27906.83|27906.83|27913.9|27913.9|27913.9|27913.9|27906.83|27906.83|0
1630575070000|2021-09-02 09:31:10|27910.37|27910.37|27910.37|27910.37|27913.9|27913.9|27910.37|27910.37|0
1630575080000|2021-09-02 09:31:20|27906.83|27906.83|27910.37|27910.37|27910.37|27910.37|27906.83|27906.83|0
1630575140000|2021-09-02 09:32:20|27906.83|27906.83|27910.97|27910.97|27910.97|27910.97|27906.83|27906.83|0
1630575150000|2021-09-02 09:32:30|27907.43|27907.43|27907.43|27907.43|27907.43|27907.43|27907.43|27907.43|0
1630575170000|2021-09-02 09:32:50|27903.9|27903.9|27903.9|27903.9|27903.9|27903.9|27903.9|27903.9|0
1630575270000|2021-09-02 09:34:30|27900.36|27900.36|27893.29|27893.29|27900.36|27900.36|27893.29|27893.29|0
1630575280000|2021-09-02 09:34:40|27900.36|27900.36|27900.36|27900.36|27900.36|27900.36|27900.36|27900.36|0
1630575300000|2021-09-02 09:35:00|27903.9|27903.9|27904.31|27904.31|27904.31|27904.31|27903.9|27903.9|0
1630575370000|2021-09-02 09:36:10|27900.77|27900.77|27900.77|27900.77|27900.77|27900.77|27900.77|27900.77|0
1630575400000|2021-09-02 09:36:40|27901.37|27901.37|27901.37|27901.37|27901.37|27901.37|27901.37|27901.37|0
1630575410000|2021-09-02 09:36:50|27900.77|27900.77|27900.17|27900.17|27900.77|27900.77|27900.17|27900.17|0
1630575490000|2021-09-02 09:38:10|27896.64|27896.64|27896.64|27896.64|27896.64|27896.64|27896.64|27896.64|0
1630575500000|2021-09-02 09:38:20|27889.57|27889.57|27890.17|27890.17|27890.17|27890.17|27889.57|27889.57|0
1630575510000|2021-09-02 09:38:30|27897.24|27897.24|27893.7|27893.7|27897.24|27897.24|27893.7|27893.7|0
1630575530000|2021-09-02 09:38:50|27890.17|27890.17|27890.17|27890.17|27890.17|27890.17|27890.17|27890.17|0
1630575540000|2021-09-02 09:39:00|27886.63|27886.63|27886.63|27886.63|27886.63|27886.63|27886.63|27886.63|0
1630575590000|2021-09-02 09:39:50|27883.1|27883.1|27886.63|27886.63|27890.17|27890.17|27883.1|27883.1|0
1630575650000|2021-09-02 09:40:50|27890.17|27890.17|27890.17|27890.17|27890.17|27890.17|27890.17|27890.17|0
1630575720000|2021-09-02 09:42:00|27893.7|27893.7|27890.17|27890.17|27893.7|27893.7|27890.17|27890.17|0
1630575780000|2021-09-02 09:43:00|27886.63|27886.63|27886.63|27886.63|27886.63|27886.63|27886.63|27886.63|0
1630575820000|2021-09-02 09:43:40|27887.04|27887.04|27887.45|27887.45|27887.45|27887.45|27887.04|27887.04|0
1630575850000|2021-09-02 09:44:10|27888.66|27888.66|27888.05|27888.05|27888.66|27888.66|27888.05|27888.05|0
1630575890000|2021-09-02 09:44:50|27891.59|27891.59|27891.59|27891.59|27891.59|27891.59|27891.59|27891.59|0
1630575910000|2021-09-02 09:45:10|27892.19|27892.19|27892.19|27892.19|27892.19|27892.19|27892.19|27892.19|0
1630575930000|2021-09-02 09:45:30|27891.59|27891.59|27891.59|27891.59|27891.59|27891.59|27891.59|27891.59|0
1630575960000|2021-09-02 09:46:00|27892.41|27892.41|27892.41|27892.41|27892.41|27892.41|27892.41|27892.41|0
1630575990000|2021-09-02 09:46:30|27895.94|27895.94|27895.94|27895.94|27895.94|27895.94|27895.94|27895.94|0
1630576000000|2021-09-02 09:46:40|27896.19|27896.19|27896.67|27896.67|27896.67|27896.67|27896.19|27896.19|0
1630576020000|2021-09-02 09:47:00|27896.43|27896.43|27896.43|27896.43|27896.43|27896.43|27896.43|27896.43|0
1630576040000|2021-09-02 09:47:20|27896.02|27896.02|27896.02|27896.02|27896.02|27896.02|27896.02|27896.02|0
1630576060000|2021-09-02 09:47:40|27896.62|27896.62|27896.21|27896.21|27896.62|27896.62|27896.21|27896.21|0
1630576080000|2021-09-02 09:48:00|27895.61|27895.61|27896.21|27896.21|27896.21|27896.21|27895.61|27895.61|0
1630576090000|2021-09-02 09:48:10|27892.67|27892.67|27892.67|27892.67|27892.67|27892.67|27892.67|27892.67|0
1630576100000|2021-09-02 09:48:20|27896.21|27896.21|27896.21|27896.21|27896.21|27896.21|27896.21|27896.21|0
1630576180000|2021-09-02 09:49:40|27896.69|27896.69|27896.69|27896.69|27896.69|27896.69|27896.69|27896.69|0
1630576230000|2021-09-02 09:50:30|27893.16|27893.16|27893.16|27893.16|27893.16|27893.16|27893.16|27893.16|0
1630576310000|2021-09-02 09:51:50|27896.69|27896.69|27893.16|27893.16|27896.69|27896.69|27893.16|27893.16|0
1630576390000|2021-09-02 09:53:10|27892.92|27892.92|27892.92|27892.92|27892.92|27892.92|27892.92|27892.92|0
1630576400000|2021-09-02 09:53:20|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|0
1630576460000|2021-09-02 09:54:20|27885.85|27885.85|27885.85|27885.85|27885.85|27885.85|27885.85|27885.85|0
1630576480000|2021-09-02 09:54:40|27892.92|27892.92|27892.92|27892.92|27892.92|27892.92|27892.92|27892.92|0
1630576540000|2021-09-02 09:55:40|27885.85|27885.85|27885.85|27885.85|27885.85|27885.85|27885.85|27885.85|0
1630576560000|2021-09-02 09:56:00|27885.25|27885.25|27878.18|27878.18|27885.25|27885.25|27878.18|27878.18|0
1630576590000|2021-09-02 09:56:30|27874.64|27874.64|27874.64|27874.64|27874.64|27874.64|27874.64|27874.64|0
1630576620000|2021-09-02 09:57:00|27885.25|27885.25|27881.71|27881.71|27885.25|27885.25|27881.71|27881.71|0
1630576680000|2021-09-02 09:58:00|27881.95|27881.95|27881.95|27881.95|27881.95|27881.95|27881.95|27881.95|0
1630576740000|2021-09-02 09:59:00|27885.49|27885.49|27881.95|27881.95|27885.49|27885.49|27881.95|27881.95|0
1630576770000|2021-09-02 09:59:30|27878.42|27878.42|27878.42|27878.42|27878.42|27878.42|27878.42|27878.42|0
1630576790000|2021-09-02 09:59:50|27885.49|27885.49|27889.02|27889.02|27889.02|27889.02|27885.49|27885.49|0
1630576800000|2021-09-02 10:00:00|27889.62|27889.62|27893.16|27893.16|27893.16|27893.16|27889.62|27889.62|0
1630576840000|2021-09-02 10:00:40|27893.76|27893.76|27893.76|27893.76|27893.76|27893.76|27893.76|27893.76|0
1630576850000|2021-09-02 10:00:50|27897.29|27897.29|27893.76|27893.76|27897.29|27897.29|27893.76|27893.76|0
1630576870000|2021-09-02 10:01:10|27894.96|27894.96|27891.43|27891.43|27894.96|27894.96|27891.43|27891.43|0
1630576920000|2021-09-02 10:02:00|27894.96|27894.96|27894.96|27894.96|27894.96|27894.96|27894.96|27894.96|0
1630576980000|2021-09-02 10:03:00|27893.76|27893.76|27893.76|27893.76|27893.76|27893.76|27893.76|27893.76|0
1630576990000|2021-09-02 10:03:10|27890.22|27890.22|27890.22|27890.22|27890.22|27890.22|27890.22|27890.22|0
1630577050000|2021-09-02 10:04:10|27890.83|27890.83|27894.36|27894.36|27894.36|27894.36|27890.83|27890.83|0
1630577060000|2021-09-02 10:04:20|27890.83|27890.83|27890.83|27890.83|27890.83|27890.83|27890.83|27890.83|0
1630577110000|2021-09-02 10:05:10|27894.36|27894.36|27894.36|27894.36|27894.36|27894.36|27894.36|27894.36|0
1630577160000|2021-09-02 10:06:00|27889.81|27889.81|27892.75|27892.75|27892.75|27892.75|27889.21|27889.21|0
1630577170000|2021-09-02 10:06:10|27889.21|27889.21|27889.21|27889.21|27889.21|27889.21|27889.21|27889.21|0
1630577210000|2021-09-02 10:06:50|27885.68|27885.68|27882.14|27882.14|27885.68|27885.68|27882.14|27882.14|0
1630577390000|2021-09-02 10:09:50|27878.61|27878.61|27882.14|27882.14|27882.14|27882.14|27878.61|27878.61|0
1630577420000|2021-09-02 10:10:20|27878.61|27878.61|27871.54|27871.54|27878.61|27878.61|27871.54|27871.54|0
1630577460000|2021-09-02 10:11:00|27868|27868|27867.4|27867.4|27868|27868|27867.4|27867.4|0
1630577490000|2021-09-02 10:11:30|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|0
1630577540000|2021-09-02 10:12:20|27860.33|27860.33|27856.8|27856.8|27860.33|27860.33|27856.8|27856.8|0
1630577610000|2021-09-02 10:13:30|27842.66|27842.66|27840.64|27840.64|27842.66|27842.66|27836.5|27836.5|0
1630577620000|2021-09-02 10:13:40|27837.1|27837.1|27837.1|27837.1|27837.1|27837.1|27837.1|27837.1|0
1630577630000|2021-09-02 10:13:50|27833.57|27833.57|27833.57|27833.57|27833.57|27833.57|27833.57|27833.57|0
1630577710000|2021-09-02 10:15:10|27833.33|27833.33|27833.33|27833.33|27833.33|27833.33|27833.33|27833.33|0
1630577720000|2021-09-02 10:15:20|27833.08|27833.08|27833.08|27833.08|27833.08|27833.08|27833.08|27833.08|0
1630577740000|2021-09-02 10:15:40|27829.55|27829.55|27830.15|27830.15|27830.15|27830.15|27829.55|27829.55|0
1630577780000|2021-09-02 10:16:20|27833.68|27833.68|27830.15|27830.15|27833.68|27833.68|27830.15|27830.15|0
1630577820000|2021-09-02 10:17:00|27826.61|27826.61|27830.15|27830.15|27830.15|27830.15|27826.61|27826.61|0
1630577860000|2021-09-02 10:17:40|27826.61|27826.61|27826.61|27826.61|27826.61|27826.61|27826.61|27826.61|0
1630577870000|2021-09-02 10:17:50|27819.55|27819.55|27819.55|27819.55|27819.55|27819.55|27819.55|27819.55|0
1630577880000|2021-09-02 10:18:00|27819.14|27819.14|27822.67|27822.67|27822.67|27822.67|27819.14|27819.14|0
1630577950000|2021-09-02 10:19:10|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|0
1630578030000|2021-09-02 10:20:30|27830.22|27830.22|27830.22|27830.22|27830.22|27830.22|27830.22|27830.22|0
1630578100000|2021-09-02 10:21:40|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|0
1630578120000|2021-09-02 10:22:00|27822.55|27822.55|27821.35|27821.35|27822.55|27822.55|27821.35|27821.35|0
1630578130000|2021-09-02 10:22:10|27824.89|27824.89|27824.89|27824.89|27824.89|27824.89|27824.89|27824.89|0
1630578140000|2021-09-02 10:22:20|27825.49|27825.49|27825.49|27825.49|27825.49|27825.49|27825.49|27825.49|0
1630578150000|2021-09-02 10:22:30|27829.02|27829.02|27829.02|27829.02|27829.02|27829.02|27829.02|27829.02|0
1630578190000|2021-09-02 10:23:10|27832.56|27832.56|27836.09|27836.09|27836.09|27836.09|27832.56|27832.56|0
1630578200000|2021-09-02 10:23:20|27832.56|27832.56|27829.02|27829.02|27832.56|27832.56|27829.02|27829.02|0
1630578270000|2021-09-02 10:24:30|27825.49|27825.49|27825.49|27825.49|27825.49|27825.49|27825.49|27825.49|0
1630578360000|2021-09-02 10:26:00|27829.02|27829.02|27829.02|27829.02|27829.02|27829.02|27829.02|27829.02|0
1630578370000|2021-09-02 10:26:10|27832.56|27832.56|27829.02|27829.02|27832.56|27832.56|27829.02|27829.02|0
1630578440000|2021-09-02 10:27:20|27836.09|27836.09|27836.09|27836.09|27836.09|27836.09|27836.09|27836.09|0
1630578480000|2021-09-02 10:28:00|27836.69|27836.69|27837.29|27837.29|27837.29|27837.29|27836.69|27836.69|0
1630578490000|2021-09-02 10:28:10|27840.83|27840.83|27840.83|27840.83|27840.83|27840.83|27840.83|27840.83|0
1630578550000|2021-09-02 10:29:10|27833.76|27833.76|27837.29|27837.29|27837.29|27837.29|27833.76|27833.76|0
1630578610000|2021-09-02 10:30:10|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|0
1630578620000|2021-09-02 10:30:20|27837.29|27837.29|27837.29|27837.29|27837.29|27837.29|27837.29|27837.29|0
1630578630000|2021-09-02 10:30:30|27836.69|27836.69|27836.69|27836.69|27836.69|27836.69|27836.69|27836.69|0
1630578660000|2021-09-02 10:31:00|27829.62|27829.62|27829.62|27829.62|27829.62|27829.62|27829.62|27829.62|0
1630578720000|2021-09-02 10:32:00|27833.16|27833.16|27833.16|27833.16|27833.16|27833.16|27833.16|27833.16|0
1630578750000|2021-09-02 10:32:30|27832.92|27832.92|27832.92|27832.92|27832.92|27832.92|27832.92|27832.92|0
1630578760000|2021-09-02 10:32:40|27832.67|27832.67|27832.67|27832.67|27832.67|27832.67|27832.67|27832.67|0
1630578920000|2021-09-02 10:35:20|27832.43|27832.43|27832.43|27832.43|27832.43|27832.43|27832.43|27832.43|0
1630578940000|2021-09-02 10:35:40|27831.23|27831.23|27831.23|27831.23|27831.23|27831.23|27830.63|27830.63|0
1630578960000|2021-09-02 10:36:00|27824.16|27824.16|27813.56|27813.56|27824.16|27824.16|27813.56|27813.56|0
1630578970000|2021-09-02 10:36:10|27813.15|27813.15|27813.15|27813.15|27813.15|27813.15|27813.15|27813.15|0
1630578980000|2021-09-02 10:36:20|27813.56|27813.56|27813.56|27813.56|27813.56|27813.56|27813.56|27813.56|0
1630578990000|2021-09-02 10:36:30|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|0
1630579050000|2021-09-02 10:37:30|27827.7|27827.7|27827.7|27827.7|27827.7|27827.7|27827.7|27827.7|0
1630579180000|2021-09-02 10:39:40|27828.11|27828.11|27828.11|27828.11|27828.11|27828.11|27828.11|27828.11|0
1630579200000|2021-09-02 10:40:00|27838.71|27838.71|27838.71|27838.71|27838.71|27838.71|27838.71|27838.71|0
1630579210000|2021-09-02 10:40:10|27838.11|27838.11|27836.91|27836.91|27838.11|27838.11|27836.91|27836.91|0
1630579250000|2021-09-02 10:40:50|27833.37|27833.37|27836.91|27836.91|27836.91|27836.91|27833.37|27833.37|0
1630579320000|2021-09-02 10:42:00|27840.44|27840.44|27840.44|27840.44|27840.44|27840.44|27840.44|27840.44|0
1630579370000|2021-09-02 10:42:50|27839.24|27839.24|27838.64|27838.64|27839.24|27839.24|27838.64|27838.64|0
1630579380000|2021-09-02 10:43:00|27831.57|27831.57|27831.57|27831.57|27831.57|27831.57|27831.57|27831.57|0
1630579440000|2021-09-02 10:44:00|27828.04|27828.04|27828.04|27828.04|27828.04|27828.04|27828.04|27828.04|0
1630579460000|2021-09-02 10:44:20|27827.43|27827.43|27827.43|27827.43|27827.43|27827.43|27827.43|27827.43|0
1630579470000|2021-09-02 10:44:30|27820.36|27820.36|27820.36|27820.36|27820.36|27820.36|27820.36|27820.36|0
1630579500000|2021-09-02 10:45:00|27820.12|27820.12|27823.66|27823.66|27823.66|27823.66|27820.12|27820.12|0
1630579520000|2021-09-02 10:45:20|27816.59|27816.59|27816.59|27816.59|27816.59|27816.59|27816.59|27816.59|0
1630579580000|2021-09-02 10:46:20|27813.05|27813.05|27809.52|27809.52|27813.05|27813.05|27809.52|27809.52|0
1630579590000|2021-09-02 10:46:30|27813.05|27813.05|27808.92|27808.92|27813.05|27813.05|27808.92|27808.92|0
1630579600000|2021-09-02 10:46:40|27809.52|27809.52|27808.92|27808.92|27809.52|27809.52|27808.92|27808.92|0
1630579620000|2021-09-02 10:47:00|27815.99|27815.99|27815.99|27815.99|27819.52|27819.52|27815.99|27815.99|0
1630579630000|2021-09-02 10:47:10|27812.45|27812.45|27819.52|27819.52|27819.52|27819.52|27812.45|27812.45|0
1630579720000|2021-09-02 10:48:40|27812.45|27812.45|27801.25|27801.25|27812.45|27812.45|27801.25|27801.25|0
1630579740000|2021-09-02 10:49:00|27800.52|27800.52|27800.52|27800.52|27800.52|27800.52|27800.52|27800.52|0
1630579750000|2021-09-02 10:49:10|27804.06|27804.06|27807.59|27807.59|27807.59|27807.59|27804.06|27804.06|0
1630579760000|2021-09-02 10:49:20|27806.99|27806.99|27807.59|27807.59|27807.59|27807.59|27806.99|27806.99|0
1630579790000|2021-09-02 10:49:50|27796.99|27796.99|27796.99|27796.99|27796.99|27796.99|27796.99|27796.99|0
1630579810000|2021-09-02 10:50:10|27800.52|27800.52|27800.52|27800.52|27800.52|27800.52|27800.52|27800.52|0
1630579840000|2021-09-02 10:50:40|27799.92|27799.92|27799.92|27799.92|27799.92|27799.92|27799.92|27799.92|0
1630579850000|2021-09-02 10:50:50|27799.32|27799.32|27799.32|27799.32|27799.32|27799.32|27799.32|27799.32|0
1630579860000|2021-09-02 10:51:00|27799.92|27799.92|27799.92|27799.92|27799.92|27799.92|27799.92|27799.92|0
1630579890000|2021-09-02 10:51:30|27810.52|27810.52|27806.99|27806.99|27810.52|27810.52|27806.99|27806.99|0
1630579930000|2021-09-02 10:52:10|27806.39|27806.39|27806.39|27806.39|27806.39|27806.39|27806.39|27806.39|0
1630579940000|2021-09-02 10:52:20|27809.92|27809.92|27809.92|27809.92|27809.92|27809.92|27809.92|27809.92|0
1630580010000|2021-09-02 10:53:30|27810.52|27810.52|27810.17|27810.17|27810.52|27810.52|27809.92|27809.92|0
1630580050000|2021-09-02 10:54:10|27813.7|27813.7|27818.44|27818.44|27818.44|27818.44|27813.7|27813.7|0
1630580080000|2021-09-02 10:54:40|27821.97|27821.97|27821.97|27821.97|27821.97|27821.97|27821.97|27821.97|0
1630580130000|2021-09-02 10:55:30|27814.9|27814.9|27814.9|27814.9|27814.9|27814.9|27814.9|27814.9|0
1630580150000|2021-09-02 10:55:50|27815.14|27815.14|27815.14|27815.14|27815.14|27815.14|27815.14|27815.14|0
1630580270000|2021-09-02 10:57:50|27814.9|27814.9|27814.9|27814.9|27814.9|27814.9|27814.9|27814.9|0
1630580280000|2021-09-02 10:58:00|27811.37|27811.37|27811.37|27811.37|27811.37|27811.37|27811.37|27811.37|0
1630580360000|2021-09-02 10:59:20|27818.44|27818.44|27811.37|27811.37|27818.44|27818.44|27811.37|27811.37|0
1630580390000|2021-09-02 10:59:50|27821.97|27821.97|27821.97|27821.97|27821.97|27821.97|27821.97|27821.97|0
1630580410000|2021-09-02 11:00:10|27822.57|27822.57|27823.17|27823.17|27823.77|27823.77|27822.57|27822.57|0
1630580420000|2021-09-02 11:00:20|27826.71|27826.71|27826.71|27826.71|27826.71|27826.71|27826.71|27826.71|0
1630580430000|2021-09-02 11:00:30|27827.31|27827.31|27827.31|27827.31|27827.31|27827.31|27827.31|27827.31|0
1630580440000|2021-09-02 11:00:40|27830.84|27830.84|27830.84|27830.84|27830.84|27830.84|27830.84|27830.84|0
1630580460000|2021-09-02 11:01:00|27830.24|27830.24|27830.24|27830.24|27830.24|27830.24|27830.24|27830.24|0
1630580470000|2021-09-02 11:01:10|27829.64|27829.64|27829.64|27829.64|27829.64|27829.64|27829.64|27829.64|0
1630580480000|2021-09-02 11:01:20|27826.11|27826.11|27826.11|27826.11|27826.11|27826.11|27826.11|27826.11|0
1630580510000|2021-09-02 11:01:50|27825.51|27825.51|27825.51|27825.51|27825.51|27825.51|27825.51|27825.51|0
1630580520000|2021-09-02 11:02:00|27824.91|27824.91|27826.14|27826.14|27826.14|27826.14|27824.91|27824.91|0
1630580580000|2021-09-02 11:03:00|27829.67|27829.67|27830.27|27830.27|27830.27|27830.27|27829.67|27829.67|0
1630580630000|2021-09-02 11:03:50|27829.67|27829.67|27830.27|27830.27|27830.27|27830.27|27829.67|27829.67|0
1630580680000|2021-09-02 11:04:40|27833.81|27833.81|27840.88|27840.88|27840.88|27840.88|27833.81|27833.81|0
1630580700000|2021-09-02 11:05:00|27841.29|27841.29|27841.89|27841.89|27841.89|27841.89|27841.29|27841.29|0
1630580750000|2021-09-02 11:05:50|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|0
1630580850000|2021-09-02 11:07:30|27841.89|27841.89|27841.89|27841.89|27841.89|27841.89|27841.89|27841.89|0
1630580870000|2021-09-02 11:07:50|27845.42|27845.42|27845.42|27845.42|27845.42|27845.42|27845.42|27845.42|0
1630580880000|2021-09-02 11:08:00|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|0
1630580960000|2021-09-02 11:09:20|27845.42|27845.42|27845.42|27845.42|27845.42|27845.42|27845.42|27845.42|0
1630581020000|2021-09-02 11:10:20|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|27848.96|0
1630581080000|2021-09-02 11:11:20|27852.49|27852.49|27856.03|27856.03|27856.03|27856.03|27852.49|27852.49|0
1630581130000|2021-09-02 11:12:10|27859.56|27859.56|27859.56|27859.56|27859.56|27859.56|27859.56|27859.56|0
1630581360000|2021-09-02 11:16:00|27863.1|27863.1|27856.03|27856.03|27863.1|27863.1|27856.03|27856.03|0
1630581410000|2021-09-02 11:16:50|27852.49|27852.49|27852.49|27852.49|27852.49|27852.49|27852.49|27852.49|0
1630581430000|2021-09-02 11:17:10|27852.25|27852.25|27852.25|27852.25|27852.25|27852.25|27852.25|27852.25|0
1630581440000|2021-09-02 11:17:20|27855.78|27855.78|27855.78|27855.78|27855.78|27855.78|27855.78|27855.78|0
1630581490000|2021-09-02 11:18:10|27856.03|27856.03|27856.03|27856.03|27856.03|27856.03|27856.03|27856.03|0
1630581520000|2021-09-02 11:18:40|27859.56|27859.56|27859.56|27859.56|27859.56|27859.56|27859.56|27859.56|0
1630581540000|2021-09-02 11:19:00|27856.03|27856.03|27856.03|27856.03|27856.03|27856.03|27856.03|27856.03|0
1630581600000|2021-09-02 11:20:00|27852.49|27852.49|27852.49|27852.49|27852.49|27852.49|27852.49|27852.49|0
1630581610000|2021-09-02 11:20:10|27853.09|27853.09|27853.69|27853.69|27853.69|27853.69|27853.09|27853.09|0
1630581640000|2021-09-02 11:20:40|27854.29|27854.29|27854.29|27854.29|27854.29|27854.29|27854.29|27854.29|0
1630581650000|2021-09-02 11:20:50|27853.69|27853.69|27853.69|27853.69|27853.69|27853.69|27853.69|27853.69|0
1630581760000|2021-09-02 11:22:40|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|0
1630581810000|2021-09-02 11:23:30|27853.69|27853.69|27853.69|27853.69|27853.69|27853.69|27853.69|27853.69|0
1630581830000|2021-09-02 11:23:50|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|0
1630581850000|2021-09-02 11:24:10|27860.76|27860.76|27860.76|27860.76|27860.76|27860.76|27860.76|27860.76|0
1630581860000|2021-09-02 11:24:20|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|0
1630581870000|2021-09-02 11:24:30|27860.76|27860.76|27860.76|27860.76|27860.76|27860.76|27860.76|27860.76|0
1630581940000|2021-09-02 11:25:40|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|27857.23|0
1630581980000|2021-09-02 11:26:20|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|0
1630581990000|2021-09-02 11:26:30|27865.12|27865.12|27872.6|27872.6|27872.6|27872.6|27865.12|27865.12|0
1630582010000|2021-09-02 11:26:50|27876.13|27876.13|27879.67|27879.67|27879.67|27879.67|27876.13|27876.13|0
1630582020000|2021-09-02 11:27:00|27876.13|27876.13|27876.13|27876.13|27876.13|27876.13|27876.13|27876.13|0
1630582030000|2021-09-02 11:27:10|27879.67|27879.67|27879.67|27879.67|27879.67|27879.67|27879.67|27879.67|0
1630582040000|2021-09-02 11:27:20|27880.08|27880.08|27880.08|27880.08|27880.08|27880.08|27880.08|27880.08|0
1630582070000|2021-09-02 11:27:50|27876.54|27876.54|27876.54|27876.54|27876.54|27876.54|27876.54|27876.54|0
1630582110000|2021-09-02 11:28:30|27877.14|27877.14|27877.14|27877.14|27877.14|27877.14|27877.14|27877.14|0
1630582250000|2021-09-02 11:30:50|27876.54|27876.54|27876.54|27876.54|27876.54|27876.54|27876.54|27876.54|0
1630582280000|2021-09-02 11:31:20|27876.95|27876.95|27876.95|27876.95|27876.95|27876.95|27876.95|27876.95|0
1630582290000|2021-09-02 11:31:30|27880.49|27880.49|27880.49|27880.49|27880.49|27880.49|27880.49|27880.49|0
1630582350000|2021-09-02 11:32:30|27884.02|27884.02|27884.02|27884.02|27884.02|27884.02|27884.02|27884.02|0
1630582360000|2021-09-02 11:32:40|27880.49|27880.49|27880.49|27880.49|27880.49|27880.49|27880.49|27880.49|0
1630582550000|2021-09-02 11:35:50|27879.89|27879.89|27879.89|27879.89|27879.89|27879.89|27879.89|27879.89|0
1630582600000|2021-09-02 11:36:40|27876.35|27876.35|27876.35|27876.35|27876.35|27876.35|27876.35|27876.35|0
1630582650000|2021-09-02 11:37:30|27869.28|27869.28|27869.28|27869.28|27869.28|27869.28|27869.28|27869.28|0
1630582680000|2021-09-02 11:38:00|27869.52|27869.52|27858.92|27858.92|27869.52|27869.52|27858.92|27858.92|0
1630582690000|2021-09-02 11:38:10|27859.16|27859.16|27859.16|27859.16|27859.16|27859.16|27859.16|27859.16|0
1630582700000|2021-09-02 11:38:20|27869.76|27869.76|27869.16|27869.16|27869.76|27869.76|27869.16|27869.16|0
1630582740000|2021-09-02 11:39:00|27868.75|27868.75|27865.22|27865.22|27868.75|27868.75|27865.22|27865.22|0
1630582780000|2021-09-02 11:39:40|27865.82|27865.82|27865.22|27865.22|27865.82|27865.82|27865.22|27865.22|0
1630582790000|2021-09-02 11:39:50|27865.46|27865.46|27865.46|27865.46|27865.46|27865.46|27865.46|27865.46|0
1630582910000|2021-09-02 11:41:50|27869|27869|27869|27869|27869|27869|27869|27869|0
1630582930000|2021-09-02 11:42:10|27861.93|27861.93|27861.93|27861.93|27861.93|27861.93|27861.93|27861.93|0
1630583040000|2021-09-02 11:44:00|27865.46|27865.46|27865.46|27865.46|27865.46|27865.46|27865.46|27865.46|0
1630583070000|2021-09-02 11:44:30|27861.93|27861.93|27848.03|27848.03|27861.93|27861.93|27847.79|27847.79|0
1630583090000|2021-09-02 11:44:50|27847.43|27847.43|27846.83|27846.83|27847.43|27847.43|27846.83|27846.83|0
1630583130000|2021-09-02 11:45:30|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|0
1630583240000|2021-09-02 11:47:20|27839.16|27839.16|27839.16|27839.16|27839.16|27839.16|27839.16|27839.16|0
1630583260000|2021-09-02 11:47:40|27842.69|27842.69|27842.69|27842.69|27842.69|27842.69|27842.69|27842.69|0
1630583280000|2021-09-02 11:48:00|27846.23|27846.23|27846.23|27846.23|27846.23|27846.23|27846.23|27846.23|0
1630583330000|2021-09-02 11:48:50|27845.74|27845.74|27845.98|27845.98|27845.98|27845.98|27845.74|27845.74|0
1630583340000|2021-09-02 11:49:00|27845.38|27845.38|27845.38|27845.38|27845.38|27845.38|27845.38|27845.38|0
1630583410000|2021-09-02 11:50:10|27845.98|27845.98|27845.98|27845.98|27845.98|27845.98|27845.98|27845.98|0
1630583530000|2021-09-02 11:52:10|27849.52|27849.52|27849.52|27849.52|27849.52|27849.52|27849.52|27849.52|0
1630583590000|2021-09-02 11:53:10|27853.05|27853.05|27853.05|27853.05|27853.05|27853.05|27853.05|27853.05|0
1630583640000|2021-09-02 11:54:00|27849.52|27849.52|27845.98|27845.98|27849.52|27849.52|27845.98|27845.98|0
1630583660000|2021-09-02 11:54:20|27849.52|27849.52|27849.52|27849.52|27849.52|27849.52|27849.52|27849.52|0
1630583670000|2021-09-02 11:54:30|27849.11|27849.11|27849.11|27849.11|27849.11|27849.11|27849.11|27849.11|0
1630583690000|2021-09-02 11:54:50|27845.57|27845.57|27845.57|27845.57|27845.57|27845.57|27845.57|27845.57|0
1630583700000|2021-09-02 11:55:00|27842.04|27842.04|27838.5|27838.5|27842.04|27842.04|27838.5|27838.5|0
1630583770000|2021-09-02 11:56:10|27837.9|27837.9|27836.1|27836.1|27837.9|27837.9|27836.1|27836.1|0
1630583780000|2021-09-02 11:56:20|27836.7|27836.7|27836.7|27836.7|27836.7|27836.7|27836.7|27836.7|0
1630583840000|2021-09-02 11:57:20|27840.24|27840.24|27833.17|27833.17|27840.24|27840.24|27833.17|27833.17|0
1630583870000|2021-09-02 11:57:50|27831.36|27831.36|27831.97|27831.97|27831.97|27831.97|27831.36|27831.36|0
1630583880000|2021-09-02 11:58:00|27831.36|27831.36|27827.83|27827.83|27831.97|27831.97|27827.83|27827.83|0
1630583910000|2021-09-02 11:58:30|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|0
1630583940000|2021-09-02 11:59:00|27824.9|27824.9|27824.9|27824.9|27824.9|27824.9|27824.9|27824.9|0
1630584000000|2021-09-02 12:00:00|27831.97|27831.97|27831.97|27831.97|27832.57|27832.57|27831.97|27831.97|0
1630584010000|2021-09-02 12:00:10|27831.36|27831.36|27831.36|27831.36|27831.36|27831.36|27831.36|27831.36|0
1630584020000|2021-09-02 12:00:20|27830.76|27830.76|27830.76|27830.76|27830.76|27830.76|27830.76|27830.76|0
1630584050000|2021-09-02 12:00:50|27832.57|27832.57|27832.57|27832.57|27832.57|27832.57|27832.57|27832.57|0
1630584060000|2021-09-02 12:01:00|27831.97|27831.97|27831.97|27831.97|27831.97|27831.97|27831.97|27831.97|0
1630584100000|2021-09-02 12:01:40|27835.5|27835.5|27835.5|27835.5|27835.5|27835.5|27835.5|27835.5|0
1630584210000|2021-09-02 12:03:30|27836.1|27836.1|27835.5|27835.5|27836.1|27836.1|27835.5|27835.5|0
1630584230000|2021-09-02 12:03:50|27839.04|27839.04|27839.04|27839.04|27839.04|27839.04|27839.04|27839.04|0
1630584300000|2021-09-02 12:05:00|27838.43|27838.43|27838.43|27838.43|27838.43|27838.43|27838.43|27838.43|0
1630584310000|2021-09-02 12:05:10|27834.9|27834.9|27831.36|27831.36|27834.9|27834.9|27831.36|27831.36|0
1630584350000|2021-09-02 12:05:50|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|0
1630584360000|2021-09-02 12:06:00|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|0
1630584370000|2021-09-02 12:06:10|27827.83|27827.83|27823.69|27823.69|27827.83|27827.83|27823.69|27823.69|0
1630584430000|2021-09-02 12:07:10|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|0
1630584490000|2021-09-02 12:08:10|27827.83|27827.83|27827.83|27827.83|27827.83|27827.83|27827.83|27827.83|0
1630584530000|2021-09-02 12:08:50|27828.07|27828.07|27828.07|27828.07|27828.07|27828.07|27828.07|27828.07|0
1630584630000|2021-09-02 12:10:30|27831.61|27831.61|27831.61|27831.61|27831.61|27831.61|27831.61|27831.61|0
1630584720000|2021-09-02 12:12:00|27828.07|27828.07|27826.87|27826.87|27828.07|27828.07|27826.87|27826.87|0
1630584790000|2021-09-02 12:13:10|27826.27|27826.27|27822.73|27822.73|27826.27|27826.27|27822.73|27822.73|0
1630584890000|2021-09-02 12:14:50|27823.34|27823.34|27827.47|27827.47|27827.47|27827.47|27823.34|27823.34|0
1630585050000|2021-09-02 12:17:30|27831.01|27831.01|27827.47|27827.47|27831.01|27831.01|27827.47|27827.47|0
1630585080000|2021-09-02 12:18:00|27823.94|27823.94|27823.94|27823.94|27823.94|27823.94|27823.94|27823.94|0
1630585110000|2021-09-02 12:18:30|27827.47|27827.47|27827.47|27827.47|27827.47|27827.47|27827.47|27827.47|0
1630585170000|2021-09-02 12:19:30|27826.87|27826.87|27826.87|27826.87|27826.87|27826.87|27826.87|27826.87|0
1630585220000|2021-09-02 12:20:20|27830.41|27830.41|27830.41|27830.41|27830.41|27830.41|27830.41|27830.41|0
1630585240000|2021-09-02 12:20:40|27823.34|27823.34|27823.34|27823.34|27823.34|27823.34|27823.34|27823.34|0
1630585250000|2021-09-02 12:20:50|27822.13|27822.13|27822.13|27822.13|27822.13|27822.13|27822.13|27822.13|0
1630585300000|2021-09-02 12:21:40|27818.6|27818.6|27818.6|27818.6|27818.6|27818.6|27818.6|27818.6|0
1630585340000|2021-09-02 12:22:20|27818|27818|27818|27818|27818|27818|27818|27818|0
1630585360000|2021-09-02 12:22:40|27821.53|27821.53|27821.53|27821.53|27821.53|27821.53|27821.53|27821.53|0
1630585390000|2021-09-02 12:23:10|27821.77|27821.77|27821.77|27821.77|27821.77|27821.77|27821.77|27821.77|0
1630585440000|2021-09-02 12:24:00|27822.38|27822.38|27822.98|27822.98|27822.98|27822.98|27822.38|27822.38|0
1630585470000|2021-09-02 12:24:30|27819.44|27819.44|27819.44|27819.44|27819.44|27819.44|27819.44|27819.44|0
1630585480000|2021-09-02 12:24:40|27830.05|27830.05|27833.58|27833.58|27833.58|27833.58|27830.05|27830.05|0
1630585500000|2021-09-02 12:25:00|27834.18|27834.18|27835.6|27835.6|27835.6|27835.6|27834.18|27834.18|0
1630585520000|2021-09-02 12:25:20|27839.14|27839.14|27842.67|27842.67|27842.67|27842.67|27839.14|27839.14|0
1630585530000|2021-09-02 12:25:30|27846.21|27846.21|27842.67|27842.67|27846.21|27846.21|27842.67|27842.67|0
1630585590000|2021-09-02 12:26:30|27842.91|27842.91|27843.16|27843.16|27843.16|27843.16|27842.91|27842.91|0
1630585640000|2021-09-02 12:27:20|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|0
1630585770000|2021-09-02 12:29:30|27839.02|27839.02|27839.02|27839.02|27839.02|27839.02|27839.02|27839.02|0
1630585860000|2021-09-02 12:31:00|27839.62|27839.62|27839.02|27839.02|27839.62|27839.62|27839.02|27839.02|0
1630585890000|2021-09-02 12:31:30|27831.95|27831.95|27828.42|27828.42|27831.95|27831.95|27828.42|27828.42|0
1630585920000|2021-09-02 12:32:00|27827.82|27827.82|27827.82|27827.82|27827.82|27827.82|27827.82|27827.82|0
1630586000000|2021-09-02 12:33:20|27827.21|27827.21|27830.75|27830.75|27834.28|27834.28|27827.21|27827.21|0
1630586050000|2021-09-02 12:34:10|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|0
1630586080000|2021-09-02 12:34:40|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|0
1630586110000|2021-09-02 12:35:10|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|0
1630586130000|2021-09-02 12:35:30|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|0
1630586170000|2021-09-02 12:36:10|27830.99|27830.99|27834.53|27834.53|27834.53|27834.53|27830.99|27830.99|0
1630586180000|2021-09-02 12:36:20|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|0
1630586200000|2021-09-02 12:36:40|27827.46|27827.46|27830.99|27830.99|27830.99|27830.99|27827.46|27827.46|0
1630586210000|2021-09-02 12:36:50|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|0
1630586220000|2021-09-02 12:37:00|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|0
1630586280000|2021-09-02 12:38:00|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|0
1630586320000|2021-09-02 12:38:40|27835.13|27835.13|27835.13|27835.13|27835.13|27835.13|27835.13|27835.13|0
1630586350000|2021-09-02 12:39:10|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|0
1630586390000|2021-09-02 12:39:50|27830.99|27830.99|27827.46|27827.46|27830.99|27830.99|27827.46|27827.46|0
1630586430000|2021-09-02 12:40:30|27828.06|27828.06|27831.59|27831.59|27831.59|27831.59|27828.06|27828.06|0
1630586480000|2021-09-02 12:41:20|27832.19|27832.19|27832.19|27832.19|27832.19|27832.19|27832.19|27832.19|0
1630586490000|2021-09-02 12:41:30|27832.79|27832.79|27836.33|27836.33|27836.33|27836.33|27832.79|27832.79|0
1630586500000|2021-09-02 12:41:40|27832.79|27832.79|27825.72|27825.72|27832.79|27832.79|27825.72|27825.72|0
1630586520000|2021-09-02 12:42:00|27832.79|27832.79|27832.79|27832.79|27832.79|27832.79|27832.79|27832.79|0
1630586550000|2021-09-02 12:42:30|27832.19|27832.19|27832.19|27832.19|27832.19|27832.19|27832.19|27832.19|0
1630586580000|2021-09-02 12:43:00|27835.73|27835.73|27836.33|27836.33|27836.33|27836.33|27835.73|27835.73|0
1630586600000|2021-09-02 12:43:20|27839.86|27839.86|27843.4|27843.4|27843.4|27843.4|27839.86|27839.86|0
1630586610000|2021-09-02 12:43:30|27839.86|27839.86|27839.86|27839.86|27839.86|27839.86|27839.86|27839.86|0
1630586640000|2021-09-02 12:44:00|27839.26|27839.26|27832.19|27832.19|27839.26|27839.26|27832.19|27832.19|0
1630586670000|2021-09-02 12:44:30|27831.59|27831.59|27831.59|27831.59|27831.59|27831.59|27831.59|27831.59|0
1630586700000|2021-09-02 12:45:00|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|27830.99|0
1630586760000|2021-09-02 12:46:00|27831.59|27831.59|27831.59|27831.59|27831.59|27831.59|27831.59|27831.59|0
1630586830000|2021-09-02 12:47:10|27824.52|27824.52|27824.52|27824.52|27824.52|27824.52|27824.52|27824.52|0
1630586920000|2021-09-02 12:48:40|27831.59|27831.59|27824.93|27824.93|27835.54|27835.54|27824.93|27824.93|0
1630586940000|2021-09-02 12:49:00|27828.47|27828.47|27828.47|27828.47|27828.47|27828.47|27828.47|27828.47|0
1630587030000|2021-09-02 12:50:30|27821.4|27821.4|27821.4|27821.4|27821.4|27821.4|27821.4|27821.4|0
1630587050000|2021-09-02 12:50:50|27821.64|27821.64|27818.1|27818.1|27821.64|27821.64|27818.1|27818.1|0
1630587090000|2021-09-02 12:51:30|27821.64|27821.64|27821.64|27821.64|27821.64|27821.64|27821.64|27821.64|0
1630587120000|2021-09-02 12:52:00|27822.05|27822.05|27822.05|27822.05|27822.05|27822.05|27822.05|27822.05|0
1630587140000|2021-09-02 12:52:20|27821.81|27821.81|27821.81|27821.81|27821.81|27821.81|27821.81|27821.81|0
1630587270000|2021-09-02 12:54:30|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|0
1630587290000|2021-09-02 12:54:50|27828.88|27828.88|27828.88|27828.88|27828.88|27828.88|27828.88|27828.88|0
1630587340000|2021-09-02 12:55:40|27832.41|27832.41|27832.41|27832.41|27832.41|27832.41|27832.41|27832.41|0
1630587370000|2021-09-02 12:56:10|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|0
1630587440000|2021-09-02 12:57:20|27825.94|27825.94|27825.94|27825.94|27825.94|27825.94|27825.94|27825.94|0
1630587450000|2021-09-02 12:57:30|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|0
1630587470000|2021-09-02 12:57:50|27821.81|27821.81|27821.81|27821.81|27821.81|27821.81|27821.81|27821.81|0
1630587530000|2021-09-02 12:58:50|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|0
1630587650000|2021-09-02 13:00:50|27828.88|27828.88|27832.41|27832.41|27832.41|27832.41|27828.88|27828.88|0
1630587660000|2021-09-02 13:01:00|27828.88|27828.88|27835.95|27835.95|27839.48|27839.48|27828.88|27828.88|0
1630587670000|2021-09-02 13:01:10|27832.41|27832.41|27835.95|27835.95|27835.95|27835.95|27832.41|27832.41|0
1630587690000|2021-09-02 13:01:30|27836.55|27836.55|27836.55|27836.55|27836.55|27836.55|27836.55|27836.55|0
1630587700000|2021-09-02 13:01:40|27833.01|27833.01|27836.55|27836.55|27836.55|27836.55|27833.01|27833.01|0
1630587710000|2021-09-02 13:01:50|27843.62|27843.62|27836.55|27836.55|27843.62|27843.62|27836.55|27836.55|0
1630587720000|2021-09-02 13:02:00|27840.08|27840.08|27840.68|27840.68|27840.68|27840.68|27840.08|27840.08|0
1630587760000|2021-09-02 13:02:40|27841.28|27841.28|27841.89|27841.89|27841.89|27841.89|27841.28|27841.28|0
1630587770000|2021-09-02 13:02:50|27838.35|27838.35|27834.82|27834.82|27838.35|27838.35|27834.82|27834.82|0
1630587780000|2021-09-02 13:03:00|27838.35|27838.35|27841.89|27841.89|27841.89|27841.89|27838.35|27838.35|0
1630587800000|2021-09-02 13:03:20|27838.35|27838.35|27838.35|27838.35|27838.35|27838.35|27838.35|27838.35|0
1630587840000|2021-09-02 13:04:00|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|0
1630587860000|2021-09-02 13:04:20|27835.42|27835.42|27839.55|27839.55|27839.55|27839.55|27835.42|27835.42|0
1630587870000|2021-09-02 13:04:30|27843.09|27843.09|27843.09|27843.09|27843.09|27843.09|27843.09|27843.09|0
1630587890000|2021-09-02 13:04:50|27846.62|27846.62|27846.62|27846.62|27846.62|27846.62|27846.62|27846.62|0
1630587900000|2021-09-02 13:05:00|27847.22|27847.22|27847.22|27847.22|27847.22|27847.22|27847.22|27847.22|0
1630587910000|2021-09-02 13:05:10|27849.02|27849.02|27847.82|27847.82|27849.02|27849.02|27847.82|27847.82|0
1630587920000|2021-09-02 13:05:20|27848.23|27848.23|27848.23|27848.23|27848.23|27848.23|27848.23|27848.23|0
1630587940000|2021-09-02 13:05:40|27844.1|27844.1|27854.7|27854.7|27861.77|27861.77|27844.1|27844.1|0
1630587950000|2021-09-02 13:05:50|27865.31|27865.31|27865.31|27865.31|27865.31|27865.31|27865.31|27865.31|0
1630587990000|2021-09-02 13:06:30|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|0
1630588020000|2021-09-02 13:07:00|27858.65|27858.65|27862.18|27862.18|27862.18|27862.18|27858.65|27858.65|0
1630588030000|2021-09-02 13:07:10|27869.25|27869.25|27872.79|27872.79|27876.32|27876.32|27869.25|27869.25|0
1630588080000|2021-09-02 13:08:00|27876.32|27876.32|27876.32|27876.32|27876.32|27876.32|27876.32|27876.32|0
1630588090000|2021-09-02 13:08:10|27869.25|27869.25|27876.32|27876.32|27876.32|27876.32|27869.25|27869.25|0
1630588120000|2021-09-02 13:08:40|27877.52|27877.52|27878.12|27878.12|27878.12|27878.12|27877.52|27877.52|0
1630588130000|2021-09-02 13:08:50|27878.72|27878.72|27878.72|27878.72|27878.72|27878.72|27878.72|27878.72|0
1630588150000|2021-09-02 13:09:10|27882.26|27882.26|27882.26|27882.26|27882.26|27882.26|27882.26|27882.26|0
1630588180000|2021-09-02 13:09:40|27882.86|27882.86|27882.86|27882.86|27882.86|27882.86|27882.86|27882.86|0
1630588350000|2021-09-02 13:12:30|27886.4|27886.4|27882.86|27882.86|27886.4|27886.4|27879.33|27879.33|0
1630588360000|2021-09-02 13:12:40|27879.33|27879.33|27876.92|27876.92|27879.33|27879.33|27876.92|27876.92|0
1630588380000|2021-09-02 13:13:00|27880.46|27880.46|27880.46|27880.46|27880.46|27880.46|27880.46|27880.46|0
1630588390000|2021-09-02 13:13:10|27883.99|27883.99|27887.53|27887.53|27891.06|27891.06|27880.46|27880.46|0
1630588400000|2021-09-02 13:13:20|27886.93|27886.93|27886.93|27886.93|27886.93|27886.93|27886.93|27886.93|0
1630588410000|2021-09-02 13:13:30|27883.39|27883.39|27882.79|27882.79|27883.39|27883.39|27882.79|27882.79|0
1630588460000|2021-09-02 13:14:20|27882.19|27882.19|27882.19|27882.19|27882.19|27882.19|27882.19|27882.19|0
1630588470000|2021-09-02 13:14:30|27878.65|27878.65|27882.19|27882.19|27882.19|27882.19|27878.65|27878.65|0
1630588500000|2021-09-02 13:15:00|27883.39|27883.39|27883.39|27883.39|27883.39|27883.39|27883.39|27883.39|0
1630588510000|2021-09-02 13:15:10|27879.86|27879.86|27883.39|27883.39|27883.39|27883.39|27879.86|27879.86|0
1630588530000|2021-09-02 13:15:30|27894|27894|27894|27894|27894|27894|27894|27894|0
1630588540000|2021-09-02 13:15:40|27890.46|27890.46|27886.93|27886.93|27890.46|27890.46|27886.93|27886.93|0
1630588560000|2021-09-02 13:16:00|27890.46|27890.46|27890.46|27890.46|27890.46|27890.46|27890.46|27890.46|0
1630588570000|2021-09-02 13:16:10|27886.93|27886.93|27886.52|27886.52|27886.93|27886.93|27886.52|27886.52|0
1630588610000|2021-09-02 13:16:50|27882.98|27882.98|27882.98|27882.98|27882.98|27882.98|27882.98|27882.98|0
1630588620000|2021-09-02 13:17:00|27879.45|27879.45|27879.45|27879.45|27879.45|27879.45|27879.45|27879.45|0
1630588710000|2021-09-02 13:18:30|27880.05|27880.05|27880.05|27880.05|27880.05|27880.05|27880.05|27880.05|0
1630588730000|2021-09-02 13:18:50|27880.46|27880.46|27880.46|27880.46|27880.46|27880.46|27880.46|27880.46|0
1630588750000|2021-09-02 13:19:10|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|0
1630588780000|2021-09-02 13:19:40|27881.06|27881.06|27881.06|27881.06|27881.06|27881.06|27881.06|27881.06|0
1630588810000|2021-09-02 13:20:10|27880.82|27880.82|27880.82|27880.82|27880.82|27880.82|27880.82|27880.82|0
1630588840000|2021-09-02 13:20:40|27887.89|27887.89|27884.35|27884.35|27887.89|27887.89|27884.35|27884.35|0
1630588860000|2021-09-02 13:21:00|27885.55|27885.55|27885.55|27885.55|27885.55|27885.55|27885.55|27885.55|0
1630588960000|2021-09-02 13:22:40|27878.48|27878.48|27874.95|27874.95|27878.48|27878.48|27874.95|27874.95|0
1630589060000|2021-09-02 13:24:20|27871.41|27871.41|27871.41|27871.41|27871.41|27871.41|27871.41|27871.41|0
1630589070000|2021-09-02 13:24:30|27871|27871|27871|27871|27871|27871|27871|27871|0
1630589080000|2021-09-02 13:24:40|27870.4|27870.4|27870.4|27870.4|27870.4|27870.4|27870.4|27870.4|0
1630589120000|2021-09-02 13:25:20|27873.94|27873.94|27878.07|27878.07|27878.07|27878.07|27873.94|27873.94|0
1630589160000|2021-09-02 13:26:00|27874.54|27874.54|27874.54|27874.54|27874.54|27874.54|27874.54|27874.54|0
1630589180000|2021-09-02 13:26:20|27878.07|27878.07|27878.07|27878.07|27878.07|27878.07|27878.07|27878.07|0
1630589240000|2021-09-02 13:27:20|27874.54|27874.54|27871|27871|27874.54|27874.54|27871|27871|0
1630589340000|2021-09-02 13:29:00|27867.47|27867.47|27863.93|27863.93|27871|27871|27863.93|27863.93|0
1630589390000|2021-09-02 13:29:50|27853.33|27853.33|27853.93|27853.93|27861|27861|27853.33|27853.33|0
1630589400000|2021-09-02 13:30:00|27850.39|27850.39|27850.39|27850.39|27850.39|27850.39|27850.39|27850.39|0
1630589410000|2021-09-02 13:30:10|27850.88|27850.88|27857.95|27857.95|27857.95|27857.95|27850.88|27850.88|0
1630589430000|2021-09-02 13:30:30|27865.02|27865.02|27882.69|27882.69|27882.69|27882.69|27861.48|27861.48|0
1630589440000|2021-09-02 13:30:40|27883.29|27883.29|27883.29|27883.29|27883.29|27883.29|27879.76|27879.76|0
1630589450000|2021-09-02 13:30:50|27879.76|27879.76|27879.76|27879.76|27879.76|27879.76|27879.76|27879.76|0
1630589470000|2021-09-02 13:31:10|27883.29|27883.29|27883.29|27883.29|27883.29|27883.29|27883.29|27883.29|0
1630589480000|2021-09-02 13:31:20|27879.76|27879.76|27872.69|27872.69|27879.76|27879.76|27872.69|27872.69|0
1630589490000|2021-09-02 13:31:30|27873.89|27873.89|27877.43|27877.43|27877.43|27877.43|27870.36|27870.36|0
1630589500000|2021-09-02 13:31:40|27873.89|27873.89|27870.36|27870.36|27873.89|27873.89|27870.36|27870.36|0
1630589520000|2021-09-02 13:32:00|27873.89|27873.89|27873.89|27873.89|27877.43|27877.43|27873.89|27873.89|0
1630589530000|2021-09-02 13:32:10|27870.36|27870.36|27870.36|27870.36|27870.36|27870.36|27870.36|27870.36|0
1630589600000|2021-09-02 13:33:20|27870.6|27870.6|27863.53|27863.53|27870.6|27870.6|27863.53|27863.53|0
1630589610000|2021-09-02 13:33:30|27870.6|27870.6|27870.6|27870.6|27870.6|27870.6|27870.6|27870.6|0
1630589620000|2021-09-02 13:33:40|27874.13|27874.13|27877.67|27877.67|27881.2|27881.2|27867.06|27867.06|0
1630589630000|2021-09-02 13:33:50|27881.2|27881.2|27881.61|27881.61|27881.61|27881.61|27881.2|27881.2|0
1630589640000|2021-09-02 13:34:00|27888.68|27888.68|27888.68|27888.68|27888.68|27888.68|27888.68|27888.68|0
1630589650000|2021-09-02 13:34:10|27889.28|27889.28|27889.28|27889.28|27889.28|27889.28|27889.28|27889.28|0
1630589660000|2021-09-02 13:34:20|27892.82|27892.82|27885.75|27885.75|27892.82|27892.82|27885.75|27885.75|0
1630589670000|2021-09-02 13:34:30|27885.15|27885.15|27869.81|27869.81|27885.15|27885.15|27869.81|27869.81|0
1630589730000|2021-09-02 13:35:30|27866.27|27866.27|27869.81|27869.81|27869.81|27869.81|27866.27|27866.27|0
1630589750000|2021-09-02 13:35:50|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|0
1630589760000|2021-09-02 13:36:00|27880.41|27880.41|27880.41|27880.41|27880.41|27880.41|27880.41|27880.41|0
1630589770000|2021-09-02 13:36:10|27879.81|27879.81|27879.81|27879.81|27879.81|27879.81|27879.81|27879.81|0
1630589810000|2021-09-02 13:36:50|27876.27|27876.27|27869.2|27869.2|27876.27|27876.27|27869.2|27869.2|0
1630589820000|2021-09-02 13:37:00|27868.79|27868.79|27868.79|27868.79|27868.79|27868.79|27868.79|27868.79|0
1630589830000|2021-09-02 13:37:10|27872.33|27872.33|27872.33|27872.33|27872.33|27872.33|27872.33|27872.33|0
1630589870000|2021-09-02 13:37:50|27871.73|27871.73|27871.73|27871.73|27871.73|27871.73|27871.73|27871.73|0
1630589890000|2021-09-02 13:38:10|27871.49|27871.49|27864.42|27864.42|27871.49|27871.49|27864.42|27864.42|0
1630589910000|2021-09-02 13:38:30|27865.02|27865.02|27865.02|27865.02|27865.02|27865.02|27865.02|27865.02|0
1630589920000|2021-09-02 13:38:40|27861.48|27861.48|27861.48|27861.48|27861.48|27861.48|27861.48|27861.48|0
1630589940000|2021-09-02 13:39:00|27857.95|27857.95|27854.41|27854.41|27857.95|27857.95|27854.41|27854.41|0
1630589950000|2021-09-02 13:39:10|27855.01|27855.01|27855.01|27855.01|27855.01|27855.01|27855.01|27855.01|0
1630589960000|2021-09-02 13:39:20|27858.55|27858.55|27858.55|27858.55|27858.55|27858.55|27858.55|27858.55|0
1630590000000|2021-09-02 13:40:00|27855.01|27855.01|27847.53|27847.53|27855.01|27855.01|27847.53|27847.53|0
1630590050000|2021-09-02 13:40:50|27858.14|27858.14|27858.14|27858.14|27858.14|27858.14|27858.14|27858.14|0
1630590060000|2021-09-02 13:41:00|27858.74|27858.74|27859.15|27859.15|27859.15|27859.15|27858.74|27858.74|0
1630590070000|2021-09-02 13:41:10|27855.61|27855.61|27856.22|27856.22|27856.22|27856.22|27855.61|27855.61|0
1630590090000|2021-09-02 13:41:30|27852.68|27852.68|27849.15|27849.15|27852.68|27852.68|27849.15|27849.15|0
1630590110000|2021-09-02 13:41:50|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|0
1630590120000|2021-09-02 13:42:00|27856.22|27856.22|27856.22|27856.22|27856.22|27856.22|27856.22|27856.22|0
1630590130000|2021-09-02 13:42:10|27859.75|27859.75|27863.29|27863.29|27863.29|27863.29|27859.75|27859.75|0
1630590140000|2021-09-02 13:42:20|27866.82|27866.82|27867.83|27867.83|27867.83|27867.83|27866.82|27866.82|0
1630590170000|2021-09-02 13:42:50|27868.43|27868.43|27893.18|27893.18|27893.18|27893.18|27868.43|27868.43|0
1630590180000|2021-09-02 13:43:00|27892.93|27892.93|27892.93|27892.93|27892.93|27892.93|27892.93|27892.93|0
1630590200000|2021-09-02 13:43:20|27885.86|27885.86|27892.93|27892.93|27892.93|27892.93|27885.86|27885.86|0
1630590220000|2021-09-02 13:43:40|27903.54|27903.54|27903.54|27903.54|27903.54|27903.54|27903.54|27903.54|0
1630590230000|2021-09-02 13:43:50|27889.4|27889.4|27889.4|27889.4|27889.4|27889.4|27889.4|27889.4|0
1630590240000|2021-09-02 13:44:00|27888.8|27888.8|27888.2|27888.2|27888.8|27888.8|27888.2|27888.2|0
1630590250000|2021-09-02 13:44:10|27884.66|27884.66|27884.66|27884.66|27884.66|27884.66|27884.66|27884.66|0
1630590260000|2021-09-02 13:44:20|27888.2|27888.2|27891.73|27891.73|27891.73|27891.73|27888.2|27888.2|0
1630590270000|2021-09-02 13:44:30|27892.33|27892.33|27892.33|27892.33|27892.33|27892.33|27892.33|27892.33|0
1630590280000|2021-09-02 13:44:40|27892.93|27892.93|27889.4|27889.4|27892.93|27892.93|27889.4|27889.4|0
1630590290000|2021-09-02 13:44:50|27892.93|27892.93|27892.93|27892.93|27892.93|27892.93|27892.93|27892.93|0
1630590300000|2021-09-02 13:45:00|27900|27900|27914.39|27914.39|27914.39|27914.39|27900|27900|0
1630590310000|2021-09-02 13:45:10|27907.32|27907.32|27910.44|27910.44|27910.44|27910.44|27906.91|27906.91|0
1630590320000|2021-09-02 13:45:20|27906.91|27906.91|27910.44|27910.44|27910.44|27910.44|27906.91|27906.91|0
1630590330000|2021-09-02 13:45:30|27913.98|27913.98|27903.37|27903.37|27917.51|27917.51|27903.37|27903.37|0
1630590350000|2021-09-02 13:45:50|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|0
1630590370000|2021-09-02 13:46:10|27913.98|27913.98|27913.98|27913.98|27913.98|27913.98|27913.98|27913.98|0
1630590390000|2021-09-02 13:46:30|27914.22|27914.22|27914.22|27914.22|27914.22|27914.22|27914.22|27914.22|0
1630590430000|2021-09-02 13:47:10|27914.82|27914.82|27914.82|27914.82|27914.82|27914.82|27914.82|27914.82|0
1630590450000|2021-09-02 13:47:30|27921.89|27921.89|27921.89|27921.89|27921.89|27921.89|27921.89|27921.89|0
1630590490000|2021-09-02 13:48:10|27918.35|27918.35|27907.56|27907.56|27918.35|27918.35|27907.15|27907.15|0
1630590530000|2021-09-02 13:48:50|27911.09|27911.09|27911.09|27911.09|27911.09|27911.09|27911.09|27911.09|0
1630590540000|2021-09-02 13:49:00|27910.49|27910.49|27910.49|27910.49|27910.49|27910.49|27910.49|27910.49|0
1630590590000|2021-09-02 13:49:50|27906.96|27906.96|27906.96|27906.96|27906.96|27906.96|27906.96|27906.96|0
1630590600000|2021-09-02 13:50:00|27910.49|27910.49|27910.49|27910.49|27910.49|27910.49|27910.49|27910.49|0
1630590630000|2021-09-02 13:50:30|27906.96|27906.96|27906.96|27906.96|27906.96|27906.96|27906.96|27906.96|0
1630590640000|2021-09-02 13:50:40|27910.49|27910.49|27906.96|27906.96|27910.49|27910.49|27906.96|27906.96|0
1630590720000|2021-09-02 13:52:00|27914.03|27914.03|27904.02|27904.02|27914.03|27914.03|27904.02|27904.02|0
1630590780000|2021-09-02 13:53:00|27896.95|27896.95|27896.95|27896.95|27896.95|27896.95|27896.95|27896.95|0
1630590800000|2021-09-02 13:53:20|27896.54|27896.54|27895.94|27895.94|27896.54|27896.54|27895.94|27895.94|0
1630590810000|2021-09-02 13:53:30|27892.41|27892.41|27888.87|27888.87|27892.41|27892.41|27888.87|27888.87|0
1630590840000|2021-09-02 13:54:00|27889.47|27889.47|27889.47|27889.47|27889.47|27889.47|27889.47|27889.47|0
1630590870000|2021-09-02 13:54:30|27885.94|27885.94|27885.94|27885.94|27885.94|27885.94|27885.94|27885.94|0
1630590880000|2021-09-02 13:54:40|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|0
1630590930000|2021-09-02 13:55:30|27877.67|27877.67|27877.67|27877.67|27877.67|27877.67|27877.67|27877.67|0
1630590960000|2021-09-02 13:56:00|27878.27|27878.27|27878.27|27878.27|27878.27|27878.27|27878.27|27878.27|0
1630590970000|2021-09-02 13:56:10|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|0
1630591010000|2021-09-02 13:56:50|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|0
1630591020000|2021-09-02 13:57:00|27881.8|27881.8|27880.6|27880.6|27881.8|27881.8|27880.6|27880.6|0
1630591030000|2021-09-02 13:57:10|27877.07|27877.07|27877.07|27877.07|27877.07|27877.07|27877.07|27877.07|0
1630591070000|2021-09-02 13:57:50|27876.66|27876.66|27876.25|27876.25|27876.66|27876.66|27876.25|27876.25|0
1630591090000|2021-09-02 13:58:10|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|0
1630591100000|2021-09-02 13:58:20|27872.11|27872.11|27872.11|27872.11|27872.11|27872.11|27872.11|27872.11|0
1630591190000|2021-09-02 13:59:50|27871.7|27871.7|27871.7|27871.7|27871.7|27871.7|27871.7|27871.7|0
1630591200000|2021-09-02 14:00:00|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|0
1630591260000|2021-09-02 14:01:00|27867.92|27867.92|27867.92|27867.92|27867.92|27867.92|27867.92|27867.92|0
1630591270000|2021-09-02 14:01:10|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|0
1630591290000|2021-09-02 14:01:30|27872.06|27872.06|27876.2|27876.2|27879.13|27879.13|27872.06|27872.06|0
1630591310000|2021-09-02 14:01:50|27875.59|27875.59|27875.59|27875.59|27875.59|27875.59|27875.59|27875.59|0
1630591320000|2021-09-02 14:02:00|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|0
1630591350000|2021-09-02 14:02:30|27878.72|27878.72|27879.08|27879.08|27879.08|27879.08|27878.48|27878.48|0
1630591360000|2021-09-02 14:02:40|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|0
1630591380000|2021-09-02 14:03:00|27886.15|27886.15|27886.15|27886.15|27886.15|27886.15|27886.15|27886.15|0
1630591390000|2021-09-02 14:03:10|27882.61|27882.61|27874.94|27874.94|27882.61|27882.61|27874.94|27874.94|0
1630591400000|2021-09-02 14:03:20|27875.35|27875.35|27875.35|27875.35|27875.35|27875.35|27875.35|27875.35|0
1630591410000|2021-09-02 14:03:30|27871.82|27871.82|27871.82|27871.82|27871.82|27871.82|27871.82|27871.82|0
1630591420000|2021-09-02 14:03:40|27875.35|27875.35|27875.35|27875.35|27875.35|27875.35|27875.35|27875.35|0
1630591440000|2021-09-02 14:04:00|27875.76|27875.76|27875.76|27875.76|27875.76|27875.76|27875.76|27875.76|0
1630591450000|2021-09-02 14:04:10|27876.17|27876.17|27869.1|27869.1|27876.17|27876.17|27869.1|27869.1|0
1630591460000|2021-09-02 14:04:20|27868.86|27868.86|27868.86|27868.86|27868.86|27868.86|27868.86|27868.86|0
1630591470000|2021-09-02 14:04:30|27865.33|27865.33|27865.33|27865.33|27865.33|27865.33|27865.33|27865.33|0
1630591480000|2021-09-02 14:04:40|27864.72|27864.72|27859.5|27859.5|27864.72|27864.72|27859.5|27859.5|0
1630591500000|2021-09-02 14:05:00|27848.9|27848.9|27841.83|27841.83|27848.9|27848.9|27841.83|27841.83|0
1630591520000|2021-09-02 14:05:20|27842.43|27842.43|27843.03|27843.03|27843.03|27843.03|27842.43|27842.43|0
1630591530000|2021-09-02 14:05:30|27842.62|27842.62|27842.62|27842.62|27842.62|27842.62|27842.62|27842.62|0
1630591570000|2021-09-02 14:06:10|27849.69|27849.69|27849.69|27849.69|27849.69|27849.69|27849.69|27849.69|0
1630591580000|2021-09-02 14:06:20|27846.16|27846.16|27846.16|27846.16|27846.16|27846.16|27846.16|27846.16|0
1630591600000|2021-09-02 14:06:40|27849.69|27849.69|27853.23|27853.23|27853.23|27853.23|27849.69|27849.69|0
1630591610000|2021-09-02 14:06:50|27852.82|27852.82|27852.82|27852.82|27852.82|27852.82|27852.82|27852.82|0
1630591630000|2021-09-02 14:07:10|27849.28|27849.28|27849.28|27849.28|27849.28|27849.28|27849.28|27849.28|0
1630591660000|2021-09-02 14:07:40|27852.82|27852.82|27848.68|27848.68|27852.82|27852.82|27848.68|27848.68|0
1630591670000|2021-09-02 14:07:50|27845.15|27845.15|27844.54|27844.54|27845.15|27845.15|27844.54|27844.54|0
1630591680000|2021-09-02 14:08:00|27837.48|27837.48|27841.01|27841.01|27841.01|27841.01|27837.48|27837.48|0
1630591690000|2021-09-02 14:08:10|27844.54|27844.54|27841.01|27841.01|27844.54|27844.54|27841.01|27841.01|0
1630591700000|2021-09-02 14:08:20|27844.54|27844.54|27844.54|27844.54|27844.54|27844.54|27844.54|27844.54|0
1630591740000|2021-09-02 14:09:00|27848.08|27848.08|27851.61|27851.61|27851.61|27851.61|27848.08|27848.08|0
1630591760000|2021-09-02 14:09:20|27855.15|27855.15|27858.68|27858.68|27858.68|27858.68|27855.15|27855.15|0
1630591770000|2021-09-02 14:09:30|27858.27|27858.27|27858.27|27858.27|27858.27|27858.27|27858.27|27858.27|0
1630591790000|2021-09-02 14:09:50|27854.74|27854.74|27848.27|27848.27|27854.74|27854.74|27847.67|27847.67|0
1630591810000|2021-09-02 14:10:10|27851.81|27851.81|27851.81|27851.81|27851.81|27851.81|27851.81|27851.81|0
1630591820000|2021-09-02 14:10:20|27844.74|27844.74|27844.74|27844.74|27844.74|27844.74|27844.74|27844.74|0
1630591830000|2021-09-02 14:10:30|27851.81|27851.81|27843.53|27843.53|27851.81|27851.81|27843.53|27843.53|0
1630591840000|2021-09-02 14:10:40|27844.14|27844.14|27844.14|27844.14|27844.14|27844.14|27844.14|27844.14|0
1630591850000|2021-09-02 14:10:50|27847.67|27847.67|27847.67|27847.67|27847.67|27847.67|27847.67|27847.67|0
1630591860000|2021-09-02 14:11:00|27846.47|27846.47|27842.93|27842.93|27846.47|27846.47|27842.93|27842.93|0
1630591870000|2021-09-02 14:11:10|27839.4|27839.4|27839.4|27839.4|27839.4|27839.4|27839.4|27839.4|0
1630591910000|2021-09-02 14:11:50|27846.47|27846.47|27818.19|27818.19|27846.47|27846.47|27818.19|27818.19|0
1630591930000|2021-09-02 14:12:10|27821.72|27821.72|27821.72|27821.72|27821.72|27821.72|27821.72|27821.72|0
1630591940000|2021-09-02 14:12:20|27821.31|27821.31|27821.31|27821.31|27821.31|27821.31|27821.31|27821.31|0
1630591950000|2021-09-02 14:12:30|27824.85|27824.85|27832.74|27832.74|27832.74|27832.74|27824.85|27824.85|0
1630592040000|2021-09-02 14:14:00|27825.67|27825.67|27818.6|27818.6|27825.67|27825.67|27818.6|27818.6|0
1630592100000|2021-09-02 14:15:00|27815.06|27815.06|27818.6|27818.6|27818.6|27818.6|27815.06|27815.06|0
1630592110000|2021-09-02 14:15:10|27819.2|27819.2|27823.34|27823.34|27823.34|27823.34|27819.2|27819.2|0
1630592120000|2021-09-02 14:15:20|27830.41|27830.41|27826.87|27826.87|27830.41|27830.41|27826.87|27826.87|0
1630592130000|2021-09-02 14:15:30|27823.34|27823.34|27823.34|27823.34|27823.34|27823.34|27823.34|27823.34|0
1630592170000|2021-09-02 14:16:10|27819.8|27819.8|27819.8|27819.8|27819.8|27819.8|27819.8|27819.8|0
1630592180000|2021-09-02 14:16:20|27823.34|27823.34|27823.34|27823.34|27823.34|27823.34|27823.34|27823.34|0
1630592260000|2021-09-02 14:17:40|27826.87|27826.87|27826.87|27826.87|27826.87|27826.87|27826.87|27826.87|0
1630592270000|2021-09-02 14:17:50|27830.41|27830.41|27826.87|27826.87|27830.41|27830.41|27826.87|27826.87|0
1630592280000|2021-09-02 14:18:00|27823.34|27823.34|27823.34|27823.34|27823.34|27823.34|27823.34|27823.34|0
1630592290000|2021-09-02 14:18:10|27826.87|27826.87|27837.88|27837.88|27837.88|27837.88|27826.87|27826.87|0
1630592300000|2021-09-02 14:18:20|27834.35|27834.35|27834.35|27834.35|27834.35|27834.35|27834.35|27834.35|0
1630592310000|2021-09-02 14:18:30|27834.11|27834.11|27834.11|27834.11|27834.11|27834.11|27834.11|27834.11|0
1630592320000|2021-09-02 14:18:40|27837.64|27837.64|27837.64|27837.64|27837.64|27837.64|27837.64|27837.64|0
1630592350000|2021-09-02 14:19:10|27834.11|27834.11|27830.57|27830.57|27834.11|27834.11|27830.57|27830.57|0
1630592360000|2021-09-02 14:19:20|27823.5|27823.5|27823.5|27823.5|27823.5|27823.5|27823.5|27823.5|0
1630592410000|2021-09-02 14:20:10|27827.04|27827.04|27827.04|27827.04|27827.04|27827.04|27827.04|27827.04|0
1630592420000|2021-09-02 14:20:20|27830.57|27830.57|27830.57|27830.57|27830.57|27830.57|27830.57|27830.57|0
1630592430000|2021-09-02 14:20:30|27830.33|27830.33|27829.73|27829.73|27830.33|27830.33|27829.73|27829.73|0
1630592440000|2021-09-02 14:20:40|27826.2|27826.2|27819.13|27819.13|27826.2|27826.2|27819.13|27819.13|0
1630592480000|2021-09-02 14:21:20|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|0
1630592530000|2021-09-02 14:22:10|27826.8|27826.8|27826.8|27826.8|27826.8|27826.8|27826.8|27826.8|0
1630592580000|2021-09-02 14:23:00|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|0
1630592610000|2021-09-02 14:23:30|27826.8|27826.8|27826.8|27826.8|27826.8|27826.8|27826.8|27826.8|0
1630592630000|2021-09-02 14:23:50|27827.21|27827.21|27827.21|27827.21|27827.21|27827.21|27827.21|27827.21|0
1630592640000|2021-09-02 14:24:00|27834.28|27834.28|27834.28|27834.28|27834.28|27834.28|27834.28|27834.28|0
1630592650000|2021-09-02 14:24:10|27834.88|27834.88|27834.88|27834.88|27834.88|27834.88|27834.88|27834.88|0
1630592680000|2021-09-02 14:24:40|27834.28|27834.28|27834.28|27834.28|27834.28|27834.28|27834.28|27834.28|0
1630592700000|2021-09-02 14:25:00|27837.81|27837.81|27837.81|27837.81|27837.81|27837.81|27837.81|27837.81|0
1630592710000|2021-09-02 14:25:10|27834.28|27834.28|27834.28|27834.28|27834.28|27834.28|27834.28|27834.28|0
1630592720000|2021-09-02 14:25:20|27834.88|27834.88|27834.88|27834.88|27834.88|27834.88|27834.88|27834.88|0
1630592760000|2021-09-02 14:26:00|27838.41|27838.41|27838.41|27838.41|27838.41|27838.41|27838.41|27838.41|0
1630592770000|2021-09-02 14:26:10|27831.34|27831.34|27813.67|27813.67|27831.34|27831.34|27813.67|27813.67|0
1630592810000|2021-09-02 14:26:50|27813.43|27813.43|27813.43|27813.43|27813.43|27813.43|27813.43|27813.43|0
1630592830000|2021-09-02 14:27:10|27816.96|27816.96|27820.49|27820.49|27820.49|27820.49|27816.96|27816.96|0
1630592840000|2021-09-02 14:27:20|27824.03|27824.03|27824.03|27824.03|27824.03|27824.03|27824.03|27824.03|0
1630592850000|2021-09-02 14:27:30|27823.62|27823.62|27823.62|27823.62|27823.62|27823.62|27823.62|27823.62|0
1630592860000|2021-09-02 14:27:40|27824.22|27824.22|27824.22|27824.22|27824.22|27824.22|27824.22|27824.22|0
1630592880000|2021-09-02 14:28:00|27820.69|27820.69|27820.69|27820.69|27820.69|27820.69|27820.69|27820.69|0
1630592900000|2021-09-02 14:28:20|27817.15|27817.15|27817.15|27817.15|27817.15|27817.15|27817.15|27817.15|0
1630592930000|2021-09-02 14:28:50|27820.69|27820.69|27819.48|27819.48|27820.69|27820.69|27819.48|27819.48|0
1630592940000|2021-09-02 14:29:00|27819.24|27819.24|27819.84|27819.84|27819.84|27819.84|27819.24|27819.24|0
1630592960000|2021-09-02 14:29:20|27823.38|27823.38|27823.38|27823.38|27823.38|27823.38|27823.38|27823.38|0
1630592970000|2021-09-02 14:29:30|27826.91|27826.91|27826.91|27826.91|27826.91|27826.91|27826.91|27826.91|0
1630592980000|2021-09-02 14:29:40|27826.67|27826.67|27826.67|27826.67|27826.67|27826.67|27826.67|27826.67|0
1630593000000|2021-09-02 14:30:00|27819.6|27819.6|27820.2|27820.2|27820.2|27820.2|27819.6|27819.6|0
1630593010000|2021-09-02 14:30:10|27823.74|27823.74|27823.74|27823.74|27823.74|27823.74|27823.74|27823.74|0
1630593030000|2021-09-02 14:30:30|27820.2|27820.2|27820.2|27820.2|27820.2|27820.2|27820.2|27820.2|0
1630593060000|2021-09-02 14:31:00|27819.6|27819.6|27816.07|27816.07|27819.6|27819.6|27816.07|27816.07|0
1630593070000|2021-09-02 14:31:10|27819.6|27819.6|27819.6|27819.6|27819.6|27819.6|27819.6|27819.6|0
1630593080000|2021-09-02 14:31:20|27820.2|27820.2|27810.2|27810.2|27820.2|27820.2|27809.6|27809.6|0
1630593090000|2021-09-02 14:31:30|27817.27|27817.27|27816.67|27816.67|27817.27|27817.27|27816.67|27816.67|0
1630593160000|2021-09-02 14:32:40|27813.13|27813.13|27813.13|27813.13|27813.13|27813.13|27813.13|27813.13|0
1630593170000|2021-09-02 14:32:50|27812.89|27812.89|27812.89|27812.89|27812.89|27812.89|27812.89|27812.89|0
1630593200000|2021-09-02 14:33:20|27813.49|27813.49|27813.49|27813.49|27813.49|27813.49|27813.49|27813.49|0
1630593220000|2021-09-02 14:33:40|27809.96|27809.96|27809.96|27809.96|27809.96|27809.96|27809.96|27809.96|0
1630593230000|2021-09-02 14:33:50|27806.42|27806.42|27799.35|27799.35|27806.42|27806.42|27799.35|27799.35|0
1630593280000|2021-09-02 14:34:40|27795.82|27795.82|27794.61|27794.61|27795.82|27795.82|27794.61|27794.61|0
1630593290000|2021-09-02 14:34:50|27791.08|27791.08|27791.08|27791.08|27791.08|27791.08|27791.08|27791.08|0
1630593340000|2021-09-02 14:35:40|27790.67|27790.67|27790.67|27790.67|27790.67|27790.67|27790.67|27790.67|0
1630593350000|2021-09-02 14:35:50|27794.2|27794.2|27797.74|27797.74|27797.74|27797.74|27794.2|27794.2|0
1630593360000|2021-09-02 14:36:00|27797.33|27797.33|27793.79|27793.79|27797.33|27797.33|27793.79|27793.79|0
1630593370000|2021-09-02 14:36:10|27790.26|27790.26|27786.73|27786.73|27790.26|27790.26|27786.73|27786.73|0
1630593390000|2021-09-02 14:36:30|27785.52|27785.52|27785.52|27785.52|27785.52|27785.52|27785.52|27785.52|0
1630593400000|2021-09-02 14:36:40|27781.99|27781.99|27777.85|27777.85|27781.99|27781.99|27777.85|27777.85|0
1630593450000|2021-09-02 14:37:30|27777.44|27777.44|27777.44|27777.44|27777.44|27777.44|27777.44|27777.44|0
1630593480000|2021-09-02 14:38:00|27773.91|27773.91|27766.84|27766.84|27773.91|27773.91|27766.84|27766.84|0
1630593490000|2021-09-02 14:38:10|27766.24|27766.24|27766.24|27766.24|27766.24|27766.24|27766.24|27766.24|0
1630593500000|2021-09-02 14:38:20|27765.64|27765.64|27765.64|27765.64|27765.64|27765.64|27765.64|27765.64|0
1630593520000|2021-09-02 14:38:40|27765.04|27765.04|27765.64|27765.64|27765.64|27765.64|27765.04|27765.04|0
1630593540000|2021-09-02 14:39:00|27766.24|27766.24|27766.24|27766.24|27766.24|27766.24|27766.24|27766.24|0
1630593560000|2021-09-02 14:39:20|27765.83|27765.83|27765.83|27765.83|27765.83|27765.83|27765.83|27765.83|0
1630593570000|2021-09-02 14:39:30|27769.36|27769.36|27769.36|27769.36|27769.36|27769.36|27769.36|27769.36|0
1630593590000|2021-09-02 14:39:50|27769.96|27769.96|27773.5|27773.5|27773.5|27773.5|27769.96|27769.96|0
1630593610000|2021-09-02 14:40:10|27774.1|27774.1|27774.7|27774.7|27775.3|27775.3|27774.1|27774.1|0
1630593620000|2021-09-02 14:40:20|27771.17|27771.17|27771.17|27771.17|27771.17|27771.17|27771.17|27771.17|0
1630593640000|2021-09-02 14:40:40|27767.63|27767.63|27760.56|27760.56|27767.63|27767.63|27760.56|27760.56|0
1630593650000|2021-09-02 14:40:50|27757.03|27757.03|27753.49|27753.49|27757.03|27757.03|27753.49|27753.49|0
1630593660000|2021-09-02 14:41:00|27760.56|27760.56|27760.56|27760.56|27760.56|27760.56|27760.56|27760.56|0
1630593680000|2021-09-02 14:41:20|27761.16|27761.16|27761.16|27761.16|27761.16|27761.16|27761.16|27761.16|0
1630593690000|2021-09-02 14:41:30|27764.7|27764.7|27764.7|27764.7|27764.7|27764.7|27764.7|27764.7|0
1630593700000|2021-09-02 14:41:40|27761.16|27761.16|27761.16|27761.16|27761.16|27761.16|27761.16|27761.16|0
1630593720000|2021-09-02 14:42:00|27757.63|27757.63|27761.16|27761.16|27761.16|27761.16|27757.63|27757.63|0
1630593740000|2021-09-02 14:42:20|27760.56|27760.56|27760.56|27760.56|27760.56|27760.56|27760.56|27760.56|0
1630593760000|2021-09-02 14:42:40|27760.08|27760.08|27760.08|27760.08|27760.08|27760.08|27760.08|27760.08|0
1630593780000|2021-09-02 14:43:00|27763.61|27763.61|27763.61|27763.61|27763.61|27763.61|27763.61|27763.61|0
1630593790000|2021-09-02 14:43:10|27767.15|27767.15|27760.08|27760.08|27767.15|27767.15|27760.08|27760.08|0
1630593870000|2021-09-02 14:44:30|27763.61|27763.61|27763.61|27763.61|27763.61|27763.61|27763.61|27763.61|0
1630593880000|2021-09-02 14:44:40|27767.15|27767.15|27770.68|27770.68|27770.68|27770.68|27767.15|27767.15|0
1630593900000|2021-09-02 14:45:00|27774.22|27774.22|27774.22|27774.22|27774.22|27774.22|27774.22|27774.22|0
1630593910000|2021-09-02 14:45:10|27770.68|27770.68|27767.15|27767.15|27770.68|27770.68|27767.15|27767.15|0
1630593920000|2021-09-02 14:45:20|27763.61|27763.61|27763.61|27763.61|27763.61|27763.61|27763.61|27763.61|0
1630593940000|2021-09-02 14:45:40|27763.2|27763.2|27763.2|27763.2|27763.2|27763.2|27763.2|27763.2|0
1630593960000|2021-09-02 14:46:00|27762.6|27762.6|27762.6|27762.6|27762.6|27762.6|27762.6|27762.6|0
1630594050000|2021-09-02 14:47:30|27762.19|27762.19|27762.19|27762.19|27762.19|27762.19|27762.19|27762.19|0
1630594060000|2021-09-02 14:47:40|27772.8|27772.8|27772.39|27772.39|27772.8|27772.8|27772.39|27772.39|0
1630594070000|2021-09-02 14:47:50|27768.85|27768.85|27768.85|27768.85|27768.85|27768.85|27768.85|27768.85|0
1630594080000|2021-09-02 14:48:00|27758.25|27758.25|27758.25|27758.25|27758.25|27758.25|27758.25|27758.25|0
1630594120000|2021-09-02 14:48:40|27754.71|27754.71|27754.71|27754.71|27754.71|27754.71|27754.71|27754.71|0
1630594140000|2021-09-02 14:49:00|27758.25|27758.25|27758.25|27758.25|27758.25|27758.25|27758.25|27758.25|0
1630594150000|2021-09-02 14:49:10|27761.78|27761.78|27754.71|27754.71|27761.78|27761.78|27754.71|27754.71|0
1630594170000|2021-09-02 14:49:30|27755.12|27755.12|27754.71|27754.71|27755.12|27755.12|27754.71|27754.71|0
1630594180000|2021-09-02 14:49:40|27755.53|27755.53|27755.53|27755.53|27755.94|27755.94|27755.53|27755.53|0
1630594190000|2021-09-02 14:49:50|27762.6|27762.6|27762.6|27762.6|27762.6|27762.6|27762.6|27762.6|0
1630594210000|2021-09-02 14:50:10|27758.46|27758.46|27754.93|27754.93|27758.46|27758.46|27754.93|27754.93|0
1630594230000|2021-09-02 14:50:30|27758.46|27758.46|27758.46|27758.46|27758.46|27758.46|27758.46|27758.46|0
1630594250000|2021-09-02 14:50:50|27754.93|27754.93|27754.93|27754.93|27754.93|27754.93|27754.93|27754.93|0
1630594270000|2021-09-02 14:51:10|27762|27762|27758.46|27758.46|27762|27762|27758.46|27758.46|0
1630594290000|2021-09-02 14:51:30|27762|27762|27762|27762|27762|27762|27762|27762|0
1630594300000|2021-09-02 14:51:40|27761.76|27761.76|27761.76|27761.76|27761.76|27761.76|27761.76|27761.76|0
1630594340000|2021-09-02 14:52:20|27762.36|27762.36|27762.36|27762.36|27762.36|27762.36|27762.36|27762.36|0
1630594370000|2021-09-02 14:52:50|27761.95|27761.95|27761.95|27761.95|27761.95|27761.95|27761.95|27761.95|0
1630594410000|2021-09-02 14:53:30|27762.55|27762.55|27762.55|27762.55|27762.55|27762.55|27762.55|27762.55|0
1630594430000|2021-09-02 14:53:50|27773.15|27773.15|27765.48|27765.48|27773.15|27773.15|27758.41|27758.41|0
1630594440000|2021-09-02 14:54:00|27769.02|27769.02|27769.02|27769.02|27769.02|27769.02|27769.02|27769.02|0
1630594460000|2021-09-02 14:54:20|27769.74|27769.74|27769.58|27769.58|27769.99|27769.99|27769.58|27769.58|0
1630594470000|2021-09-02 14:54:30|27773.11|27773.11|27770.42|27770.42|27773.35|27773.35|27769.82|27769.82|0
1630594560000|2021-09-02 14:56:00|27766.88|27766.88|27759.81|27759.81|27770.42|27770.42|27759.81|27759.81|0
1630594570000|2021-09-02 14:56:10|27760.06|27760.06|27760.66|27760.66|27760.66|27760.66|27760.06|27760.06|0
1630594600000|2021-09-02 14:56:40|27761.26|27761.26|27761.86|27761.86|27761.86|27761.86|27761.26|27761.26|0
1630594620000|2021-09-02 14:57:00|27761.26|27761.26|27760.66|27760.66|27761.26|27761.26|27760.66|27760.66|0
1630594670000|2021-09-02 14:57:50|27774.8|27774.8|27774.8|27774.8|27774.8|27774.8|27774.8|27774.8|0
1630594700000|2021-09-02 14:58:20|27767.73|27767.73|27771.26|27771.26|27771.26|27771.26|27767.73|27767.73|0
1630594710000|2021-09-02 14:58:30|27764.19|27764.19|27764.19|27764.19|27764.19|27764.19|27764.19|27764.19|0
1630594720000|2021-09-02 14:58:40|27764.43|27764.43|27761.38|27761.38|27764.92|27764.92|27761.38|27761.38|0
1630594730000|2021-09-02 14:58:50|27760.97|27760.97|27760.97|27760.97|27760.97|27760.97|27760.97|27760.97|0
1630594770000|2021-09-02 14:59:30|27757.44|27757.44|27757.44|27757.44|27757.44|27757.44|27757.44|27757.44|0
1630594800000|2021-09-02 15:00:00|27760.97|27760.97|27760.97|27760.97|27760.97|27760.97|27760.97|27760.97|0
1630594810000|2021-09-02 15:00:10|27764.51|27764.51|27760.97|27760.97|27764.51|27764.51|27760.97|27760.97|0
1630594820000|2021-09-02 15:00:20|27757.44|27757.44|27757.44|27757.44|27757.44|27757.44|27757.44|27757.44|0
1630594830000|2021-09-02 15:00:30|27760.97|27760.97|27760.97|27760.97|27760.97|27760.97|27760.97|27760.97|0
1630594840000|2021-09-02 15:00:40|27757.44|27757.44|27757.44|27757.44|27757.44|27757.44|27757.44|27757.44|0
1630594850000|2021-09-02 15:00:50|27764.51|27764.51|27764.51|27764.51|27764.51|27764.51|27764.51|27764.51|0
1630594860000|2021-09-02 15:01:00|27764.27|27764.27|27760.73|27760.73|27764.27|27764.27|27760.73|27760.73|0
1630594910000|2021-09-02 15:01:50|27761.33|27761.33|27761.33|27761.33|27761.33|27761.33|27761.33|27761.33|0
1630594950000|2021-09-02 15:02:30|27764.87|27764.87|27764.87|27764.87|27764.87|27764.87|27764.87|27764.87|0
1630594960000|2021-09-02 15:02:40|27761.33|27761.33|27761.33|27761.33|27761.33|27761.33|27761.33|27761.33|0
1630594970000|2021-09-02 15:02:50|27761.57|27761.57|27761.57|27761.57|27761.57|27761.57|27761.57|27761.57|0
1630594990000|2021-09-02 15:03:10|27761.98|27761.98|27761.98|27761.98|27761.98|27761.98|27761.98|27761.98|0
1630595050000|2021-09-02 15:04:10|27762.23|27762.23|27761.63|27761.63|27762.23|27762.23|27761.63|27761.63|0
1630595080000|2021-09-02 15:04:40|27761.87|27761.87|27761.87|27761.87|27761.87|27761.87|27761.87|27761.87|0
1630595120000|2021-09-02 15:05:20|27761.46|27761.46|27761.46|27761.46|27761.46|27761.46|27761.46|27761.46|0
1630595160000|2021-09-02 15:06:00|27761.7|27761.7|27761.7|27761.7|27761.7|27761.7|27761.7|27761.7|0
1630595180000|2021-09-02 15:06:20|27765.24|27765.24|27765.24|27765.24|27765.24|27765.24|27765.24|27765.24|0
1630595200000|2021-09-02 15:06:40|27768.77|27768.77|27768.77|27768.77|27768.77|27768.77|27768.77|27768.77|0
1630595210000|2021-09-02 15:06:50|27775.84|27775.84|27775.84|27775.84|27775.84|27775.84|27775.84|27775.84|0
1630595240000|2021-09-02 15:07:20|27772.31|27772.31|27772.31|27772.31|27772.31|27772.31|27772.31|27772.31|0
1630595250000|2021-09-02 15:07:30|27768.77|27768.77|27765.48|27765.48|27768.77|27768.77|27765.24|27765.24|0
1630595260000|2021-09-02 15:07:40|27765.72|27765.72|27769.01|27769.01|27769.01|27769.01|27765.48|27765.48|0
1630595330000|2021-09-02 15:08:50|27772.55|27772.55|27776.08|27776.08|27776.08|27776.08|27772.55|27772.55|0
1630595340000|2021-09-02 15:09:00|27772.55|27772.55|27769.01|27769.01|27772.55|27772.55|27769.01|27769.01|0
1630595370000|2021-09-02 15:09:30|27765.48|27765.48|27758.41|27758.41|27765.48|27765.48|27758.41|27758.41|0
1630595400000|2021-09-02 15:10:00|27765.48|27765.48|27765.48|27765.48|27765.48|27765.48|27765.48|27765.48|0
1630595410000|2021-09-02 15:10:10|27764.88|27764.88|27764.88|27764.88|27764.88|27764.88|27764.88|27764.88|0
1630595420000|2021-09-02 15:10:20|27764.28|27764.28|27764.28|27764.28|27764.28|27764.28|27764.28|27764.28|0
1630595430000|2021-09-02 15:10:30|27767.81|27767.81|27767.81|27767.81|27767.81|27767.81|27767.81|27767.81|0
1630595490000|2021-09-02 15:11:30|27771.35|27771.35|27774.88|27774.88|27774.88|27774.88|27771.35|27771.35|0
1630595510000|2021-09-02 15:11:50|27774.47|27774.47|27781.54|27781.54|27781.54|27781.54|27774.47|27774.47|0
1630595520000|2021-09-02 15:12:00|27785.08|27785.08|27778.01|27778.01|27785.08|27785.08|27778.01|27778.01|0
1630595530000|2021-09-02 15:12:10|27778.61|27778.61|27782.38|27782.38|27782.38|27782.38|27778.61|27778.61|0
1630595540000|2021-09-02 15:12:20|27778.85|27778.85|27775.31|27775.31|27778.85|27778.85|27771.78|27771.78|0
1630595550000|2021-09-02 15:12:30|27778.85|27778.85|27782.38|27782.38|27782.38|27782.38|27778.85|27778.85|0
1630595590000|2021-09-02 15:13:10|27778.85|27778.85|27778.85|27778.85|27778.85|27778.85|27778.85|27778.85|0
1630595600000|2021-09-02 15:13:20|27779.45|27779.45|27779.45|27779.45|27779.45|27779.45|27779.45|27779.45|0
1630595670000|2021-09-02 15:14:30|27778.85|27778.85|27779.45|27779.45|27779.45|27779.45|27778.85|27778.85|0
1630595690000|2021-09-02 15:14:50|27779.04|27779.04|27779.04|27779.04|27779.04|27779.04|27779.04|27779.04|0
1630595760000|2021-09-02 15:16:00|27775.5|27775.5|27775.5|27775.5|27775.5|27775.5|27775.5|27775.5|0
1630595770000|2021-09-02 15:16:10|27779.04|27779.04|27779.04|27779.04|27779.04|27779.04|27779.04|27779.04|0
1630595830000|2021-09-02 15:17:10|27782.57|27782.57|27782.57|27782.57|27782.57|27782.57|27782.57|27782.57|0
1630595850000|2021-09-02 15:17:30|27781.97|27781.97|27781.37|27781.37|27781.97|27781.97|27781.37|27781.37|0
1630595880000|2021-09-02 15:18:00|27777.84|27777.84|27777.84|27777.84|27777.84|27777.84|27777.84|27777.84|0
1630595890000|2021-09-02 15:18:10|27778.44|27778.44|27778.44|27778.44|27778.44|27778.44|27778.44|27778.44|0
1630595910000|2021-09-02 15:18:30|27781.97|27781.97|27781.97|27781.97|27781.97|27781.97|27781.97|27781.97|0
1630595930000|2021-09-02 15:18:50|27778.44|27778.44|27778.44|27778.44|27778.44|27778.44|27774.9|27774.9|0
1630595960000|2021-09-02 15:19:20|27777.84|27777.84|27774.3|27774.3|27777.84|27777.84|27774.3|27774.3|0
1630595970000|2021-09-02 15:19:30|27773.7|27773.7|27773.7|27773.7|27773.7|27773.7|27773.7|27773.7|0
1630595980000|2021-09-02 15:19:40|27777.24|27777.24|27777.72|27777.72|27777.72|27777.72|27777.24|27777.24|0
1630595990000|2021-09-02 15:19:50|27778.32|27778.32|27778.32|27778.32|27778.32|27778.32|27777.72|27777.72|0
1630596000000|2021-09-02 15:20:00|27785.39|27785.39|27788.93|27788.93|27792.46|27792.46|27785.39|27785.39|0
1630596010000|2021-09-02 15:20:10|27788.68|27788.68|27788.68|27788.68|27788.68|27788.68|27788.68|27788.68|0
1630596020000|2021-09-02 15:20:20|27785.15|27785.15|27785.15|27785.15|27785.15|27785.15|27785.15|27785.15|0
1630596070000|2021-09-02 15:21:10|27781.61|27781.61|27776.88|27776.88|27781.61|27781.61|27769.81|27769.81|0
1630596080000|2021-09-02 15:21:20|27773.34|27773.34|27773.34|27773.34|27773.34|27773.34|27773.34|27773.34|0
1630596090000|2021-09-02 15:21:30|27776.88|27776.88|27776.88|27776.88|27776.88|27776.88|27776.88|27776.88|0
1630596100000|2021-09-02 15:21:40|27776.28|27776.28|27776.28|27776.28|27776.28|27776.28|27776.28|27776.28|0
1630596110000|2021-09-02 15:21:50|27769.21|27769.21|27769.21|27769.21|27769.21|27769.21|27769.21|27769.21|0
1630596120000|2021-09-02 15:22:00|27772.74|27772.74|27772.74|27772.74|27772.74|27772.74|27772.74|27772.74|0
1630596130000|2021-09-02 15:22:10|27772.98|27772.98|27772.98|27772.98|27772.98|27772.98|27772.98|27772.98|0
1630596140000|2021-09-02 15:22:20|27776.52|27776.52|27776.52|27776.52|27776.52|27776.52|27776.52|27776.52|0
1630596150000|2021-09-02 15:22:30|27777.12|27777.12|27777.12|27777.12|27777.12|27777.12|27777.12|27777.12|0
1630596160000|2021-09-02 15:22:40|27773.59|27773.59|27777.36|27777.36|27777.36|27777.36|27773.59|27773.59|0
1630596180000|2021-09-02 15:23:00|27773.83|27773.83|27777.36|27777.36|27777.36|27777.36|27773.83|27773.83|0
1630596190000|2021-09-02 15:23:10|27780.9|27780.9|27780.9|27780.9|27780.9|27780.9|27780.9|27780.9|0
1630596220000|2021-09-02 15:23:40|27781.5|27781.5|27781.5|27781.5|27785.03|27785.03|27781.5|27781.5|0
1630596230000|2021-09-02 15:23:50|27780.9|27780.9|27780.9|27780.9|27780.9|27780.9|27780.9|27780.9|0
1630596250000|2021-09-02 15:24:10|27777.36|27777.36|27773.83|27773.83|27777.36|27777.36|27773.83|27773.83|0
1630596260000|2021-09-02 15:24:20|27777.36|27777.36|27777.36|27777.36|27777.36|27777.36|27777.36|27777.36|0
1630596290000|2021-09-02 15:24:50|27780.9|27780.9|27784.43|27784.43|27784.43|27784.43|27780.9|27780.9|0
1630596300000|2021-09-02 15:25:00|27773.83|27773.83|27774.31|27774.31|27774.31|27774.31|27773.83|27773.83|0
1630596310000|2021-09-02 15:25:10|27775.32|27775.32|27786.75|27786.75|27786.75|27786.75|27775.32|27775.32|0
1630596320000|2021-09-02 15:25:20|27783.21|27783.21|27782.61|27782.61|27783.21|27783.21|27782.37|27782.37|0
1630596340000|2021-09-02 15:25:40|27782.37|27782.37|27782.37|27782.37|27782.37|27782.37|27782.37|27782.37|0
1630596350000|2021-09-02 15:25:50|27778.83|27778.83|27782.37|27782.37|27782.37|27782.37|27778.83|27778.83|0
1630596360000|2021-09-02 15:26:00|27785.9|27785.9|27785.9|27785.9|27789.44|27789.44|27782.37|27782.37|0
1630596380000|2021-09-02 15:26:20|27786.5|27786.5|27782.97|27782.97|27786.5|27786.5|27782.97|27782.97|0
1630596390000|2021-09-02 15:26:30|27783.21|27783.21|27783.21|27783.21|27783.21|27783.21|27783.21|27783.21|0
1630596420000|2021-09-02 15:27:00|27782.8|27782.8|27782.8|27782.8|27782.8|27782.8|27782.8|27782.8|0
1630596440000|2021-09-02 15:27:20|27786.34|27786.34|27789.87|27789.87|27789.87|27789.87|27786.34|27786.34|0
1630596490000|2021-09-02 15:28:10|27793.41|27793.41|27793.41|27793.41|27793.41|27793.41|27793.41|27793.41|0
1630596500000|2021-09-02 15:28:20|27789.87|27789.87|27786.34|27786.34|27789.87|27789.87|27786.34|27786.34|0
1630596520000|2021-09-02 15:28:40|27789.87|27789.87|27786.34|27786.34|27789.87|27789.87|27786.34|27786.34|0
1630596530000|2021-09-02 15:28:50|27786.09|27786.09|27786.09|27786.09|27786.09|27786.09|27786.09|27786.09|0
1630596540000|2021-09-02 15:29:00|27793.16|27793.16|27786.09|27786.09|27793.16|27793.16|27786.09|27786.09|0
1630596550000|2021-09-02 15:29:10|27782.56|27782.56|27782.56|27782.56|27786.09|27786.09|27782.56|27782.56|0
1630596560000|2021-09-02 15:29:20|27789.63|27789.63|27786.09|27786.09|27789.63|27789.63|27782.56|27782.56|0
1630596570000|2021-09-02 15:29:30|27789.63|27789.63|27786.09|27786.09|27793.16|27793.16|27786.09|27786.09|0
1630596580000|2021-09-02 15:29:40|27789.63|27789.63|27807.71|27807.71|27807.71|27807.71|27782.56|27782.56|0
1630596590000|2021-09-02 15:29:50|27807.96|27807.96|27793.82|27793.82|27808.56|27808.56|27793.82|27793.82|0
1630653300000|2021-09-03 07:15:00|27879.71|27879.71|27876.78|27876.78|27880.31|27880.31|27876.78|27876.78|0
1630653310000|2021-09-03 07:15:10|27873.24|27873.24|27876.78|27876.78|27876.78|27876.78|27873.24|27873.24|0
1630653320000|2021-09-03 07:15:20|27873.24|27873.24|27875.05|27875.05|27875.05|27875.05|27873.24|27873.24|0
1630653330000|2021-09-03 07:15:30|27878.58|27878.58|27877.98|27877.98|27879.18|27879.18|27877.98|27877.98|0
1630653350000|2021-09-03 07:15:50|27874.44|27874.44|27870.91|27870.91|27874.44|27874.44|27870.91|27870.91|0
1630653360000|2021-09-03 07:16:00|27863.84|27863.84|27863.84|27863.84|27863.84|27863.84|27863.24|27863.24|0
1630653380000|2021-09-03 07:16:20|27860.31|27860.31|27860.31|27860.31|27860.31|27860.31|27860.31|27860.31|0
1630653390000|2021-09-03 07:16:30|27856.77|27856.77|27849.7|27849.7|27856.77|27856.77|27849.7|27849.7|0
1630653400000|2021-09-03 07:16:40|27848.5|27848.5|27848.5|27848.5|27848.5|27848.5|27848.5|27848.5|0
1630653420000|2021-09-03 07:17:00|27849.1|27849.1|27849.1|27849.1|27849.1|27849.1|27849.1|27849.1|0
1630653430000|2021-09-03 07:17:10|27863.24|27863.24|27863.24|27863.24|27863.24|27863.24|27863.24|27863.24|0
1630653490000|2021-09-03 07:18:10|27866.77|27866.77|27866.77|27866.77|27866.77|27866.77|27866.77|27866.77|0
1630653500000|2021-09-03 07:18:20|27867.98|27867.98|27868.23|27868.23|27868.23|27868.23|27867.98|27867.98|0
1630653510000|2021-09-03 07:18:30|27871.76|27871.76|27871.76|27871.76|27871.76|27871.76|27871.76|27871.76|0
1630653520000|2021-09-03 07:18:40|27878.83|27878.83|27878.83|27878.83|27878.83|27878.83|27878.83|27878.83|0
1630653530000|2021-09-03 07:18:50|27889.44|27889.44|27889.44|27889.44|27889.44|27889.44|27889.44|27889.44|0
1630653560000|2021-09-03 07:19:20|27889.68|27889.68|27898.05|27898.05|27898.05|27898.05|27889.68|27889.68|0
1630653580000|2021-09-03 07:19:40|27896.82|27896.82|27901.29|27901.29|27902.49|27902.49|27895.43|27895.43|0
1630653590000|2021-09-03 07:19:50|27900.47|27900.47|27899.15|27899.15|27900.47|27900.47|27899.15|27899.15|0
1630653600000|2021-09-03 07:20:00|27895.61|27895.61|27896.21|27896.21|27896.81|27896.81|27895.61|27895.61|0
1630653610000|2021-09-03 07:20:10|27899.75|27899.75|27899.75|27899.75|27899.75|27899.75|27899.75|27899.75|0
1630653640000|2021-09-03 07:20:40|27900.16|27900.16|27900.16|27900.16|27900.16|27900.16|27900.16|27900.16|0
1630653650000|2021-09-03 07:20:50|27900.76|27900.76|27900.76|27900.76|27900.76|27900.76|27900.76|27900.76|0
1630653670000|2021-09-03 07:21:10|27898.96|27898.96|27898.96|27898.96|27898.96|27898.96|27898.96|27898.96|0
1630653740000|2021-09-03 07:22:20|27902.49|27902.49|27906.03|27906.03|27906.03|27906.03|27902.49|27902.49|0
1630653760000|2021-09-03 07:22:40|27909.56|27909.56|27909.56|27909.56|27909.56|27909.56|27909.56|27909.56|0
1630653770000|2021-09-03 07:22:50|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|0
1630653780000|2021-09-03 07:23:00|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|0
1630653790000|2021-09-03 07:23:10|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|0
1630653800000|2021-09-03 07:23:20|27906.03|27906.03|27909.56|27909.56|27909.56|27909.56|27906.03|27906.03|0
1630653820000|2021-09-03 07:23:40|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|0
1630653830000|2021-09-03 07:23:50|27920.16|27920.16|27920.16|27920.16|27920.16|27920.16|27920.16|27920.16|0
1630653840000|2021-09-03 07:24:00|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|0
1630653870000|2021-09-03 07:24:30|27923.7|27923.7|27920.16|27920.16|27923.7|27923.7|27920.16|27920.16|0
1630653910000|2021-09-03 07:25:10|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|0
1630653940000|2021-09-03 07:25:40|27920.16|27920.16|27923.7|27923.7|27923.7|27923.7|27920.16|27920.16|0
1630653950000|2021-09-03 07:25:50|27920.16|27920.16|27913.1|27913.1|27920.16|27920.16|27913.1|27913.1|0
1630653960000|2021-09-03 07:26:00|27909.56|27909.56|27907.76|27907.76|27909.56|27909.56|27907.76|27907.76|0
1630654020000|2021-09-03 07:27:00|27907.27|27907.27|27906.79|27906.79|27907.27|27907.27|27906.79|27906.79|0
1630654040000|2021-09-03 07:27:20|27906.19|27906.19|27908.52|27908.52|27912.06|27912.06|27906.19|27906.19|0
1630654070000|2021-09-03 07:27:50|27912.06|27912.06|27912.66|27912.66|27912.66|27912.66|27912.06|27912.06|0
1630654110000|2021-09-03 07:28:30|27912.06|27912.06|27912.06|27912.06|27912.06|27912.06|27912.06|27912.06|0
1630654170000|2021-09-03 07:29:30|27910.86|27910.86|27911.46|27911.46|27911.46|27911.46|27910.86|27910.86|0
1630654190000|2021-09-03 07:29:50|27907.92|27907.92|27907.92|27907.92|27907.92|27907.92|27907.92|27907.92|0
1630654200000|2021-09-03 07:30:00|27904.39|27904.39|27892.96|27892.96|27904.39|27904.39|27892.96|27892.96|0
1630654220000|2021-09-03 07:30:20|27914.77|27914.77|27925.98|27925.98|27925.98|27925.98|27914.77|27914.77|0
1630654230000|2021-09-03 07:30:30|27927.18|27927.18|27934.25|27934.25|27934.25|27934.25|27927.18|27927.18|0
1630654240000|2021-09-03 07:30:40|27937.78|27937.78|27937.78|27937.78|27937.78|27937.78|27937.78|27937.78|0
1630654260000|2021-09-03 07:31:00|27938.19|27938.19|27938.19|27938.19|27938.19|27938.19|27938.19|27938.19|0
1630654270000|2021-09-03 07:31:10|27948.8|27948.8|27938.19|27938.19|27948.8|27948.8|27938.19|27938.19|0
1630654390000|2021-09-03 07:33:10|27938.6|27938.6|27938.6|27938.6|27938.6|27938.6|27938.6|27938.6|0
1630654400000|2021-09-03 07:33:20|27942.14|27942.14|27938.6|27938.6|27942.14|27942.14|27938.6|27938.6|0
1630654440000|2021-09-03 07:34:00|27945.67|27945.67|27945.67|27945.67|27945.67|27945.67|27945.67|27945.67|0
1630654450000|2021-09-03 07:34:10|27949.21|27949.21|27949.21|27949.21|27949.21|27949.21|27949.21|27949.21|0
1630654470000|2021-09-03 07:34:30|27949.81|27949.81|27939.2|27939.2|27949.81|27949.81|27939.2|27939.2|0
1630654480000|2021-09-03 07:34:40|27946.27|27946.27|27946.27|27946.27|27946.27|27946.27|27946.27|27946.27|0
1630654510000|2021-09-03 07:35:10|27945.67|27945.67|27938.6|27938.6|27945.67|27945.67|27938.6|27938.6|0
1630654540000|2021-09-03 07:35:40|27938.19|27938.19|27934.66|27934.66|27938.19|27938.19|27934.66|27934.66|0
1630654650000|2021-09-03 07:37:30|27945.26|27945.26|27938.19|27938.19|27945.26|27945.26|27938.19|27938.19|0
1630654660000|2021-09-03 07:37:40|27934.66|27934.66|27934.66|27934.66|27934.66|27934.66|27934.66|27934.66|0
1630654680000|2021-09-03 07:38:00|27931.12|27931.12|27931.12|27931.12|27934.66|27934.66|27931.12|27931.12|0
1630654720000|2021-09-03 07:38:40|27927.59|27927.59|27927.59|27927.59|27927.59|27927.59|27927.59|27927.59|0
1630654730000|2021-09-03 07:38:50|27926.99|27926.99|27926.99|27926.99|27926.99|27926.99|27926.99|27926.99|0
1630654740000|2021-09-03 07:39:00|27919.92|27919.92|27908.3|27908.3|27919.92|27919.92|27908.3|27908.3|0
1630654760000|2021-09-03 07:39:20|27904.77|27904.77|27904.77|27904.77|27904.77|27904.77|27904.77|27904.77|0
1630654790000|2021-09-03 07:39:50|27901.23|27901.23|27901.83|27901.83|27901.83|27901.83|27901.23|27901.23|0
1630654810000|2021-09-03 07:40:10|27905.37|27905.37|27905.37|27905.37|27905.37|27905.37|27905.37|27905.37|0
1630654850000|2021-09-03 07:40:50|27904.77|27904.77|27904.77|27904.77|27904.77|27904.77|27904.77|27904.77|0
1630654880000|2021-09-03 07:41:20|27897.7|27897.7|27888.83|27888.83|27897.7|27897.7|27888.83|27888.83|0
1630654980000|2021-09-03 07:43:00|27885.29|27885.29|27882.36|27882.36|27885.29|27885.29|27882.36|27882.36|0
1630654990000|2021-09-03 07:43:10|27884|27884|27883.59|27883.59|27884|27884|27883.18|27883.18|0
1630655060000|2021-09-03 07:44:20|27894.19|27894.19|27894.19|27894.19|27894.19|27894.19|27894.19|27894.19|0
1630655100000|2021-09-03 07:45:00|27895.39|27895.39|27895.39|27895.39|27895.39|27895.39|27895.39|27895.39|0
1630655160000|2021-09-03 07:46:00|27898.93|27898.93|27899.53|27899.53|27899.53|27899.53|27898.93|27898.93|0
1630655170000|2021-09-03 07:46:10|27888.92|27888.92|27888.92|27888.92|27888.92|27888.92|27888.92|27888.92|0
1630655180000|2021-09-03 07:46:20|27885.39|27885.39|27885.39|27885.39|27885.39|27885.39|27885.39|27885.39|0
1630655190000|2021-09-03 07:46:30|27884.79|27884.79|27875.92|27875.92|27884.79|27884.79|27875.92|27875.92|0
1630655210000|2021-09-03 07:46:50|27879.45|27879.45|27882.99|27882.99|27882.99|27882.99|27879.45|27879.45|0
1630655370000|2021-09-03 07:49:30|27883.59|27883.59|27872.98|27872.98|27883.59|27883.59|27872.98|27872.98|0
1630655420000|2021-09-03 07:50:20|27872.16|27872.16|27872.16|27872.16|27872.16|27872.16|27872.16|27872.16|0
1630655470000|2021-09-03 07:51:10|27865.09|27865.09|27865.09|27865.09|27865.09|27865.09|27865.09|27865.09|0
1630655480000|2021-09-03 07:51:20|27868.63|27868.63|27868.63|27868.63|27868.63|27868.63|27868.63|27868.63|0
1630655520000|2021-09-03 07:52:00|27875.7|27875.7|27872.16|27872.16|27875.7|27875.7|27872.16|27872.16|0
1630655530000|2021-09-03 07:52:10|27871.56|27871.56|27871.56|27871.56|27871.56|27871.56|27871.56|27871.56|0
1630655570000|2021-09-03 07:52:50|27864.49|27864.49|27864.49|27864.49|27864.49|27864.49|27864.49|27864.49|0
1630655580000|2021-09-03 07:53:00|27871.56|27871.56|27871.56|27871.56|27871.56|27871.56|27871.56|27871.56|0
1630655610000|2021-09-03 07:53:30|27868.03|27868.03|27868.03|27868.03|27868.03|27868.03|27868.03|27868.03|0
1630655620000|2021-09-03 07:53:40|27864.49|27864.49|27864.49|27864.49|27864.49|27864.49|27864.49|27864.49|0
1630655630000|2021-09-03 07:53:50|27865.09|27865.09|27865.09|27865.09|27865.09|27865.09|27865.09|27865.09|0
1630655640000|2021-09-03 07:54:00|27864.49|27864.49|27860.96|27860.96|27864.49|27864.49|27860.96|27860.96|0
1630655650000|2021-09-03 07:54:10|27859.76|27859.76|27852.69|27852.69|27859.76|27859.76|27852.69|27852.69|0
1630655660000|2021-09-03 07:54:20|27845.62|27845.62|27845.62|27845.62|27845.62|27845.62|27845.62|27845.62|0
1630655700000|2021-09-03 07:55:00|27849.15|27849.15|27849.15|27849.15|27849.15|27849.15|27849.15|27849.15|0
1630655770000|2021-09-03 07:56:10|27852.69|27852.69|27852.69|27852.69|27852.69|27852.69|27852.69|27852.69|0
1630655780000|2021-09-03 07:56:20|27853.29|27853.29|27853.29|27853.29|27853.29|27853.29|27853.29|27853.29|0
1630655800000|2021-09-03 07:56:40|27852.08|27852.08|27852.08|27852.08|27852.08|27852.08|27852.08|27852.08|0
1630655840000|2021-09-03 07:57:20|27848.55|27848.55|27848.55|27848.55|27848.55|27848.55|27848.55|27848.55|0
1630655900000|2021-09-03 07:58:20|27855.62|27855.62|27855.62|27855.62|27855.62|27855.62|27855.62|27855.62|0
1630655940000|2021-09-03 07:59:00|27856.82|27856.82|27856.82|27856.82|27856.82|27856.82|27856.82|27856.82|0
1630655950000|2021-09-03 07:59:10|27860.36|27860.36|27860.36|27860.36|27860.36|27860.36|27860.36|27860.36|0
1630655960000|2021-09-03 07:59:20|27859.95|27859.95|27859.95|27859.95|27859.95|27859.95|27859.95|27859.95|0
1630655980000|2021-09-03 07:59:40|27867.02|27867.02|27867.02|27867.02|27867.02|27867.02|27867.02|27867.02|0
1630656000000|2021-09-03 08:00:00|27874.09|27874.09|27870.55|27870.55|27874.09|27874.09|27870.55|27870.55|0
1630656080000|2021-09-03 08:01:20|27869.58|27869.58|27869.34|27869.34|27869.58|27869.58|27869.34|27869.34|0
1630656120000|2021-09-03 08:02:00|27865.81|27865.81|27858.74|27858.74|27865.81|27865.81|27858.74|27858.74|0
1630656140000|2021-09-03 08:02:20|27857.92|27857.92|27857.92|27857.92|27857.92|27857.92|27857.92|27857.92|0
1630656240000|2021-09-03 08:04:00|27872.06|27872.06|27868.52|27868.52|27872.06|27872.06|27868.52|27868.52|0
1630656300000|2021-09-03 08:05:00|27869.12|27869.12|27858.52|27858.52|27869.12|27869.12|27858.52|27858.52|0
1630656310000|2021-09-03 08:05:10|27857.92|27857.92|27857.92|27857.92|27857.92|27857.92|27857.92|27857.92|0
1630656390000|2021-09-03 08:06:30|27868.52|27868.52|27868.52|27868.52|27868.52|27868.52|27868.52|27868.52|0
1630656440000|2021-09-03 08:07:20|27869.12|27869.12|27869.12|27869.12|27869.12|27869.12|27869.12|27869.12|0
1630656450000|2021-09-03 08:07:30|27865.59|27865.59|27864.39|27864.39|27865.59|27865.59|27864.39|27864.39|0
1630656480000|2021-09-03 08:08:00|27857.32|27857.32|27857.32|27857.32|27857.32|27857.32|27857.32|27857.32|0
1630656570000|2021-09-03 08:09:30|27853.78|27853.78|27853.78|27853.78|27853.78|27853.78|27853.78|27853.78|0
1630656650000|2021-09-03 08:10:50|27853.3|27853.3|27853.3|27853.3|27853.3|27853.3|27853.3|27853.3|0
1630656720000|2021-09-03 08:12:00|27846.23|27846.23|27849.76|27849.76|27849.76|27849.76|27846.23|27846.23|0
1630656770000|2021-09-03 08:12:50|27849.16|27849.16|27849.16|27849.16|27849.16|27849.16|27849.16|27849.16|0
1630656780000|2021-09-03 08:13:00|27845.63|27845.63|27845.63|27845.63|27845.63|27845.63|27845.63|27845.63|0
1630656910000|2021-09-03 08:15:10|27846.83|27846.83|27846.83|27846.83|27846.83|27846.83|27846.83|27846.83|0
1630656920000|2021-09-03 08:15:20|27853.9|27853.9|27854.5|27854.5|27854.5|27854.5|27853.9|27853.9|0
1630656970000|2021-09-03 08:16:10|27858.03|27858.03|27850.96|27850.96|27858.03|27858.03|27850.96|27850.96|0
1630656990000|2021-09-03 08:16:30|27861.57|27861.57|27861.57|27861.57|27868.64|27868.64|27861.57|27861.57|0
1630657040000|2021-09-03 08:17:20|27858.03|27858.03|27858.03|27858.03|27858.03|27858.03|27858.03|27858.03|0
1630657110000|2021-09-03 08:18:30|27861.57|27861.57|27861.57|27861.57|27861.57|27861.57|27861.57|27861.57|0
1630657120000|2021-09-03 08:18:40|27858.03|27858.03|27858.03|27858.03|27858.03|27858.03|27858.03|27858.03|0
1630657140000|2021-09-03 08:19:00|27854.5|27854.5|27849.16|27849.16|27854.5|27854.5|27849.16|27849.16|0
1630657160000|2021-09-03 08:19:20|27845.63|27845.63|27846.23|27846.23|27846.23|27846.23|27845.63|27845.63|0
1630657170000|2021-09-03 08:19:30|27845.41|27845.41|27843.77|27843.77|27845.41|27845.41|27843.77|27843.77|0
1630657210000|2021-09-03 08:20:10|27844.18|27844.18|27844.18|27844.18|27844.18|27844.18|27844.18|27844.18|0
1630657250000|2021-09-03 08:20:50|27847.71|27847.71|27847.71|27847.71|27847.71|27847.71|27847.71|27847.71|0
1630657300000|2021-09-03 08:21:40|27851.25|27851.25|27851.25|27851.25|27851.25|27851.25|27851.25|27851.25|0
1630657330000|2021-09-03 08:22:10|27847.71|27847.71|27847.11|27847.11|27847.71|27847.71|27847.11|27847.11|0
1630657350000|2021-09-03 08:22:30|27843.58|27843.58|27842.98|27842.98|27843.58|27843.58|27842.98|27842.98|0
1630657380000|2021-09-03 08:23:00|27839.44|27839.44|27839.44|27839.44|27839.44|27839.44|27839.44|27839.44|0
1630657440000|2021-09-03 08:24:00|27835.91|27835.91|27835.91|27835.91|27835.91|27835.91|27835.91|27835.91|0
1630657500000|2021-09-03 08:25:00|27835.31|27835.31|27849.25|27849.25|27849.25|27849.25|27834.7|27834.7|0
1630657510000|2021-09-03 08:25:10|27845.72|27845.72|27845.72|27845.72|27845.72|27845.72|27845.72|27845.72|0
1630657560000|2021-09-03 08:26:00|27842.18|27842.18|27838.24|27838.24|27842.18|27842.18|27838.24|27838.24|0
1630657590000|2021-09-03 08:26:30|27824.1|27824.1|27831.17|27831.17|27831.17|27831.17|27824.1|27824.1|0
1630657620000|2021-09-03 08:27:00|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|0
1630657650000|2021-09-03 08:27:30|27835.31|27835.31|27835.31|27835.31|27835.31|27835.31|27835.31|27835.31|0
1630657660000|2021-09-03 08:27:40|27831.77|27831.77|27831.17|27831.17|27831.77|27831.77|27831.17|27831.17|0
1630657700000|2021-09-03 08:28:20|27831.9|27831.9|27832.14|27832.14|27832.14|27832.14|27831.9|27831.9|0
1630657710000|2021-09-03 08:28:30|27831.65|27831.65|27831.65|27831.65|27831.65|27831.65|27831.65|27831.65|0
1630657740000|2021-09-03 08:29:00|27828.12|27828.12|27828.12|27828.12|27828.12|27828.12|27828.12|27828.12|0
1630657760000|2021-09-03 08:29:20|27821.05|27821.05|27821.05|27821.05|27821.05|27821.05|27821.05|27821.05|0
1630657770000|2021-09-03 08:29:30|27817.51|27817.51|27817.51|27817.51|27817.51|27817.51|27817.51|27817.51|0
1630657780000|2021-09-03 08:29:40|27821.05|27821.05|27820.64|27820.64|27821.05|27821.05|27820.64|27820.64|0
1630657790000|2021-09-03 08:29:50|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|0
1630657820000|2021-09-03 08:30:20|27827.71|27827.71|27827.71|27827.71|27827.71|27827.71|27827.71|27827.71|0
1630657840000|2021-09-03 08:30:40|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|0
1630657910000|2021-09-03 08:31:50|27827.71|27827.71|27827.71|27827.71|27827.71|27827.71|27827.71|27827.71|0
1630657920000|2021-09-03 08:32:00|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|0
1630657960000|2021-09-03 08:32:40|27823.57|27823.57|27823.57|27823.57|27823.57|27823.57|27823.57|27823.57|0
1630657970000|2021-09-03 08:32:50|27824.17|27824.17|27824.17|27824.17|27824.77|27824.77|27824.17|27824.17|0
1630658020000|2021-09-03 08:33:40|27831.24|27831.24|27831.24|27831.24|27831.24|27831.24|27831.24|27831.24|0
1630658040000|2021-09-03 08:34:00|27827.71|27827.71|27827.71|27827.71|27827.71|27827.71|27827.71|27827.71|0
1630658060000|2021-09-03 08:34:20|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|0
1630658070000|2021-09-03 08:34:30|27828.91|27828.91|27829.51|27829.51|27829.51|27829.51|27828.91|27828.91|0
1630658100000|2021-09-03 08:35:00|27830.11|27830.11|27830.11|27830.11|27830.11|27830.11|27830.11|27830.11|0
1630658120000|2021-09-03 08:35:20|27840.72|27840.72|27841.54|27841.54|27841.54|27841.54|27840.72|27840.72|0
1630658140000|2021-09-03 08:35:40|27838|27838|27838|27838|27838|27838|27838|27838|0
1630658190000|2021-09-03 08:36:30|27841.54|27841.54|27841.54|27841.54|27841.54|27841.54|27841.54|27841.54|0
1630658220000|2021-09-03 08:37:00|27838|27838|27841.54|27841.54|27841.54|27841.54|27838|27838|0
1630658230000|2021-09-03 08:37:10|27838|27838|27852.14|27852.14|27852.14|27852.14|27830.93|27830.93|0
1630658240000|2021-09-03 08:37:20|27859.21|27859.21|27855.68|27855.68|27859.21|27859.21|27855.68|27855.68|0
1630658250000|2021-09-03 08:37:30|27862.75|27862.75|27862.75|27862.75|27862.75|27862.75|27862.75|27862.75|0
1630658260000|2021-09-03 08:37:40|27869.82|27869.82|27873.35|27873.35|27873.35|27873.35|27869.82|27869.82|0
1630658270000|2021-09-03 08:37:50|27876.89|27876.89|27883.96|27883.96|27883.96|27883.96|27876.89|27876.89|0
1630658280000|2021-09-03 08:38:00|27880.42|27880.42|27874.48|27874.48|27883.35|27883.35|27874.48|27874.48|0
1630658300000|2021-09-03 08:38:20|27878.02|27878.02|27885.09|27885.09|27885.09|27885.09|27878.02|27878.02|0
1630658320000|2021-09-03 08:38:40|27892.16|27892.16|27892.16|27892.16|27892.16|27892.16|27892.16|27892.16|0
1630658350000|2021-09-03 08:39:10|27888.62|27888.62|27885.09|27885.09|27888.62|27888.62|27885.09|27885.09|0
1630658380000|2021-09-03 08:39:40|27892.16|27892.16|27892.16|27892.16|27892.16|27892.16|27892.16|27892.16|0
1630658390000|2021-09-03 08:39:50|27892.76|27892.76|27892.76|27892.76|27892.76|27892.76|27892.76|27892.76|0
1630658550000|2021-09-03 08:42:30|27885.69|27885.69|27885.69|27885.69|27885.69|27885.69|27885.69|27885.69|0
1630658590000|2021-09-03 08:43:10|27886.51|27886.51|27886.51|27886.51|27886.51|27886.51|27886.51|27886.51|0
1630658610000|2021-09-03 08:43:30|27882.97|27882.97|27879.44|27879.44|27882.97|27882.97|27879.44|27879.44|0
1630658710000|2021-09-03 08:45:10|27880.04|27880.04|27880.04|27880.04|27880.04|27880.04|27880.04|27880.04|0
1630658770000|2021-09-03 08:46:10|27878.24|27878.24|27878.24|27878.24|27878.24|27878.24|27878.24|27878.24|0
1630658780000|2021-09-03 08:46:20|27878.84|27878.84|27882.97|27882.97|27882.97|27882.97|27878.84|27878.84|0
1630658800000|2021-09-03 08:46:40|27879.44|27879.44|27879.44|27879.44|27879.44|27879.44|27879.44|27879.44|0
1630658880000|2021-09-03 08:48:00|27878.84|27878.84|27878.84|27878.84|27878.84|27878.84|27878.84|27878.84|0
1630658930000|2021-09-03 08:48:50|27880.04|27880.04|27880.04|27880.04|27880.04|27880.04|27880.04|27880.04|0
1630658940000|2021-09-03 08:49:00|27883.57|27883.57|27883.57|27883.57|27883.57|27883.57|27883.57|27883.57|0
1630659020000|2021-09-03 08:50:20|27887.11|27887.11|27883.57|27883.57|27887.11|27887.11|27883.57|27883.57|0
1630659050000|2021-09-03 08:50:50|27883.33|27883.33|27883.33|27883.33|27883.33|27883.33|27883.33|27883.33|0
1630659090000|2021-09-03 08:51:30|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|0
1630659150000|2021-09-03 08:52:30|27877.49|27877.49|27877.08|27877.08|27877.49|27877.49|27877.08|27877.08|0
1630659160000|2021-09-03 08:52:40|27887.69|27887.69|27887.69|27887.69|27887.69|27887.69|27887.69|27887.69|0
1630659170000|2021-09-03 08:52:50|27886.87|27886.87|27886.27|27886.27|27886.87|27886.87|27886.27|27886.27|0
1630659180000|2021-09-03 08:53:00|27885.86|27885.86|27885.86|27885.86|27885.86|27885.86|27885.86|27885.86|0
1630659210000|2021-09-03 08:53:30|27884.65|27884.65|27884.65|27884.65|27884.65|27884.65|27884.65|27884.65|0
1630659310000|2021-09-03 08:55:10|27874.05|27874.05|27874.05|27874.05|27874.05|27874.05|27874.05|27874.05|0
1630659320000|2021-09-03 08:55:20|27873.64|27873.64|27873.64|27873.64|27873.64|27873.64|27873.64|27873.64|0
1630659340000|2021-09-03 08:55:40|27877.17|27877.17|27875.96|27875.96|27877.17|27877.17|27875.96|27875.96|0
1630659360000|2021-09-03 08:56:00|27875.24|27875.24|27875.8|27875.8|27875.8|27875.8|27874.83|27874.83|0
1630659450000|2021-09-03 08:57:30|27875.31|27875.31|27879.33|27879.33|27879.33|27879.33|27875.31|27875.31|0
1630659480000|2021-09-03 08:58:00|27878.12|27878.12|27878.12|27878.12|27878.12|27878.12|27878.12|27878.12|0
1630659540000|2021-09-03 08:59:00|27874.59|27874.59|27874.59|27874.59|27874.59|27874.59|27874.59|27874.59|0
1630659650000|2021-09-03 09:00:50|27885.19|27885.19|27895.8|27895.8|27895.8|27895.8|27885.19|27885.19|0
1630659660000|2021-09-03 09:01:00|27892.26|27892.26|27888.73|27888.73|27892.26|27892.26|27888.73|27888.73|0
1630659730000|2021-09-03 09:02:10|27889.33|27889.33|27889.33|27889.33|27889.33|27889.33|27889.33|27889.33|0
1630659740000|2021-09-03 09:02:20|27889.57|27889.57|27889.57|27889.57|27889.57|27889.57|27889.57|27889.57|0
1630659750000|2021-09-03 09:02:30|27893.1|27893.1|27893.1|27893.1|27893.1|27893.1|27893.1|27893.1|0
1630659780000|2021-09-03 09:03:00|27893.35|27893.35|27893.59|27893.59|27893.59|27893.59|27893.35|27893.35|0
1630659800000|2021-09-03 09:03:20|27890.05|27890.05|27893.59|27893.59|27893.59|27893.59|27890.05|27890.05|0
1630659840000|2021-09-03 09:04:00|27890.05|27890.05|27890.05|27890.05|27890.05|27890.05|27890.05|27890.05|0
1630659910000|2021-09-03 09:05:10|27886.52|27886.52|27886.52|27886.52|27886.52|27886.52|27886.52|27886.52|0
1630659940000|2021-09-03 09:05:40|27887.12|27887.12|27887.12|27887.12|27887.12|27887.12|27887.12|27887.12|0
1630659970000|2021-09-03 09:06:10|27887.36|27887.36|27887.36|27887.36|27887.36|27887.36|27887.36|27887.36|0
1630660040000|2021-09-03 09:07:20|27883.83|27883.83|27869.09|27869.09|27883.83|27883.83|27869.09|27869.09|0
1630660060000|2021-09-03 09:07:40|27868.48|27868.48|27864.95|27864.95|27868.48|27868.48|27864.95|27864.95|0
1630660090000|2021-09-03 09:08:10|27872.02|27872.02|27872.02|27872.02|27872.02|27872.02|27872.02|27872.02|0
1630660100000|2021-09-03 09:08:20|27868.48|27868.48|27868.48|27868.48|27868.48|27868.48|27868.48|27868.48|0
1630660130000|2021-09-03 09:08:50|27875.55|27875.55|27875.55|27875.55|27875.55|27875.55|27875.55|27875.55|0
1630660150000|2021-09-03 09:09:10|27879.09|27879.09|27879.09|27879.09|27879.09|27879.09|27879.09|27879.09|0
1630660170000|2021-09-03 09:09:30|27879.69|27879.69|27879.69|27879.69|27879.69|27879.69|27879.69|27879.69|0
1630660230000|2021-09-03 09:10:30|27879.09|27879.09|27879.5|27879.5|27879.5|27879.5|27879.09|27879.09|0
1630660240000|2021-09-03 09:10:40|27878.68|27878.68|27876.63|27876.63|27878.68|27878.68|27876.63|27876.63|0
1630660250000|2021-09-03 09:10:50|27877.04|27877.04|27867.66|27867.66|27877.86|27877.86|27867.66|27867.66|0
1630660270000|2021-09-03 09:11:10|27866.84|27866.84|27866.84|27866.84|27866.84|27866.84|27866.84|27866.84|0
1630660290000|2021-09-03 09:11:30|27867.45|27867.45|27868.65|27868.65|27868.65|27868.65|27867.45|27867.45|0
1630660330000|2021-09-03 09:12:10|27872.18|27872.18|27872.42|27872.42|27872.67|27872.67|27872.18|27872.18|0
1630660340000|2021-09-03 09:12:20|27872.18|27872.18|27873.41|27873.41|27873.41|27873.41|27872.18|27872.18|0
1630660380000|2021-09-03 09:13:00|27880.48|27880.48|27881.08|27881.08|27881.08|27881.08|27880.48|27880.48|0
1630660420000|2021-09-03 09:13:40|27881.32|27881.32|27881.57|27881.57|27881.57|27881.57|27881.32|27881.32|0
1630660470000|2021-09-03 09:14:30|27878.03|27878.03|27878.03|27878.03|27878.03|27878.03|27878.03|27878.03|0
1630660500000|2021-09-03 09:15:00|27876.83|27876.83|27877.65|27877.65|27877.65|27877.65|27876.83|27876.83|0
1630660510000|2021-09-03 09:15:10|27874.11|27874.11|27874.11|27874.11|27874.11|27874.11|27874.11|27874.11|0
1630660520000|2021-09-03 09:15:20|27867.05|27867.05|27867.05|27867.05|27867.05|27867.05|27867.05|27867.05|0
1630660550000|2021-09-03 09:15:50|27870.58|27870.58|27870.58|27870.58|27870.58|27870.58|27870.58|27870.58|0
1630660600000|2021-09-03 09:16:40|27867.05|27867.05|27867.05|27867.05|27867.05|27867.05|27867.05|27867.05|0
1630660650000|2021-09-03 09:17:30|27863.51|27863.51|27874.11|27874.11|27874.11|27874.11|27863.51|27863.51|0
1630660660000|2021-09-03 09:17:40|27870.58|27870.58|27870.58|27870.58|27870.58|27870.58|27870.58|27870.58|0
1630660700000|2021-09-03 09:18:20|27863.51|27863.51|27856.44|27856.44|27863.51|27863.51|27856.44|27856.44|0
1630660710000|2021-09-03 09:18:30|27854.64|27854.64|27854.64|27854.64|27854.64|27854.64|27854.64|27854.64|0
1630660750000|2021-09-03 09:19:10|27851.1|27851.1|27851.1|27851.1|27851.1|27851.1|27851.1|27851.1|0
1630660760000|2021-09-03 09:19:20|27850.38|27850.38|27850.38|27850.38|27850.38|27850.38|27850.38|27850.38|0
1630660770000|2021-09-03 09:19:30|27850.98|27850.98|27850.98|27850.98|27850.98|27850.98|27850.98|27850.98|0
1630660780000|2021-09-03 09:19:40|27847.44|27847.44|27847.44|27847.44|27847.44|27847.44|27847.44|27847.44|0
1630660830000|2021-09-03 09:20:30|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|0
1630660890000|2021-09-03 09:21:30|27844.51|27844.51|27844.51|27844.51|27844.51|27844.51|27844.51|27844.51|0
1630660910000|2021-09-03 09:21:50|27840.97|27840.97|27840.97|27840.97|27840.97|27840.97|27840.97|27840.97|0
1630660940000|2021-09-03 09:22:20|27844.51|27844.51|27844.51|27844.51|27844.51|27844.51|27844.51|27844.51|0
1630660960000|2021-09-03 09:22:40|27844.75|27844.75|27844.75|27844.75|27844.75|27844.75|27844.75|27844.75|0
1630661060000|2021-09-03 09:24:20|27851.82|27851.82|27851.82|27851.82|27851.82|27851.82|27851.82|27851.82|0
1630661100000|2021-09-03 09:25:00|27844.75|27844.75|27844.75|27844.75|27844.75|27844.75|27844.75|27844.75|0
1630661150000|2021-09-03 09:25:50|27841.22|27841.22|27841.22|27841.22|27841.22|27841.22|27841.22|27841.22|0
1630661170000|2021-09-03 09:26:10|27848.29|27848.29|27858.89|27858.89|27858.89|27858.89|27848.29|27848.29|0
1630661180000|2021-09-03 09:26:20|27851.82|27851.82|27851.82|27851.82|27851.82|27851.82|27851.82|27851.82|0
1630661270000|2021-09-03 09:27:50|27853.02|27853.02|27853.02|27853.02|27853.02|27853.02|27853.02|27853.02|0
1630661280000|2021-09-03 09:28:00|27856.56|27856.56|27853.02|27853.02|27856.56|27856.56|27853.02|27853.02|0
1630661300000|2021-09-03 09:28:20|27852.42|27852.42|27848.89|27848.89|27852.42|27852.42|27848.89|27848.89|0
1630661310000|2021-09-03 09:28:30|27845.35|27845.35|27845.35|27845.35|27845.35|27845.35|27845.35|27845.35|0
1630661360000|2021-09-03 09:29:20|27841.82|27841.82|27841.82|27841.82|27841.82|27841.82|27841.82|27841.82|0
1630661370000|2021-09-03 09:29:30|27845.35|27845.35|27852.42|27852.42|27855.96|27855.96|27845.35|27845.35|0
1630661390000|2021-09-03 09:29:50|27859.49|27859.49|27859.49|27859.49|27859.49|27859.49|27859.49|27859.49|0
1630661400000|2021-09-03 09:30:00|27859.9|27859.9|27862.62|27862.62|27862.62|27862.62|27859.08|27859.08|0
1630661410000|2021-09-03 09:30:10|27866.15|27866.15|27866.15|27866.15|27866.15|27866.15|27866.15|27866.15|0
1630661450000|2021-09-03 09:30:50|27866.75|27866.75|27866.75|27866.75|27866.75|27866.75|27866.75|27866.75|0
1630661460000|2021-09-03 09:31:00|27873.82|27873.82|27873.82|27873.82|27873.82|27873.82|27873.82|27873.82|0
1630661470000|2021-09-03 09:31:10|27870.29|27870.29|27870.29|27870.29|27870.29|27870.29|27870.29|27870.29|0
1630661490000|2021-09-03 09:31:30|27873.82|27873.82|27873.82|27873.82|27873.82|27873.82|27873.82|27873.82|0
1630661530000|2021-09-03 09:32:10|27877.36|27877.36|27877.96|27877.96|27877.96|27877.96|27877.36|27877.36|0
1630661580000|2021-09-03 09:33:00|27870.89|27870.89|27870.89|27870.89|27870.89|27870.89|27867.35|27867.35|0
1630661620000|2021-09-03 09:33:40|27867.35|27867.35|27863.82|27863.82|27867.35|27867.35|27863.82|27863.82|0
1630661630000|2021-09-03 09:33:50|27856.75|27856.75|27856.75|27856.75|27856.75|27856.75|27856.75|27856.75|0
1630661640000|2021-09-03 09:34:00|27853.21|27853.21|27853.21|27853.21|27853.21|27853.21|27853.21|27853.21|0
1630661650000|2021-09-03 09:34:10|27846.14|27846.14|27834.94|27834.94|27846.14|27846.14|27834.94|27834.94|0
1630661660000|2021-09-03 09:34:20|27838.47|27838.47|27838.47|27838.47|27838.47|27838.47|27838.47|27838.47|0
1630661710000|2021-09-03 09:35:10|27827.87|27827.87|27827.87|27827.87|27831.4|27831.4|27827.87|27827.87|0
1630661730000|2021-09-03 09:35:30|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|0
1630661830000|2021-09-03 09:37:10|27834.94|27834.94|27834.94|27834.94|27834.94|27834.94|27834.94|27834.94|0
1630661840000|2021-09-03 09:37:20|27835.54|27835.54|27836.14|27836.14|27836.14|27836.14|27835.54|27835.54|0
1630661890000|2021-09-03 09:38:10|27835.9|27835.9|27835.41|27835.41|27835.9|27835.9|27835.41|27835.41|0
1630661920000|2021-09-03 09:38:40|27831.88|27831.88|27831.88|27831.88|27831.88|27831.88|27831.88|27831.88|0
1630661940000|2021-09-03 09:39:00|27832.12|27832.12|27832.12|27832.12|27832.12|27832.12|27832.12|27832.12|0
1630662000000|2021-09-03 09:40:00|27831.88|27831.88|27831.88|27831.88|27831.88|27831.88|27831.88|27831.88|0
1630662030000|2021-09-03 09:40:30|27835.41|27835.41|27835.41|27835.41|27835.41|27835.41|27835.41|27835.41|0
1630662040000|2021-09-03 09:40:40|27835.82|27835.82|27836.23|27836.23|27836.23|27836.23|27835.82|27835.82|0
1630662050000|2021-09-03 09:40:50|27839.77|27839.77|27839.36|27839.36|27839.77|27839.77|27839.36|27839.36|0
1630662070000|2021-09-03 09:41:10|27839.96|27839.96|27840.56|27840.56|27840.56|27840.56|27839.96|27839.96|0
1630662080000|2021-09-03 09:41:20|27851.16|27851.16|27850.44|27850.44|27851.16|27851.16|27850.44|27850.44|0
1630662090000|2021-09-03 09:41:30|27851.67|27851.67|27851.67|27851.67|27851.67|27851.67|27851.67|27851.67|0
1630662110000|2021-09-03 09:41:50|27852.27|27852.27|27852.27|27852.27|27852.27|27852.27|27852.27|27852.27|0
1630662120000|2021-09-03 09:42:00|27859.34|27859.34|27859.34|27859.34|27859.34|27859.34|27859.34|27859.34|0
1630662140000|2021-09-03 09:42:20|27855.8|27855.8|27855.8|27855.8|27855.8|27855.8|27855.8|27855.8|0
1630662170000|2021-09-03 09:42:50|27862.87|27862.87|27864.59|27864.59|27864.59|27864.59|27862.87|27862.87|0
1630662200000|2021-09-03 09:43:20|27853.98|27853.98|27853.98|27853.98|27853.98|27853.98|27853.98|27853.98|0
1630662260000|2021-09-03 09:44:20|27850.45|27850.45|27853.98|27853.98|27853.98|27853.98|27850.45|27850.45|0
1630662340000|2021-09-03 09:45:40|27846.91|27846.91|27843.38|27843.38|27846.91|27846.91|27843.38|27843.38|0
1630662350000|2021-09-03 09:45:50|27839.84|27839.84|27839.84|27839.84|27839.84|27839.84|27839.84|27839.84|0
1630662360000|2021-09-03 09:46:00|27840.08|27840.08|27840.33|27840.33|27840.33|27840.33|27840.08|27840.08|0
1630662370000|2021-09-03 09:46:10|27839.51|27839.51|27840.11|27840.11|27840.71|27840.71|27839.51|27839.51|0
1630662440000|2021-09-03 09:47:20|27829.5|27829.5|27829.5|27829.5|27829.5|27829.5|27829.5|27829.5|0
1630662450000|2021-09-03 09:47:30|27833.04|27833.04|27840.11|27840.11|27840.11|27840.11|27833.04|27833.04|0
1630662510000|2021-09-03 09:48:30|27838.31|27838.31|27837.7|27837.7|27838.31|27838.31|27837.7|27837.7|0
1630662520000|2021-09-03 09:48:40|27837.1|27837.1|27837.1|27837.1|27837.1|27837.1|27837.1|27837.1|0
1630662530000|2021-09-03 09:48:50|27833.57|27833.57|27833.57|27833.57|27833.57|27833.57|27833.57|27833.57|0
1630662560000|2021-09-03 09:49:20|27831.77|27831.77|27832.97|27832.97|27832.97|27832.97|27831.77|27831.77|0
1630662570000|2021-09-03 09:49:30|27829.43|27829.43|27825.9|27825.9|27832.97|27832.97|27825.9|27825.9|0
1630662580000|2021-09-03 09:49:40|27815.29|27815.29|27815.29|27815.29|27815.29|27815.29|27815.29|27815.29|0
1630662590000|2021-09-03 09:49:50|27818.83|27818.83|27818.83|27818.83|27818.83|27818.83|27818.42|27818.42|0
1630662600000|2021-09-03 09:50:00|27808.22|27808.22|27808.22|27808.22|27808.22|27808.22|27808.22|27808.22|0
1630662610000|2021-09-03 09:50:10|27804.69|27804.69|27804.69|27804.69|27804.69|27804.69|27804.69|27804.69|0
1630662620000|2021-09-03 09:50:20|27811.76|27811.76|27815.29|27815.29|27815.29|27815.29|27811.76|27811.76|0
1630662640000|2021-09-03 09:50:40|27811.76|27811.76|27811.76|27811.76|27811.76|27811.76|27811.76|27811.76|0
1630662730000|2021-09-03 09:52:10|27818.83|27818.83|27819.31|27819.31|27819.31|27819.31|27818.83|27818.83|0
1630662770000|2021-09-03 09:52:50|27819.91|27819.91|27819.91|27819.91|27819.91|27819.91|27819.91|27819.91|0
1630662810000|2021-09-03 09:53:30|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|0
1630662820000|2021-09-03 09:53:40|27837.59|27837.59|27837.59|27837.59|27837.59|27837.59|27834.05|27834.05|0
1630662850000|2021-09-03 09:54:10|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|0
1630662890000|2021-09-03 09:54:50|27826.98|27826.98|27826.98|27826.98|27826.98|27826.98|27826.98|27826.98|0
1630662960000|2021-09-03 09:56:00|27830.52|27830.52|27830.52|27830.52|27830.52|27830.52|27829.92|27829.92|0
1630662970000|2021-09-03 09:56:10|27831.12|27831.12|27831.12|27831.12|27831.12|27831.12|27831.12|27831.12|0
1630663080000|2021-09-03 09:58:00|27834.65|27834.65|27834.65|27834.65|27834.65|27834.65|27834.65|27834.65|0
1630663090000|2021-09-03 09:58:10|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|0
1630663100000|2021-09-03 09:58:20|27838.6|27838.6|27838.6|27838.6|27838.6|27838.6|27838.6|27838.6|0
1630663140000|2021-09-03 09:59:00|27845.67|27845.67|27845.67|27845.67|27845.67|27845.67|27845.67|27845.67|0
1630663150000|2021-09-03 09:59:10|27842.13|27842.13|27842.13|27842.13|27842.13|27842.13|27842.13|27842.13|0
1630663160000|2021-09-03 09:59:20|27842.54|27842.54|27842.54|27842.54|27842.54|27842.54|27842.54|27842.54|0
1630663200000|2021-09-03 10:00:00|27839.01|27839.01|27839.01|27839.01|27839.01|27839.01|27839.01|27839.01|0
1630663240000|2021-09-03 10:00:40|27842.54|27842.54|27839.01|27839.01|27842.54|27842.54|27839.01|27839.01|0
1630663250000|2021-09-03 10:00:50|27839.61|27839.61|27839.61|27839.61|27839.61|27839.61|27839.61|27839.61|0
1630663270000|2021-09-03 10:01:10|27840.02|27840.02|27840.43|27840.43|27840.43|27840.43|27840.02|27840.02|0
1630663290000|2021-09-03 10:01:30|27836.89|27836.89|27833.36|27833.36|27836.89|27836.89|27833.36|27833.36|0
1630663320000|2021-09-03 10:02:00|27829.82|27829.82|27829.41|27829.41|27829.82|27829.82|27829.41|27829.41|0
1630663430000|2021-09-03 10:03:50|27840.02|27840.02|27840.02|27840.02|27840.02|27840.02|27840.02|27840.02|0
1630663440000|2021-09-03 10:04:00|27840.26|27840.26|27840.26|27840.26|27840.26|27840.26|27840.26|27840.26|0
1630663450000|2021-09-03 10:04:10|27840.86|27840.86|27840.86|27840.86|27840.86|27840.86|27840.86|27840.86|0
1630663490000|2021-09-03 10:04:50|27844.4|27844.4|27844.4|27844.4|27844.4|27844.4|27844.4|27844.4|0
1630663500000|2021-09-03 10:05:00|27840.86|27840.86|27840.86|27840.86|27840.86|27840.86|27840.86|27840.86|0
1630663540000|2021-09-03 10:05:40|27841.68|27841.68|27841.68|27841.68|27841.68|27841.68|27841.68|27841.68|0
1630663550000|2021-09-03 10:05:50|27842.09|27842.09|27842.09|27842.09|27842.09|27842.09|27842.09|27842.09|0
1630663680000|2021-09-03 10:08:00|27838.56|27838.56|27835.02|27835.02|27838.56|27838.56|27835.02|27835.02|0
1630663710000|2021-09-03 10:08:30|27835.43|27835.43|27835.43|27835.43|27835.43|27835.43|27835.43|27835.43|0
1630663740000|2021-09-03 10:09:00|27835.84|27835.84|27835.84|27835.84|27835.84|27835.84|27835.84|27835.84|0
1630663780000|2021-09-03 10:09:40|27839.38|27839.38|27842.91|27842.91|27842.91|27842.91|27839.38|27839.38|0
1630663850000|2021-09-03 10:10:50|27846.45|27846.45|27846.45|27846.45|27846.45|27846.45|27846.45|27846.45|0
1630663860000|2021-09-03 10:11:00|27845.96|27845.96|27845.24|27845.24|27845.96|27845.96|27845.24|27845.24|0
1630663890000|2021-09-03 10:11:30|27841.7|27841.7|27841.7|27841.7|27841.7|27841.7|27841.7|27841.7|0
1630663920000|2021-09-03 10:12:00|27838.17|27838.17|27833.43|27833.43|27838.17|27838.17|27833.43|27833.43|0
1630663930000|2021-09-03 10:12:10|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|0
1630663970000|2021-09-03 10:12:50|27834.76|27834.76|27834.76|27834.76|27834.76|27834.76|27834.76|27834.76|0
1630663980000|2021-09-03 10:13:00|27831.22|27831.22|27834.76|27834.76|27834.76|27834.76|27831.22|27831.22|0
1630664070000|2021-09-03 10:14:30|27834.35|27834.35|27834.35|27834.35|27834.35|27834.35|27834.35|27834.35|0
1630664100000|2021-09-03 10:15:00|27834.59|27834.59|27838.12|27838.12|27838.12|27838.12|27834.59|27834.59|0
1630664120000|2021-09-03 10:15:20|27841.66|27841.66|27845.6|27845.6|27845.6|27845.6|27841.66|27841.66|0
1630664160000|2021-09-03 10:16:00|27842.07|27842.07|27842.07|27842.07|27842.07|27842.07|27842.07|27842.07|0
1630664200000|2021-09-03 10:16:40|27845.6|27845.6|27845.6|27845.6|27845.6|27845.6|27845.6|27845.6|0
1630664210000|2021-09-03 10:16:50|27846.01|27846.01|27846.01|27846.01|27846.01|27846.01|27846.01|27846.01|0
1630664220000|2021-09-03 10:17:00|27846.5|27846.5|27846.5|27846.5|27846.5|27846.5|27846.5|27846.5|0
1630664230000|2021-09-03 10:17:10|27848.3|27848.3|27848.3|27848.3|27848.3|27848.3|27848.3|27848.3|0
1630664310000|2021-09-03 10:18:30|27848.06|27848.06|27844.52|27844.52|27848.06|27848.06|27844.52|27844.52|0
1630664330000|2021-09-03 10:18:50|27840.99|27840.99|27837.45|27837.45|27840.99|27840.99|27837.45|27837.45|0
1630664340000|2021-09-03 10:19:00|27833.92|27833.92|27833.92|27833.92|27833.92|27833.92|27833.92|27833.92|0
1630664440000|2021-09-03 10:20:40|27830.38|27830.38|27830.38|27830.38|27830.38|27830.38|27830.38|27830.38|0
1630664460000|2021-09-03 10:21:00|27829.97|27829.97|27829.97|27829.97|27829.97|27829.97|27829.97|27829.97|0
1630664480000|2021-09-03 10:21:20|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|0
1630664560000|2021-09-03 10:22:40|27832.91|27832.91|27832.91|27832.91|27832.91|27832.91|27832.91|27832.91|0
1630664600000|2021-09-03 10:23:20|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|0
1630664790000|2021-09-03 10:26:30|27828.77|27828.77|27828.77|27828.77|27828.77|27828.77|27828.77|27828.77|0
1630664850000|2021-09-03 10:27:30|27829.18|27829.18|27829.18|27829.18|27829.18|27829.18|27829.18|27829.18|0
1630664860000|2021-09-03 10:27:40|27839.79|27839.79|27839.79|27839.79|27839.79|27839.79|27839.79|27839.79|0
1630664900000|2021-09-03 10:28:20|27839.54|27839.54|27836.01|27836.01|27839.54|27839.54|27836.01|27836.01|0
1630665000000|2021-09-03 10:30:00|27835.77|27835.77|27835.77|27835.77|27835.77|27835.77|27835.77|27835.77|0
1630665020000|2021-09-03 10:30:20|27835.17|27835.17|27835.17|27835.17|27835.17|27835.17|27835.17|27835.17|0
1630665040000|2021-09-03 10:30:40|27835.77|27835.77|27839.9|27839.9|27839.9|27839.9|27835.77|27835.77|0
1630665140000|2021-09-03 10:32:20|27840.14|27840.14|27840.39|27840.39|27840.39|27840.39|27840.14|27840.14|0
1630665230000|2021-09-03 10:33:50|27843.92|27843.92|27843.92|27843.92|27843.92|27843.92|27843.92|27843.92|0
1630665290000|2021-09-03 10:34:50|27847.46|27847.46|27847.46|27847.46|27847.46|27847.46|27847.46|27847.46|0
1630665450000|2021-09-03 10:37:30|27847.7|27847.7|27847.7|27847.7|27847.7|27847.7|27847.7|27847.7|0
1630665520000|2021-09-03 10:38:40|27844.16|27844.16|27844.16|27844.16|27844.16|27844.16|27844.16|27844.16|0
1630665550000|2021-09-03 10:39:10|27840.63|27840.63|27840.63|27840.63|27840.63|27840.63|27840.63|27840.63|0
1630665590000|2021-09-03 10:39:50|27837.09|27837.09|27837.09|27837.09|27837.09|27837.09|27837.09|27837.09|0
1630665760000|2021-09-03 10:42:40|27833.56|27833.56|27833.56|27833.56|27833.56|27833.56|27833.56|27833.56|0
1630665780000|2021-09-03 10:43:00|27837.09|27837.09|27837.09|27837.09|27837.09|27837.09|27837.09|27837.09|0
1630665850000|2021-09-03 10:44:10|27833.56|27833.56|27833.56|27833.56|27833.56|27833.56|27833.56|27833.56|0
1630665870000|2021-09-03 10:44:30|27832.96|27832.96|27832.96|27832.96|27832.96|27832.96|27832.36|27832.36|0
1630665880000|2021-09-03 10:44:40|27829.42|27829.42|27829.42|27829.42|27829.42|27829.42|27829.42|27829.42|0
1630665910000|2021-09-03 10:45:10|27829.01|27829.01|27832.55|27832.55|27832.55|27832.55|27829.01|27829.01|0
1630665940000|2021-09-03 10:45:40|27831.95|27831.95|27831.95|27831.95|27831.95|27831.95|27831.95|27831.95|0
1630665990000|2021-09-03 10:46:30|27832.55|27832.55|27832.55|27832.55|27832.55|27832.55|27832.55|27832.55|0
1630666050000|2021-09-03 10:47:30|27836.08|27836.08|27836.08|27836.08|27836.08|27836.08|27836.08|27836.08|0
1630666150000|2021-09-03 10:49:10|27836.68|27836.68|27837.89|27837.89|27837.89|27837.89|27836.68|27836.68|0
1630666180000|2021-09-03 10:49:40|27837.28|27837.28|27837.28|27837.28|27837.28|27837.28|27837.28|27837.28|0
1630666190000|2021-09-03 10:49:50|27844.35|27844.35|27844.35|27844.35|27844.35|27844.35|27844.35|27844.35|0
1630666200000|2021-09-03 10:50:00|27840.82|27840.82|27840.82|27840.82|27840.82|27840.82|27840.82|27840.82|0
1630666270000|2021-09-03 10:51:10|27840.41|27840.41|27836.87|27836.87|27840.41|27840.41|27836.87|27836.87|0
1630666300000|2021-09-03 10:51:40|27840.41|27840.41|27843.94|27843.94|27843.94|27843.94|27840.41|27840.41|0
1630666380000|2021-09-03 10:53:00|27847.48|27847.48|27843.94|27843.94|27847.48|27847.48|27843.94|27843.94|0
1630666400000|2021-09-03 10:53:20|27840.41|27840.41|27840.41|27840.41|27840.41|27840.41|27840.41|27840.41|0
1630666420000|2021-09-03 10:53:40|27840.82|27840.82|27840.82|27840.82|27840.82|27840.82|27840.82|27840.82|0
1630666460000|2021-09-03 10:54:20|27837.28|27837.28|27837.28|27837.28|27837.28|27837.28|27837.28|27837.28|0
1630666470000|2021-09-03 10:54:30|27837.69|27837.69|27837.69|27837.69|27837.69|27837.69|27837.69|27837.69|0
1630666560000|2021-09-03 10:56:00|27841.23|27841.23|27848.3|27848.3|27848.3|27848.3|27841.23|27841.23|0
1630666690000|2021-09-03 10:58:10|27844.76|27844.76|27844.76|27844.76|27844.76|27844.76|27844.76|27844.76|0
1630666750000|2021-09-03 10:59:10|27845.37|27845.37|27845.37|27845.37|27845.37|27845.37|27845.37|27845.37|0
1630666950000|2021-09-03 11:02:30|27844.14|27844.14|27844.14|27844.14|27844.14|27844.14|27844.14|27844.14|0
1630666960000|2021-09-03 11:02:40|27844.74|27844.74|27844.74|27844.74|27844.74|27844.74|27844.74|27844.74|0
1630666970000|2021-09-03 11:02:50|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|0
1630666980000|2021-09-03 11:03:00|27847.86|27847.86|27847.86|27847.86|27847.86|27847.86|27847.86|27847.86|0
1630667010000|2021-09-03 11:03:30|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|0
1630667040000|2021-09-03 11:04:00|27844.74|27844.74|27844.74|27844.74|27844.74|27844.74|27844.74|27844.74|0
1630667140000|2021-09-03 11:05:40|27844.14|27844.14|27847.67|27847.67|27847.67|27847.67|27844.14|27844.14|0
1630667150000|2021-09-03 11:05:50|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|0
1630667230000|2021-09-03 11:07:10|27847.67|27847.67|27847.67|27847.67|27847.67|27847.67|27847.67|27847.67|0
1630667250000|2021-09-03 11:07:30|27847.07|27847.07|27847.07|27847.07|27847.07|27847.07|27847.07|27847.07|0
1630667280000|2021-09-03 11:08:00|27843.53|27843.53|27843.53|27843.53|27843.53|27843.53|27843.53|27843.53|0
1630667420000|2021-09-03 11:10:20|27847.07|27847.07|27847.07|27847.07|27847.07|27847.07|27847.07|27847.07|0
1630667460000|2021-09-03 11:11:00|27843.53|27843.53|27840|27840|27843.53|27843.53|27840|27840|0
1630667490000|2021-09-03 11:11:30|27836.47|27836.47|27836.47|27836.47|27836.47|27836.47|27836.47|27836.47|0
1630667550000|2021-09-03 11:12:30|27843.53|27843.53|27843.53|27843.53|27843.53|27843.53|27843.53|27843.53|0
1630667590000|2021-09-03 11:13:10|27840|27840|27836.47|27836.47|27840|27840|27836.47|27836.47|0
1630667600000|2021-09-03 11:13:20|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|0
1630667640000|2021-09-03 11:14:00|27836.47|27836.47|27836.47|27836.47|27836.47|27836.47|27836.47|27836.47|0
1630667700000|2021-09-03 11:15:00|27840|27840|27840|27840|27840|27840|27840|27840|0
1630667800000|2021-09-03 11:16:40|27836.47|27836.47|27836.47|27836.47|27836.47|27836.47|27836.47|27836.47|0
1630667820000|2021-09-03 11:17:00|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|0
1630667830000|2021-09-03 11:17:10|27829.4|27829.4|27832.93|27832.93|27832.93|27832.93|27829.4|27829.4|0
1630667900000|2021-09-03 11:18:20|27832.33|27832.33|27832.33|27832.33|27832.33|27832.33|27832.33|27832.33|0
1630667920000|2021-09-03 11:18:40|27831.92|27831.92|27831.51|27831.51|27831.92|27831.92|27831.51|27831.51|0
1630667980000|2021-09-03 11:19:40|27835.04|27835.04|27838.34|27838.34|27838.58|27838.58|27835.04|27835.04|0
1630668000000|2021-09-03 11:20:00|27838.94|27838.94|27838.94|27838.94|27838.94|27838.94|27838.94|27838.94|0
1630668010000|2021-09-03 11:20:10|27831.87|27831.87|27846.01|27846.01|27846.01|27846.01|27831.87|27831.87|0
1630668030000|2021-09-03 11:20:30|27842.47|27842.47|27846.01|27846.01|27846.01|27846.01|27842.47|27842.47|0
1630668100000|2021-09-03 11:21:40|27846.61|27846.61|27846.61|27846.61|27846.61|27846.61|27846.61|27846.61|0
1630668130000|2021-09-03 11:22:10|27850.14|27850.14|27850.14|27850.14|27850.14|27850.14|27850.14|27850.14|0
1630668180000|2021-09-03 11:23:00|27843.07|27843.07|27843.32|27843.32|27843.32|27843.32|27843.07|27843.07|0
1630668230000|2021-09-03 11:23:50|27843.92|27843.92|27843.92|27843.92|27843.92|27843.92|27843.92|27843.92|0
1630668250000|2021-09-03 11:24:10|27844.33|27844.33|27844.33|27844.33|27844.33|27844.33|27844.33|27844.33|0
1630668260000|2021-09-03 11:24:20|27843.51|27843.51|27839.56|27839.56|27843.51|27843.51|27839.56|27839.56|0
1630668270000|2021-09-03 11:24:30|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|0
1630668290000|2021-09-03 11:24:50|27836.44|27836.44|27839.97|27839.97|27839.97|27839.97|27836.44|27836.44|0
1630668300000|2021-09-03 11:25:00|27840.57|27840.57|27842.18|27842.18|27842.79|27842.79|27840.57|27840.57|0
1630668330000|2021-09-03 11:25:30|27841.58|27841.58|27840.98|27840.98|27841.58|27841.58|27840.98|27840.98|0
1630668340000|2021-09-03 11:25:40|27837.45|27837.45|27837.45|27837.45|27837.45|27837.45|27837.45|27837.45|0
1630668350000|2021-09-03 11:25:50|27836.85|27836.85|27836.85|27836.85|27836.85|27836.85|27836.85|27836.85|0
1630668370000|2021-09-03 11:26:10|27838.05|27838.05|27838.05|27838.05|27838.05|27838.05|27838.05|27838.05|0
1630668420000|2021-09-03 11:27:00|27838.65|27838.65|27838.65|27838.65|27838.65|27838.65|27838.65|27838.65|0
1630668440000|2021-09-03 11:27:20|27839.25|27839.25|27839.25|27839.25|27839.25|27839.25|27839.25|27839.25|0
1630668450000|2021-09-03 11:27:30|27842.79|27842.79|27842.79|27842.79|27842.79|27842.79|27842.79|27842.79|0
1630668600000|2021-09-03 11:30:00|27839.25|27839.25|27839.25|27839.25|27839.25|27839.25|27839.25|27839.25|0
1630668610000|2021-09-03 11:30:10|27835.72|27835.72|27836.54|27836.54|27836.54|27836.54|27835.72|27835.72|0
1630668620000|2021-09-03 11:30:20|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|0
1630668650000|2021-09-03 11:30:50|27837.74|27837.74|27837.74|27837.74|27837.74|27837.74|27837.74|27837.74|0
1630668660000|2021-09-03 11:31:00|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|0
1630668680000|2021-09-03 11:31:20|27840.67|27840.67|27847.74|27847.74|27847.74|27847.74|27840.67|27840.67|0
1630668710000|2021-09-03 11:31:50|27846.54|27846.54|27847.14|27847.14|27847.14|27847.14|27846.54|27846.54|0
1630668750000|2021-09-03 11:32:30|27840.07|27840.07|27836.54|27836.54|27840.07|27840.07|27836.54|27836.54|0
1630668780000|2021-09-03 11:33:00|27840.07|27840.07|27840.07|27840.07|27840.07|27840.07|27840.07|27840.07|0
1630668800000|2021-09-03 11:33:20|27839.47|27839.47|27832.4|27832.4|27839.47|27839.47|27832.4|27832.4|0
1630668810000|2021-09-03 11:33:30|27828.86|27828.86|27828.86|27828.86|27828.86|27828.86|27828.86|27828.86|0
1630668860000|2021-09-03 11:34:20|27829.47|27829.47|27825.93|27825.93|27829.47|27829.47|27825.93|27825.93|0
1630668890000|2021-09-03 11:34:50|27825.69|27825.69|27825.69|27825.69|27825.69|27825.69|27825.69|27825.69|0
1630668900000|2021-09-03 11:35:00|27822.15|27822.15|27826.29|27826.29|27826.29|27826.29|27822.15|27822.15|0
1630668910000|2021-09-03 11:35:10|27825.69|27825.69|27825.69|27825.69|27825.69|27825.69|27825.69|27825.69|0
1630668920000|2021-09-03 11:35:20|27825.09|27825.09|27825.09|27825.09|27825.09|27825.09|27825.09|27825.09|0
1630668930000|2021-09-03 11:35:30|27828.62|27828.62|27828.62|27828.62|27828.62|27828.62|27828.62|27828.62|0
1630669060000|2021-09-03 11:37:40|27825.09|27825.09|27825.09|27825.09|27825.09|27825.09|27825.09|27825.09|0
1630669070000|2021-09-03 11:37:50|27823.86|27823.86|27823.86|27823.86|27823.86|27823.86|27823.86|27823.86|0
1630669120000|2021-09-03 11:38:40|27827.39|27827.39|27827.39|27827.39|27827.39|27827.39|27827.39|27827.39|0
1630669160000|2021-09-03 11:39:20|27827.99|27827.99|27832.13|27832.13|27832.13|27832.13|27827.99|27827.99|0
1630669220000|2021-09-03 11:40:20|27831.89|27831.89|27831.89|27831.89|27831.89|27831.89|27831.89|27831.89|0
1630669380000|2021-09-03 11:43:00|27832.13|27832.13|27832.13|27832.13|27832.13|27832.13|27832.13|27832.13|0
1630669390000|2021-09-03 11:43:10|27831.72|27831.72|27828.18|27828.18|27831.72|27831.72|27828.18|27828.18|0
1630669450000|2021-09-03 11:44:10|27828.43|27828.43|27828.43|27828.43|27828.43|27828.43|27828.43|27828.43|0
1630669480000|2021-09-03 11:44:40|27824.89|27824.89|27824.89|27824.89|27824.89|27824.89|27824.89|27824.89|0
1630669530000|2021-09-03 11:45:30|27831.96|27831.96|27831.96|27831.96|27831.96|27831.96|27831.96|27831.96|0
1630669630000|2021-09-03 11:47:10|27832.2|27832.2|27832.2|27832.2|27832.2|27832.2|27832.2|27832.2|0
1630669750000|2021-09-03 11:49:10|27831.6|27831.6|27831.6|27831.6|27831.6|27831.6|27831.6|27831.6|0
1630669810000|2021-09-03 11:50:10|27838.67|27838.67|27842.81|27842.81|27842.81|27842.81|27838.67|27838.67|0
1630669960000|2021-09-03 11:52:40|27842.4|27842.4|27841.99|27841.99|27842.4|27842.4|27841.99|27841.99|0
1630670010000|2021-09-03 11:53:30|27841.58|27841.58|27841.58|27841.58|27841.58|27841.58|27841.58|27841.58|0
1630670040000|2021-09-03 11:54:00|27834.51|27834.51|27830.97|27830.97|27834.51|27834.51|27830.97|27830.97|0
1630670050000|2021-09-03 11:54:10|27830.37|27830.37|27830.37|27830.37|27830.37|27830.37|27830.37|27830.37|0
1630670060000|2021-09-03 11:54:20|27830.07|27830.07|27829.77|27829.77|27830.07|27830.07|27829.77|27829.77|0
1630670080000|2021-09-03 11:54:40|27830.37|27830.37|27830.97|27830.97|27830.97|27830.97|27830.37|27830.37|0
1630670120000|2021-09-03 11:55:20|27827.44|27827.44|27827.44|27827.44|27827.44|27827.44|27827.44|27827.44|0
1630670140000|2021-09-03 11:55:40|27834.51|27834.51|27838.04|27838.04|27838.04|27838.04|27834.51|27834.51|0
1630670240000|2021-09-03 11:57:20|27834.51|27834.51|27830.37|27830.37|27834.51|27834.51|27830.37|27830.37|0
1630670250000|2021-09-03 11:57:30|27826.84|27826.84|27826.43|27826.43|27826.84|27826.84|27826.43|27826.43|0
1630670440000|2021-09-03 12:00:40|27822.89|27822.89|27822.89|27822.89|27822.89|27822.89|27822.89|27822.89|0
1630670510000|2021-09-03 12:01:50|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|0
1630670520000|2021-09-03 12:02:00|27822.89|27822.89|27822.89|27822.89|27822.89|27822.89|27822.89|27822.89|0
1630670530000|2021-09-03 12:02:10|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|0
1630670650000|2021-09-03 12:04:10|27829.96|27829.96|27829.96|27829.96|27829.96|27829.96|27829.96|27829.96|0
1630670820000|2021-09-03 12:07:00|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|0
1630670830000|2021-09-03 12:07:10|27829.96|27829.96|27829.96|27829.96|27829.96|27829.96|27829.96|27829.96|0
1630670900000|2021-09-03 12:08:20|27829.36|27829.36|27825.83|27825.83|27829.36|27829.36|27825.83|27825.83|0
1630671020000|2021-09-03 12:10:20|27822.29|27822.29|27822.29|27822.29|27822.29|27822.29|27822.29|27822.29|0
1630671070000|2021-09-03 12:11:10|27818.76|27818.76|27815.22|27815.22|27818.76|27818.76|27815.22|27815.22|0
1630671160000|2021-09-03 12:12:40|27814.62|27814.62|27814.62|27814.62|27814.62|27814.62|27814.62|27814.62|0
1630671170000|2021-09-03 12:12:50|27814.02|27814.02|27821.09|27821.09|27821.09|27821.09|27814.02|27814.02|0
1630671220000|2021-09-03 12:13:40|27817.56|27817.56|27824.63|27824.63|27824.63|27824.63|27817.56|27817.56|0
1630671330000|2021-09-03 12:15:30|27825.23|27825.23|27824.03|27824.03|27825.23|27825.23|27824.03|27824.03|0
1630671340000|2021-09-03 12:15:40|27823.62|27823.62|27823.01|27823.01|27823.62|27823.62|27823.01|27823.01|0
1630671350000|2021-09-03 12:15:50|27819.48|27819.48|27819.48|27819.48|27819.48|27819.48|27819.48|27819.48|0
1630671380000|2021-09-03 12:16:20|27819.89|27819.89|27820.3|27820.3|27820.3|27820.3|27819.89|27819.89|0
1630671400000|2021-09-03 12:16:40|27816.76|27816.76|27820.3|27820.3|27820.3|27820.3|27816.76|27816.76|0
1630671420000|2021-09-03 12:17:00|27820.06|27820.06|27821.26|27821.26|27821.26|27821.26|27820.06|27820.06|0
1630671480000|2021-09-03 12:18:00|27824.79|27824.79|27824.79|27824.79|27824.79|27824.79|27824.79|27824.79|0
1630671530000|2021-09-03 12:18:50|27821.26|27821.26|27821.26|27821.26|27821.26|27821.26|27821.26|27821.26|0
1630671560000|2021-09-03 12:19:20|27820.06|27820.06|27816.52|27816.52|27820.06|27820.06|27809.45|27809.45|0
1630671580000|2021-09-03 12:19:40|27815.92|27815.92|27815.92|27815.92|27815.92|27815.92|27815.92|27815.92|0
1630671640000|2021-09-03 12:20:40|27815.32|27815.32|27815.32|27815.32|27815.32|27815.32|27815.32|27815.32|0
1630671830000|2021-09-03 12:23:50|27815.92|27815.92|27815.92|27815.92|27815.92|27815.92|27815.92|27815.92|0
1630671840000|2021-09-03 12:24:00|27819.46|27819.46|27822.99|27822.99|27822.99|27822.99|27819.46|27819.46|0
1630671860000|2021-09-03 12:24:20|27824.19|27824.19|27824.79|27824.79|27824.79|27824.79|27824.19|27824.19|0
1630671880000|2021-09-03 12:24:40|27825.61|27825.61|27825.61|27825.61|27825.61|27825.61|27825.61|27825.61|0
1630671900000|2021-09-03 12:25:00|27829.15|27829.15|27829.15|27829.15|27829.15|27829.15|27829.15|27829.15|0
1630672010000|2021-09-03 12:26:50|27829.56|27829.56|27829.56|27829.56|27829.56|27829.56|27829.56|27829.56|0
1630672020000|2021-09-03 12:27:00|27833.09|27833.09|27833.09|27833.09|27833.09|27833.09|27833.09|27833.09|0
1630672040000|2021-09-03 12:27:20|27833.69|27833.69|27834.3|27834.3|27834.3|27834.3|27833.69|27833.69|0
1630672070000|2021-09-03 12:27:50|27834.54|27834.54|27834.54|27834.54|27834.54|27834.54|27834.54|27834.54|0
1630672080000|2021-09-03 12:28:00|27834.78|27834.78|27834.78|27834.78|27834.78|27834.78|27834.78|27834.78|0
1630672110000|2021-09-03 12:28:30|27838.31|27838.31|27838.31|27838.31|27838.31|27838.31|27838.31|27838.31|0
1630672140000|2021-09-03 12:29:00|27839.52|27839.52|27839.52|27839.52|27839.52|27839.52|27839.52|27839.52|0
1630672190000|2021-09-03 12:29:50|27839.27|27839.27|27839.27|27839.27|27839.27|27839.27|27839.27|27839.27|0
1630672200000|2021-09-03 12:30:00|27838.67|27838.67|27845.74|27845.74|27845.74|27845.74|27838.67|27838.67|0
1630672210000|2021-09-03 12:30:10|27849.28|27849.28|27845.74|27845.74|27849.28|27849.28|27842.21|27842.21|0
1630672220000|2021-09-03 12:30:20|27845.14|27845.14|27845.14|27845.14|27845.14|27845.14|27845.14|27845.14|0
1630672230000|2021-09-03 12:30:30|27838.07|27838.07|27840.41|27840.41|27845.14|27845.14|27838.07|27838.07|0
1630672240000|2021-09-03 12:30:40|27836.87|27836.87|27836.87|27836.87|27836.87|27836.87|27836.87|27836.87|0
1630672250000|2021-09-03 12:30:50|27833.34|27833.34|27836.87|27836.87|27836.87|27836.87|27833.34|27833.34|0
1630672260000|2021-09-03 12:31:00|27833.34|27833.34|27844.54|27844.54|27844.54|27844.54|27833.34|27833.34|0
1630672270000|2021-09-03 12:31:10|27848.08|27848.08|27833.94|27833.94|27848.08|27848.08|27833.94|27833.94|0
1630672280000|2021-09-03 12:31:20|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|0
1630672290000|2021-09-03 12:31:30|27823.33|27823.33|27819.2|27819.2|27823.33|27823.33|27819.2|27819.2|0
1630672300000|2021-09-03 12:31:40|27815.66|27815.66|27815.66|27815.66|27815.66|27815.66|27815.66|27815.66|0
1630672310000|2021-09-03 12:31:50|27819.2|27819.2|27819.2|27819.2|27819.2|27819.2|27819.2|27819.2|0
1630672320000|2021-09-03 12:32:00|27822.73|27822.73|27815.66|27815.66|27822.73|27822.73|27815.66|27815.66|0
1630672350000|2021-09-03 12:32:30|27805.06|27805.06|27805.06|27805.06|27805.06|27805.06|27805.06|27805.06|0
1630672360000|2021-09-03 12:32:40|27809.19|27809.19|27813.33|27813.33|27813.93|27813.93|27809.19|27809.19|0
1630672370000|2021-09-03 12:32:50|27812.73|27812.73|27811.53|27811.53|27812.73|27812.73|27811.53|27811.53|0
1630672380000|2021-09-03 12:33:00|27807.99|27807.99|27808.47|27808.47|27808.47|27808.47|27807.99|27807.99|0
1630672390000|2021-09-03 12:33:10|27809.29|27809.29|27815.76|27815.76|27816.96|27816.96|27809.29|27809.29|0
1630672420000|2021-09-03 12:33:40|27812.23|27812.23|27812.23|27812.23|27812.23|27812.23|27812.23|27812.23|0
1630672430000|2021-09-03 12:33:50|27812.71|27812.71|27812.71|27812.71|27812.71|27812.71|27812.71|27812.71|0
1630672460000|2021-09-03 12:34:20|27805.64|27805.64|27805.64|27805.64|27805.64|27805.64|27805.64|27805.64|0
1630672470000|2021-09-03 12:34:30|27806.24|27806.24|27798.35|27798.35|27806.24|27806.24|27798.35|27798.35|0
1630672520000|2021-09-03 12:35:20|27798.76|27798.76|27802.3|27802.3|27802.3|27802.3|27798.76|27798.76|0
1630672540000|2021-09-03 12:35:40|27798.76|27798.76|27798.76|27798.76|27798.76|27798.76|27798.76|27798.76|0
1630672550000|2021-09-03 12:35:50|27802.3|27802.3|27809.37|27809.37|27809.37|27809.37|27802.3|27802.3|0
1630672560000|2021-09-03 12:36:00|27805.83|27805.83|27805.83|27805.83|27805.83|27805.83|27805.83|27805.83|0
1630672630000|2021-09-03 12:37:10|27805.59|27805.59|27798.35|27798.35|27805.83|27805.83|27798.35|27798.35|0
1630672640000|2021-09-03 12:37:20|27797.75|27797.75|27797.75|27797.75|27797.75|27797.75|27797.75|27797.75|0
1630672660000|2021-09-03 12:37:40|27794.22|27794.22|27793.4|27793.4|27794.22|27794.22|27793.4|27793.4|0
1630672670000|2021-09-03 12:37:50|27792.2|27792.2|27788.66|27788.66|27792.2|27792.2|27788.66|27788.66|0
1630672710000|2021-09-03 12:38:30|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|0
1630672720000|2021-09-03 12:38:40|27778.06|27778.06|27778.06|27778.06|27778.06|27778.06|27778.06|27778.06|0
1630672740000|2021-09-03 12:39:00|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|0
1630672750000|2021-09-03 12:39:10|27785.13|27785.13|27778.06|27778.06|27785.13|27785.13|27778.06|27778.06|0
1630672760000|2021-09-03 12:39:20|27785.13|27785.13|27785.13|27785.13|27785.13|27785.13|27785.13|27785.13|0
1630672780000|2021-09-03 12:39:40|27778.06|27778.06|27778.06|27778.06|27778.06|27778.06|27778.06|27778.06|0
1630672790000|2021-09-03 12:39:50|27774.52|27774.52|27774.52|27774.52|27774.52|27774.52|27774.52|27774.52|0
1630672810000|2021-09-03 12:40:10|27775.12|27775.12|27770.99|27770.99|27775.12|27775.12|27770.99|27770.99|0
1630672820000|2021-09-03 12:40:20|27767.45|27767.45|27767.45|27767.45|27767.45|27767.45|27763.92|27763.92|0
1630672830000|2021-09-03 12:40:30|27770.99|27770.99|27770.99|27770.99|27770.99|27770.99|27770.99|27770.99|0
1630672910000|2021-09-03 12:41:50|27778.06|27778.06|27783.61|27783.61|27783.61|27783.61|27778.06|27778.06|0
1630672930000|2021-09-03 12:42:10|27780.08|27780.08|27780.08|27780.08|27780.08|27780.08|27780.08|27780.08|0
1630672950000|2021-09-03 12:42:30|27773.01|27773.01|27776.54|27776.54|27776.54|27776.54|27773.01|27773.01|0
1630672970000|2021-09-03 12:42:50|27769.47|27769.47|27769.47|27769.47|27769.47|27769.47|27769.47|27769.47|0
1630672980000|2021-09-03 12:43:00|27765.94|27765.94|27765.94|27765.94|27765.94|27765.94|27765.94|27765.94|0
1630672990000|2021-09-03 12:43:10|27764.74|27764.74|27764.14|27764.14|27764.74|27764.74|27764.14|27764.14|0
1630673000000|2021-09-03 12:43:20|27757.07|27757.07|27757.07|27757.07|27757.07|27757.07|27757.07|27757.07|0
1630673010000|2021-09-03 12:43:30|27753.53|27753.53|27753.53|27753.53|27753.53|27753.53|27753.53|27753.53|0
1630673020000|2021-09-03 12:43:40|27754.13|27754.13|27754.13|27754.13|27754.13|27754.13|27754.13|27754.13|0
1630673030000|2021-09-03 12:43:50|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|0
1630673040000|2021-09-03 12:44:00|27760.6|27760.6|27760.6|27760.6|27760.6|27760.6|27760.6|27760.6|0
1630673070000|2021-09-03 12:44:30|27757.07|27757.07|27757.07|27757.07|27757.07|27757.07|27757.07|27757.07|0
1630673080000|2021-09-03 12:44:40|27750|27750|27753.53|27753.53|27753.53|27753.53|27750|27750|0
1630673100000|2021-09-03 12:45:00|27757.07|27757.07|27760.6|27760.6|27760.6|27760.6|27757.07|27757.07|0
1630673130000|2021-09-03 12:45:30|27764.14|27764.14|27764.14|27764.14|27764.14|27764.14|27764.14|27764.14|0
1630673150000|2021-09-03 12:45:50|27760.6|27760.6|27760.6|27760.6|27760.6|27760.6|27760.6|27760.6|0
1630673170000|2021-09-03 12:46:10|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|0
1630673180000|2021-09-03 12:46:20|27764.74|27764.74|27764.74|27764.74|27764.74|27764.74|27764.74|27764.74|0
1630673210000|2021-09-03 12:46:50|27765.34|27765.34|27765.34|27765.34|27765.34|27765.34|27765.34|27765.34|0
1630673250000|2021-09-03 12:47:30|27758.27|27758.27|27758.27|27758.27|27758.27|27758.27|27758.27|27758.27|0
1630673270000|2021-09-03 12:47:50|27765.34|27765.34|27768.87|27768.87|27768.87|27768.87|27765.34|27765.34|0
1630673330000|2021-09-03 12:48:50|27772.41|27772.41|27772.41|27772.41|27772.41|27772.41|27772.41|27772.41|0
1630673350000|2021-09-03 12:49:10|27771.81|27771.81|27771.81|27771.81|27771.81|27771.81|27771.81|27771.81|0
1630673380000|2021-09-03 12:49:40|27768.27|27768.27|27768.27|27768.27|27768.27|27768.27|27768.27|27768.27|0
1630673430000|2021-09-03 12:50:30|27771.81|27771.81|27771.81|27771.81|27771.81|27771.81|27771.81|27771.81|0
1630673450000|2021-09-03 12:50:50|27768.27|27768.27|27768.27|27768.27|27768.27|27768.27|27768.27|27768.27|0
1630673460000|2021-09-03 12:51:00|27771.81|27771.81|27770.8|27770.8|27771.81|27771.81|27770.8|27770.8|0
1630673480000|2021-09-03 12:51:20|27771.4|27771.4|27771.4|27771.4|27771.4|27771.4|27771.4|27771.4|0
1630673510000|2021-09-03 12:51:50|27772|27772|27772|27772|27772|27772|27772|27772|0
1630673660000|2021-09-03 12:54:20|27775.53|27775.53|27775.53|27775.53|27775.53|27775.53|27775.53|27775.53|0
1630673740000|2021-09-03 12:55:40|27775.29|27775.29|27775.29|27775.29|27775.29|27775.29|27775.29|27775.29|0
1630673770000|2021-09-03 12:56:10|27778.83|27778.83|27778.83|27778.83|27778.83|27778.83|27778.83|27778.83|0
1630673780000|2021-09-03 12:56:20|27779.07|27779.07|27779.31|27779.31|27779.31|27779.31|27779.07|27779.07|0
1630673830000|2021-09-03 12:57:10|27782.84|27782.84|27786.38|27786.38|27786.38|27786.38|27782.84|27782.84|0
1630673860000|2021-09-03 12:57:40|27787.2|27787.2|27787.2|27787.2|27787.2|27787.2|27787.2|27787.2|0
1630673930000|2021-09-03 12:58:50|27801.94|27801.94|27801.94|27801.94|27805.47|27805.47|27801.94|27801.94|0
1630673940000|2021-09-03 12:59:00|27798.4|27798.4|27799.01|27799.01|27799.01|27799.01|27798.4|27798.4|0
1630673950000|2021-09-03 12:59:10|27802.54|27802.54|27802.54|27802.54|27802.54|27802.54|27799.01|27799.01|0
1630674010000|2021-09-03 13:00:10|27806.08|27806.08|27806.08|27806.08|27806.08|27806.08|27806.08|27806.08|0
1630674020000|2021-09-03 13:00:20|27802.54|27802.54|27802.54|27802.54|27802.54|27802.54|27802.54|27802.54|0
1630674030000|2021-09-03 13:00:30|27799.01|27799.01|27799.01|27799.01|27799.01|27799.01|27799.01|27799.01|0
1630674040000|2021-09-03 13:00:40|27795.47|27795.47|27795.47|27795.47|27795.47|27795.47|27795.47|27795.47|0
1630674060000|2021-09-03 13:01:00|27784.87|27784.87|27781.33|27781.33|27784.87|27784.87|27781.33|27781.33|0
1630674070000|2021-09-03 13:01:10|27784.87|27784.87|27784.87|27784.87|27784.87|27784.87|27784.87|27784.87|0
1630674080000|2021-09-03 13:01:20|27788.4|27788.4|27788.4|27788.4|27788.4|27788.4|27788.4|27788.4|0
1630674180000|2021-09-03 13:03:00|27784.87|27784.87|27781.33|27781.33|27784.87|27784.87|27781.33|27781.33|0
1630674190000|2021-09-03 13:03:10|27777.8|27777.8|27774.26|27774.26|27777.8|27777.8|27774.26|27774.26|0
1630674200000|2021-09-03 13:03:20|27773.66|27773.66|27772.22|27772.22|27773.66|27773.66|27772.22|27772.22|0
1630674210000|2021-09-03 13:03:30|27765.15|27765.15|27765.15|27765.15|27765.15|27765.15|27765.15|27765.15|0
1630674320000|2021-09-03 13:05:20|27761.61|27761.61|27765.15|27765.15|27765.15|27765.15|27761.61|27761.61|0
1630674330000|2021-09-03 13:05:30|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|0
1630674340000|2021-09-03 13:05:40|27767.86|27767.86|27767.86|27767.86|27767.86|27767.86|27767.86|27767.86|0
1630674420000|2021-09-03 13:07:00|27771.4|27771.4|27771.4|27771.4|27771.4|27771.4|27771.4|27771.4|0
1630674490000|2021-09-03 13:08:10|27767.86|27767.86|27767.86|27767.86|27767.86|27767.86|27767.86|27767.86|0
1630674500000|2021-09-03 13:08:20|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|0
1630674510000|2021-09-03 13:08:30|27757.26|27757.26|27750.19|27750.19|27757.26|27757.26|27750.19|27750.19|0
1630674520000|2021-09-03 13:08:40|27753.72|27753.72|27753.72|27753.72|27753.72|27753.72|27753.72|27753.72|0
1630674530000|2021-09-03 13:08:50|27753.48|27753.48|27753.72|27753.72|27753.72|27753.72|27753.48|27753.48|0
1630674540000|2021-09-03 13:09:00|27757.26|27757.26|27757.26|27757.26|27757.26|27757.26|27757.26|27757.26|0
1630674550000|2021-09-03 13:09:10|27760.79|27760.79|27760.79|27760.79|27760.79|27760.79|27760.79|27760.79|0
1630674560000|2021-09-03 13:09:20|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|0
1630674640000|2021-09-03 13:10:40|27767.86|27767.86|27767.86|27767.86|27767.86|27767.86|27767.86|27767.86|0
1630674690000|2021-09-03 13:11:30|27767.26|27767.26|27767.26|27767.26|27767.26|27767.26|27767.26|27767.26|0
1630674720000|2021-09-03 13:12:00|27770.8|27770.8|27770.8|27770.8|27770.8|27770.8|27770.8|27770.8|0
1630674740000|2021-09-03 13:12:20|27774.33|27774.33|27763.73|27763.73|27774.33|27774.33|27763.73|27763.73|0
1630674770000|2021-09-03 13:12:50|27764.33|27764.33|27760.79|27760.79|27764.33|27764.33|27760.79|27760.79|0
1630674790000|2021-09-03 13:13:10|27756.66|27756.66|27756.66|27756.66|27756.66|27756.66|27756.66|27756.66|0
1630674800000|2021-09-03 13:13:20|27753.12|27753.12|27749.59|27749.59|27753.12|27753.12|27749.59|27749.59|0
1630674810000|2021-09-03 13:13:30|27746.05|27746.05|27739.39|27739.39|27746.05|27746.05|27739.39|27739.39|0
1630674820000|2021-09-03 13:13:40|27742.93|27742.93|27746.46|27746.46|27746.46|27746.46|27742.93|27742.93|0
1630674840000|2021-09-03 13:14:00|27742.93|27742.93|27746.46|27746.46|27746.46|27746.46|27742.93|27742.93|0
1630674890000|2021-09-03 13:14:50|27747.06|27747.06|27750.6|27750.6|27750.6|27750.6|27747.06|27747.06|0
1630674910000|2021-09-03 13:15:10|27757.67|27757.67|27757.67|27757.67|27757.67|27757.67|27757.67|27757.67|0
1630674950000|2021-09-03 13:15:50|27754.13|27754.13|27746.46|27746.46|27754.13|27754.13|27746.46|27746.46|0
1630674970000|2021-09-03 13:16:10|27742.93|27742.93|27742.93|27742.93|27742.93|27742.93|27742.93|27742.93|0
1630674990000|2021-09-03 13:16:30|27742.33|27742.33|27742.33|27742.33|27742.33|27742.33|27742.33|27742.33|0
1630675010000|2021-09-03 13:16:50|27735.26|27735.26|27735.26|27735.26|27735.26|27735.26|27735.26|27735.26|0
1630675020000|2021-09-03 13:17:00|27731.72|27731.72|27735.26|27735.26|27735.26|27735.26|27731.72|27731.72|0
1630675040000|2021-09-03 13:17:20|27731.72|27731.72|27731.72|27731.72|27731.72|27731.72|27731.72|27731.72|0
1630675050000|2021-09-03 13:17:30|27728.19|27728.19|27721.72|27721.72|27728.19|27728.19|27721.12|27721.12|0
1630675080000|2021-09-03 13:18:00|27718.18|27718.18|27717.58|27717.58|27718.18|27718.18|27717.58|27717.58|0
1630675100000|2021-09-03 13:18:20|27714.05|27714.05|27721.12|27721.12|27721.12|27721.12|27714.05|27714.05|0
1630675120000|2021-09-03 13:18:40|27717.58|27717.58|27717.58|27717.58|27717.58|27717.58|27717.58|27717.58|0
1630675140000|2021-09-03 13:19:00|27710.51|27710.51|27706.98|27706.98|27710.51|27710.51|27706.98|27706.98|0
1630675160000|2021-09-03 13:19:20|27703.44|27703.44|27699.91|27699.91|27703.44|27703.44|27699.91|27699.91|0
1630675190000|2021-09-03 13:19:50|27696.37|27696.37|27696.37|27696.37|27696.37|27696.37|27696.37|27696.37|0
1630675200000|2021-09-03 13:20:00|27695.17|27695.17|27693.97|27693.97|27695.17|27695.17|27691.04|27691.04|0
1630675210000|2021-09-03 13:20:10|27693.56|27693.56|27689.42|27689.42|27693.56|27693.56|27689.42|27689.42|0
1630675220000|2021-09-03 13:20:20|27685.89|27685.89|27678.82|27678.82|27685.89|27685.89|27678.82|27678.82|0
1630675240000|2021-09-03 13:20:40|27678.41|27678.41|27676.99|27676.99|27678.41|27678.41|27676.99|27676.99|0
1630675250000|2021-09-03 13:20:50|27669.92|27669.92|27665.78|27665.78|27669.92|27669.92|27665.78|27665.78|0
1630675260000|2021-09-03 13:21:00|27662.25|27662.25|27662.25|27662.25|27662.25|27662.25|27662.25|27662.25|0
1630675270000|2021-09-03 13:21:10|27658.71|27658.71|27658.71|27658.71|27658.71|27658.71|27658.71|27658.71|0
1630675280000|2021-09-03 13:21:20|27655.18|27655.18|27655.18|27655.18|27655.18|27655.18|27655.18|27655.18|0
1630675310000|2021-09-03 13:21:50|27651.64|27651.64|27651.64|27651.64|27655.18|27655.18|27651.64|27651.64|0
1630675320000|2021-09-03 13:22:00|27650.44|27650.44|27631.95|27631.95|27650.44|27650.44|27631.95|27631.95|0
1630675330000|2021-09-03 13:22:10|27635.48|27635.48|27628.41|27628.41|27639.02|27639.02|27628.41|27628.41|0
1630675340000|2021-09-03 13:22:20|27624.88|27624.88|27621.34|27621.34|27624.88|27624.88|27621.34|27621.34|0
1630675350000|2021-09-03 13:22:30|27628.41|27628.41|27624.88|27624.88|27628.41|27628.41|27621.34|27621.34|0
1630675380000|2021-09-03 13:23:00|27621.34|27621.34|27628.41|27628.41|27628.41|27628.41|27621.34|27621.34|0
1630675390000|2021-09-03 13:23:10|27628|27628|27632.14|27632.14|27632.14|27632.14|27624.47|27624.47|0
1630675400000|2021-09-03 13:23:20|27635.67|27635.67|27640.22|27640.22|27640.22|27640.22|27632.14|27632.14|0
1630675410000|2021-09-03 13:23:30|27636.68|27636.68|27636.68|27636.68|27636.68|27636.68|27636.68|27636.68|0
1630675420000|2021-09-03 13:23:40|27636.44|27636.44|27640.22|27640.22|27640.22|27640.22|27634.99|27634.99|0
1630675430000|2021-09-03 13:23:50|27639.98|27639.98|27640.22|27640.22|27640.22|27640.22|27639.98|27639.98|0
1630675440000|2021-09-03 13:24:00|27636.68|27636.68|27633.15|27633.15|27636.68|27636.68|27632.91|27632.91|0
1630675450000|2021-09-03 13:24:10|27640.22|27640.22|27640.22|27640.22|27640.22|27640.22|27640.22|27640.22|0
1630675460000|2021-09-03 13:24:20|27636.68|27636.68|27636.68|27636.68|27636.68|27636.68|27636.68|27636.68|0
1630675470000|2021-09-03 13:24:30|27633.15|27633.15|27636.68|27636.68|27636.68|27636.68|27633.15|27633.15|0
1630675480000|2021-09-03 13:24:40|27633.15|27633.15|27629.61|27629.61|27633.15|27633.15|27629.61|27629.61|0
1630675490000|2021-09-03 13:24:50|27626.08|27626.08|27626.08|27626.08|27626.08|27626.08|27626.08|27626.08|0
1630675500000|2021-09-03 13:25:00|27622.54|27622.54|27619.01|27619.01|27622.54|27622.54|27619.01|27619.01|0
1630675510000|2021-09-03 13:25:10|27618.41|27618.41|27614.87|27614.87|27618.41|27618.41|27614.87|27614.87|0
1630675520000|2021-09-03 13:25:20|27611.34|27611.34|27607.8|27607.8|27611.34|27611.34|27600.73|27600.73|0
1630675530000|2021-09-03 13:25:30|27611.34|27611.34|27611.34|27611.34|27611.34|27611.34|27611.34|27611.34|0
1630675540000|2021-09-03 13:25:40|27607.8|27607.8|27604.27|27604.27|27607.8|27607.8|27604.27|27604.27|0
1630675550000|2021-09-03 13:25:50|27607.8|27607.8|27611.34|27611.34|27611.34|27611.34|27607.8|27607.8|0
1630675560000|2021-09-03 13:26:00|27604.27|27604.27|27588.93|27588.93|27604.27|27604.27|27588.93|27588.93|0
1630675570000|2021-09-03 13:26:10|27588.69|27588.69|27603.07|27603.07|27603.07|27603.07|27588.69|27588.69|0
1630675580000|2021-09-03 13:26:20|27604.27|27604.27|27604.27|27604.27|27604.27|27604.27|27604.27|27604.27|0
1630675590000|2021-09-03 13:26:30|27607.8|27607.8|27607.8|27607.8|27607.8|27607.8|27607.8|27607.8|0
1630675610000|2021-09-03 13:26:50|27604.27|27604.27|27600.73|27600.73|27604.27|27604.27|27600.73|27600.73|0
1630675620000|2021-09-03 13:27:00|27600.13|27600.13|27593.06|27593.06|27600.13|27600.13|27593.06|27593.06|0
1630675630000|2021-09-03 13:27:10|27603.67|27603.67|27607.2|27607.2|27607.2|27607.2|27603.67|27603.67|0
1630675640000|2021-09-03 13:27:20|27610.74|27610.74|27617.81|27617.81|27617.81|27617.81|27610.74|27610.74|0
1630675650000|2021-09-03 13:27:30|27614.27|27614.27|27600.73|27600.73|27614.87|27614.87|27600.73|27600.73|0
1630675660000|2021-09-03 13:27:40|27597.2|27597.2|27595.4|27595.4|27597.2|27597.2|27595.4|27595.4|0
1630675680000|2021-09-03 13:28:00|27598.93|27598.93|27599.53|27599.53|27599.53|27599.53|27598.93|27598.93|0
1630675690000|2021-09-03 13:28:10|27596|27596|27596|27596|27599.53|27599.53|27596|27596|0
1630675700000|2021-09-03 13:28:20|27592.46|27592.46|27588.93|27588.93|27592.46|27592.46|27588.93|27588.93|0
1630675710000|2021-09-03 13:28:30|27588.69|27588.69|27588.93|27588.93|27588.93|27588.93|27588.69|27588.69|0
1630675720000|2021-09-03 13:28:40|27592.46|27592.46|27592.46|27592.46|27596|27596|27592.46|27592.46|0
1630675740000|2021-09-03 13:29:00|27596|27596|27596|27596|27596|27596|27596|27596|0
1630675770000|2021-09-03 13:29:30|27592.46|27592.46|27584.79|27584.79|27592.46|27592.46|27584.55|27584.55|0
1630675780000|2021-09-03 13:29:40|27584.55|27584.55|27583.15|27583.15|27584.55|27584.55|27579.62|27579.62|0
1630675790000|2021-09-03 13:29:50|27579.62|27579.62|27583.15|27583.15|27583.15|27583.15|27579.62|27579.62|0
1630675800000|2021-09-03 13:30:00|27586.69|27586.69|27611.43|27611.43|27611.43|27611.43|27586.69|27586.69|0
1630675810000|2021-09-03 13:30:10|27618.5|27618.5|27622.04|27622.04|27632.64|27632.64|27611.43|27611.43|0
1630675820000|2021-09-03 13:30:20|27618.5|27618.5|27618.5|27618.5|27618.5|27618.5|27618.5|27618.5|0
1630675830000|2021-09-03 13:30:30|27614.97|27614.97|27630.53|27630.53|27630.53|27630.53|27614.97|27614.97|0
1630675840000|2021-09-03 13:30:40|27637.6|27637.6|27637.6|27637.6|27641.13|27641.13|27637.6|27637.6|0
1630675850000|2021-09-03 13:30:50|27634.06|27634.06|27634.06|27634.06|27634.06|27634.06|27634.06|27634.06|0
1630675860000|2021-09-03 13:31:00|27630.53|27630.53|27630.53|27630.53|27630.53|27630.53|27630.53|27630.53|0
1630675870000|2021-09-03 13:31:10|27626.99|27626.99|27616.58|27616.58|27626.99|27626.99|27615.38|27615.38|0
1630675880000|2021-09-03 13:31:20|27623.65|27623.65|27620.71|27620.71|27623.65|27623.65|27616.58|27616.58|0
1630675900000|2021-09-03 13:31:40|27617.18|27617.18|27617.18|27617.18|27617.18|27617.18|27617.18|27617.18|0
1630675910000|2021-09-03 13:31:50|27613.64|27613.64|27613.64|27613.64|27613.64|27613.64|27613.64|27613.64|0
1630675920000|2021-09-03 13:32:00|27613.04|27613.04|27613.04|27613.04|27613.04|27613.04|27613.04|27613.04|0
1630675930000|2021-09-03 13:32:10|27616.58|27616.58|27612.44|27612.44|27616.58|27616.58|27612.44|27612.44|0
1630675940000|2021-09-03 13:32:20|27608.91|27608.91|27605.37|27605.37|27608.91|27608.91|27605.37|27605.37|0
1630675960000|2021-09-03 13:32:40|27612.44|27612.44|27615.98|27615.98|27615.98|27615.98|27612.44|27612.44|0
1630675970000|2021-09-03 13:32:50|27616.58|27616.58|27616.58|27616.58|27616.58|27616.58|27616.58|27616.58|0
1630675980000|2021-09-03 13:33:00|27620.11|27620.11|27616.58|27616.58|27620.11|27620.11|27616.58|27616.58|0
1630676010000|2021-09-03 13:33:30|27615.98|27615.98|27612.44|27612.44|27615.98|27615.98|27612.44|27612.44|0
1630676020000|2021-09-03 13:33:40|27615.98|27615.98|27617.23|27617.23|27617.23|27617.23|27615.98|27615.98|0
1630676030000|2021-09-03 13:33:50|27620.77|27620.77|27620.77|27620.77|27620.77|27620.77|27620.77|27620.77|0
1630676040000|2021-09-03 13:34:00|27613.7|27613.7|27613.45|27613.45|27613.7|27613.7|27613.45|27613.45|0
1630676050000|2021-09-03 13:34:10|27616.99|27616.99|27620.52|27620.52|27624.06|27624.06|27616.99|27616.99|0
1630676070000|2021-09-03 13:34:30|27616.99|27616.99|27609.32|27609.32|27616.99|27616.99|27609.32|27609.32|0
1630676080000|2021-09-03 13:34:40|27608.72|27608.72|27601.65|27601.65|27608.72|27608.72|27601.65|27601.65|0
1630676100000|2021-09-03 13:35:00|27594.58|27594.58|27622.86|27622.86|27626.39|27626.39|27587.51|27587.51|0
1630676110000|2021-09-03 13:35:10|27619.32|27619.32|27615.79|27615.79|27622.86|27622.86|27615.79|27615.79|0
1630676120000|2021-09-03 13:35:20|27615.19|27615.19|27615.19|27615.19|27615.19|27615.19|27615.19|27615.19|0
1630676130000|2021-09-03 13:35:30|27611.65|27611.65|27611.65|27611.65|27611.65|27611.65|27608.12|27608.12|0
1630676150000|2021-09-03 13:35:50|27608.12|27608.12|27611.65|27611.65|27611.65|27611.65|27608.12|27608.12|0
1630676160000|2021-09-03 13:36:00|27612.25|27612.25|27616.39|27616.39|27619.92|27619.92|27612.25|27612.25|0
1630676200000|2021-09-03 13:36:40|27612.85|27612.85|27612.85|27612.85|27612.85|27612.85|27612.85|27612.85|0
1630676210000|2021-09-03 13:36:50|27616.39|27616.39|27616.39|27616.39|27616.39|27616.39|27616.39|27616.39|0
1630676220000|2021-09-03 13:37:00|27619.92|27619.92|27619.92|27619.92|27619.92|27619.92|27619.92|27619.92|0
1630676230000|2021-09-03 13:37:10|27616.39|27616.39|27616.39|27616.39|27616.39|27616.39|27616.39|27616.39|0
1630676240000|2021-09-03 13:37:20|27612.85|27612.85|27611.65|27611.65|27615.19|27615.19|27609.32|27609.32|0
1630676260000|2021-09-03 13:37:40|27615.19|27615.19|27615.19|27615.19|27615.19|27615.19|27615.19|27615.19|0
1630676310000|2021-09-03 13:38:30|27618.72|27618.72|27619.32|27619.32|27619.32|27619.32|27618.72|27618.72|0
1630676340000|2021-09-03 13:39:00|27615.79|27615.79|27619.32|27619.32|27619.32|27619.32|27615.79|27615.79|0
1630676350000|2021-09-03 13:39:10|27615.19|27615.19|27614.58|27614.58|27615.19|27615.19|27614.58|27614.58|0
1630676360000|2021-09-03 13:39:20|27613.98|27613.98|27609.25|27609.25|27613.98|27613.98|27608.05|27608.05|0
1630676370000|2021-09-03 13:39:30|27610.45|27610.45|27616.92|27616.92|27616.92|27616.92|27609.25|27609.25|0
1630676400000|2021-09-03 13:40:00|27609.85|27609.85|27609.85|27609.85|27609.85|27609.85|27609.85|27609.85|0
1630676420000|2021-09-03 13:40:20|27609.03|27609.03|27612.56|27612.56|27612.56|27612.56|27609.03|27609.03|0
1630676430000|2021-09-03 13:40:30|27609.03|27609.03|27609.03|27609.03|27612.56|27612.56|27609.03|27609.03|0
1630676460000|2021-09-03 13:41:00|27609.44|27609.44|27609.44|27609.44|27609.44|27609.44|27609.44|27609.44|0
1630676470000|2021-09-03 13:41:10|27610.04|27610.04|27610.45|27610.45|27611.05|27611.05|27606.91|27606.91|0
1630676490000|2021-09-03 13:41:30|27606.91|27606.91|27613.98|27613.98|27613.98|27613.98|27606.91|27606.91|0
1630676500000|2021-09-03 13:41:40|27617.52|27617.52|27617.52|27617.52|27617.52|27617.52|27617.52|27617.52|0
1630676540000|2021-09-03 13:42:20|27613.98|27613.98|27606.91|27606.91|27613.98|27613.98|27606.91|27606.91|0
1630676570000|2021-09-03 13:42:50|27613.98|27613.98|27613.98|27613.98|27613.98|27613.98|27613.98|27613.98|0
1630676580000|2021-09-03 13:43:00|27606.91|27606.91|27606.91|27606.91|27606.91|27606.91|27606.91|27606.91|0
1630676590000|2021-09-03 13:43:10|27603.38|27603.38|27603.38|27603.38|27603.38|27603.38|27603.38|27603.38|0
1630676600000|2021-09-03 13:43:20|27610.45|27610.45|27610.45|27610.45|27610.45|27610.45|27610.45|27610.45|0
1630676620000|2021-09-03 13:43:40|27606.91|27606.91|27613.98|27613.98|27613.98|27613.98|27606.91|27606.91|0
1630676630000|2021-09-03 13:43:50|27614.58|27614.58|27618.12|27618.12|27618.12|27618.12|27614.58|27614.58|0
1630676640000|2021-09-03 13:44:00|27618.72|27618.72|27618.72|27618.72|27618.72|27618.72|27618.72|27618.72|0
1630676650000|2021-09-03 13:44:10|27611.65|27611.65|27611.65|27611.65|27611.65|27611.65|27611.65|27611.65|0
1630676670000|2021-09-03 13:44:30|27604.58|27604.58|27604.58|27604.58|27604.58|27604.58|27604.58|27604.58|0
1630676680000|2021-09-03 13:44:40|27608.12|27608.12|27608.12|27608.12|27608.12|27608.12|27608.12|27608.12|0
1630676700000|2021-09-03 13:45:00|27601.05|27601.05|27599.24|27599.24|27608.12|27608.12|27599.24|27599.24|0
1630676710000|2021-09-03 13:45:10|27598.64|27598.64|27590.75|27590.75|27598.64|27598.64|27590.75|27590.75|0
1630676720000|2021-09-03 13:45:20|27587.22|27587.22|27583.68|27583.68|27587.22|27587.22|27583.68|27583.68|0
1630676730000|2021-09-03 13:45:30|27587.22|27587.22|27587.22|27587.22|27587.22|27587.22|27587.22|27587.22|0
1630676740000|2021-09-03 13:45:40|27587.82|27587.82|27594.89|27594.89|27594.89|27594.89|27587.82|27587.82|0
1630676760000|2021-09-03 13:46:00|27591.35|27591.35|27591.35|27591.35|27591.35|27591.35|27591.35|27591.35|0
1630676790000|2021-09-03 13:46:30|27594.89|27594.89|27594.89|27594.89|27594.89|27594.89|27594.89|27594.89|0
1630676800000|2021-09-03 13:46:40|27587.82|27587.82|27587.22|27587.22|27591.35|27591.35|27587.22|27587.22|0
1630676810000|2021-09-03 13:46:50|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|0
1630676830000|2021-09-03 13:47:10|27579.55|27579.55|27579.55|27579.55|27579.55|27579.55|27579.55|27579.55|0
1630676850000|2021-09-03 13:47:30|27580.15|27580.15|27580.15|27580.15|27580.15|27580.15|27580.15|27580.15|0
1630676860000|2021-09-03 13:47:40|27583.68|27583.68|27591.35|27591.35|27591.35|27591.35|27583.68|27583.68|0
1630676870000|2021-09-03 13:47:50|27580.75|27580.75|27580.34|27580.34|27587.82|27587.82|27580.34|27580.34|0
1630676880000|2021-09-03 13:48:00|27576.8|27576.8|27573.27|27573.27|27590.94|27590.94|27573.27|27573.27|0
1630676900000|2021-09-03 13:48:20|27576.8|27576.8|27576.8|27576.8|27576.8|27576.8|27576.8|27576.8|0
1630676930000|2021-09-03 13:48:50|27566.2|27566.2|27558.53|27558.53|27566.2|27566.2|27558.53|27558.53|0
1630676940000|2021-09-03 13:49:00|27566.2|27566.2|27566.61|27566.61|27566.61|27566.61|27566.2|27566.2|0
1630676950000|2021-09-03 13:49:10|27563.07|27563.07|27563.07|27563.07|27563.07|27563.07|27563.07|27563.07|0
1630676960000|2021-09-03 13:49:20|27570.14|27570.14|27570.14|27570.14|27570.14|27570.14|27570.14|27570.14|0
1630677000000|2021-09-03 13:50:00|27566.61|27566.61|27570.14|27570.14|27570.14|27570.14|27566.61|27566.61|0
1630677010000|2021-09-03 13:50:10|27566.61|27566.61|27566.61|27566.61|27566.61|27566.61|27566.61|27566.61|0
1630677020000|2021-09-03 13:50:20|27563.07|27563.07|27563.07|27563.07|27563.07|27563.07|27563.07|27563.07|0
1630677030000|2021-09-03 13:50:30|27552.47|27552.47|27552.47|27552.47|27552.47|27552.47|27552.47|27552.47|0
1630677040000|2021-09-03 13:50:40|27548.94|27548.94|27548.94|27548.94|27548.94|27548.94|27548.94|27548.94|0
1630677050000|2021-09-03 13:50:50|27545.4|27545.4|27545.4|27545.4|27545.4|27545.4|27545.4|27545.4|0
1630677060000|2021-09-03 13:51:00|27548.94|27548.94|27545.4|27545.4|27548.94|27548.94|27545.4|27545.4|0
1630677070000|2021-09-03 13:51:10|27552.47|27552.47|27548.94|27548.94|27552.47|27552.47|27548.94|27548.94|0
1630677080000|2021-09-03 13:51:20|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|0
1630677100000|2021-09-03 13:51:40|27554.8|27554.8|27554.2|27554.2|27554.8|27554.8|27553.6|27553.6|0
1630677110000|2021-09-03 13:51:50|27557.74|27557.74|27557.74|27557.74|27557.74|27557.74|27557.74|27557.74|0
1630677120000|2021-09-03 13:52:00|27557.33|27557.33|27557.33|27557.33|27557.33|27557.33|27557.33|27557.33|0
1630677130000|2021-09-03 13:52:10|27557.93|27557.93|27561.46|27561.46|27561.46|27561.46|27557.93|27557.93|0
1630677140000|2021-09-03 13:52:20|27557.93|27557.93|27550.26|27550.26|27557.93|27557.93|27550.26|27550.26|0
1630677150000|2021-09-03 13:52:30|27549.06|27549.06|27545.52|27545.52|27549.06|27549.06|27545.52|27545.52|0
1630677160000|2021-09-03 13:52:40|27541.99|27541.99|27541.17|27541.17|27541.99|27541.99|27541.17|27541.17|0
1630677170000|2021-09-03 13:52:50|27548.24|27548.24|27548.24|27548.24|27548.24|27548.24|27548.24|27548.24|0
1630677180000|2021-09-03 13:53:00|27541.17|27541.17|27548.24|27548.24|27548.24|27548.24|27541.17|27541.17|0
1630677190000|2021-09-03 13:53:10|27551.77|27551.77|27551.77|27551.77|27551.77|27551.77|27551.77|27551.77|0
1630677250000|2021-09-03 13:54:10|27552.37|27552.37|27555.91|27555.91|27555.91|27555.91|27552.37|27552.37|0
1630677260000|2021-09-03 13:54:20|27562.98|27562.98|27555.91|27555.91|27562.98|27562.98|27555.91|27555.91|0
1630677270000|2021-09-03 13:54:30|27555.31|27555.31|27553.5|27553.5|27555.31|27555.31|27553.5|27553.5|0
1630677280000|2021-09-03 13:54:40|27557.04|27557.04|27557.04|27557.04|27557.04|27557.04|27557.04|27557.04|0
1630677310000|2021-09-03 13:55:10|27546.43|27546.43|27529.36|27529.36|27546.43|27546.43|27529.36|27529.36|0
1630677320000|2021-09-03 13:55:20|27539.97|27539.97|27539.36|27539.36|27539.97|27539.97|27539.36|27539.36|0
1630677340000|2021-09-03 13:55:40|27532.29|27532.29|27528.76|27528.76|27532.29|27532.29|27528.76|27528.76|0
1630677360000|2021-09-03 13:56:00|27535.83|27535.83|27536.43|27536.43|27536.43|27536.43|27535.83|27535.83|0
1630677370000|2021-09-03 13:56:10|27547.04|27547.04|27539.97|27539.97|27547.04|27547.04|27539.97|27539.97|0
1630677380000|2021-09-03 13:56:20|27547.04|27547.04|27547.04|27547.04|27547.04|27547.04|27547.04|27547.04|0
1630677410000|2021-09-03 13:56:50|27554.1|27554.1|27554.1|27554.1|27554.1|27554.1|27554.1|27554.1|0
1630677420000|2021-09-03 13:57:00|27557.64|27557.64|27554.1|27554.1|27557.64|27557.64|27554.1|27554.1|0
1630677430000|2021-09-03 13:57:10|27553.7|27553.7|27554.9|27554.9|27554.9|27554.9|27553.7|27553.7|0
1630677440000|2021-09-03 13:57:20|27555.5|27555.5|27551.96|27551.96|27555.5|27555.5|27551.96|27551.96|0
1630677450000|2021-09-03 13:57:30|27552.2|27552.2|27555.74|27555.74|27555.74|27555.74|27552.2|27552.2|0
1630677460000|2021-09-03 13:57:40|27559.27|27559.27|27559.03|27559.03|27559.27|27559.27|27559.03|27559.03|0
1630677470000|2021-09-03 13:57:50|27559.85|27559.85|27570.46|27570.46|27570.46|27570.46|27559.85|27559.85|0
1630677510000|2021-09-03 13:58:30|27566.92|27566.92|27570.46|27570.46|27570.46|27570.46|27566.92|27566.92|0
1630677520000|2021-09-03 13:58:40|27571.06|27571.06|27571.06|27571.06|27571.06|27571.06|27571.06|27571.06|0
1630677530000|2021-09-03 13:58:50|27574.59|27574.59|27575.79|27575.79|27575.79|27575.79|27574.59|27574.59|0
1630677550000|2021-09-03 13:59:10|27579.33|27579.33|27582.86|27582.86|27582.86|27582.86|27579.33|27579.33|0
1630677570000|2021-09-03 13:59:30|27589.93|27589.93|27589.93|27589.93|27589.93|27589.93|27589.93|27589.93|0
1630677580000|2021-09-03 13:59:40|27586.4|27586.4|27586.4|27586.4|27586.4|27586.4|27586.4|27586.4|0
1630677590000|2021-09-03 13:59:50|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|0
1630677600000|2021-09-03 14:00:00|27589.93|27589.93|27589.93|27589.93|27589.93|27589.93|27589.93|27589.93|0
1630677610000|2021-09-03 14:00:10|27597|27597|27597|27597|27597|27597|27597|27597|0
1630677640000|2021-09-03 14:00:40|27593.47|27593.47|27582.86|27582.86|27593.47|27593.47|27582.86|27582.86|0
1630677660000|2021-09-03 14:01:00|27579.33|27579.33|27576.93|27576.93|27579.33|27579.33|27576.93|27576.93|0
1630677670000|2021-09-03 14:01:10|27580.46|27580.46|27580.46|27580.46|27580.46|27580.46|27580.46|27580.46|0
1630677680000|2021-09-03 14:01:20|27581.66|27581.66|27581.66|27581.66|27581.66|27581.66|27581.66|27581.66|0
1630677690000|2021-09-03 14:01:30|27573.99|27573.99|27569.86|27569.86|27573.99|27573.99|27569.86|27569.86|0
1630677720000|2021-09-03 14:02:00|27573.39|27573.39|27573.39|27573.39|27573.39|27573.39|27573.39|27573.39|0
1630677730000|2021-09-03 14:02:10|27569.86|27569.86|27558.24|27558.24|27569.86|27569.86|27558.24|27558.24|0
1630677740000|2021-09-03 14:02:20|27561.78|27561.78|27562.38|27562.38|27562.38|27562.38|27561.78|27561.78|0
1630677750000|2021-09-03 14:02:30|27565.91|27565.91|27573.58|27573.58|27573.58|27573.58|27565.91|27565.91|0
1630677760000|2021-09-03 14:02:40|27570.05|27570.05|27580.65|27580.65|27580.65|27580.65|27570.05|27570.05|0
1630677770000|2021-09-03 14:02:50|27577.12|27577.12|27577.12|27577.12|27577.12|27577.12|27577.12|27577.12|0
1630677790000|2021-09-03 14:03:10|27580.65|27580.65|27580.65|27580.65|27580.65|27580.65|27580.65|27580.65|0
1630677800000|2021-09-03 14:03:20|27584.19|27584.19|27591.86|27591.86|27591.86|27591.86|27584.19|27584.19|0
1630677820000|2021-09-03 14:03:40|27595.39|27595.39|27591.86|27591.86|27595.39|27595.39|27588.32|27588.32|0
1630677830000|2021-09-03 14:03:50|27588.32|27588.32|27589.17|27589.17|27589.17|27589.17|27584.79|27584.79|0
1630677840000|2021-09-03 14:04:00|27585.63|27585.63|27585.03|27585.03|27585.63|27585.63|27585.03|27585.03|0
1630677860000|2021-09-03 14:04:20|27588.56|27588.56|27588.56|27588.56|27588.56|27588.56|27588.56|27588.56|0
1630677870000|2021-09-03 14:04:30|27589.38|27589.38|27589.38|27589.38|27589.38|27589.38|27589.38|27589.38|0
1630677890000|2021-09-03 14:04:50|27589.98|27589.98|27589.98|27589.98|27604.12|27604.12|27589.98|27589.98|0
1630677930000|2021-09-03 14:05:30|27593.52|27593.52|27593.52|27593.52|27593.52|27593.52|27593.52|27593.52|0
1630677950000|2021-09-03 14:05:50|27597.05|27597.05|27586.45|27586.45|27597.05|27597.05|27582.91|27582.91|0
1630677960000|2021-09-03 14:06:00|27582.91|27582.91|27582.31|27582.31|27582.91|27582.91|27582.31|27582.31|0
1630677970000|2021-09-03 14:06:10|27578.78|27578.78|27578.54|27578.54|27578.78|27578.78|27578.54|27578.54|0
1630677980000|2021-09-03 14:06:20|27582.07|27582.07|27582.07|27582.07|27589.14|27589.14|27582.07|27582.07|0
1630677990000|2021-09-03 14:06:30|27585.61|27585.61|27585.61|27585.61|27585.61|27585.61|27585.61|27585.61|0
1630678020000|2021-09-03 14:07:00|27592.68|27592.68|27589.14|27589.14|27592.68|27592.68|27589.14|27589.14|0
1630678030000|2021-09-03 14:07:10|27588.9|27588.9|27588.9|27588.9|27588.9|27588.9|27588.9|27588.9|0
1630678040000|2021-09-03 14:07:20|27590.1|27590.1|27590.1|27590.1|27593.64|27593.64|27590.1|27590.1|0
1630678060000|2021-09-03 14:07:40|27593.64|27593.64|27593.64|27593.64|27593.64|27593.64|27593.64|27593.64|0
1630678070000|2021-09-03 14:07:50|27600.71|27600.71|27600.71|27600.71|27600.71|27600.71|27600.71|27600.71|0
1630678080000|2021-09-03 14:08:00|27601.91|27601.91|27601.91|27601.91|27601.91|27601.91|27601.91|27601.91|0
1630678090000|2021-09-03 14:08:10|27598.37|27598.37|27587.77|27587.77|27598.37|27598.37|27587.77|27587.77|0
1630678100000|2021-09-03 14:08:20|27588.37|27588.37|27588.37|27588.37|27588.37|27588.37|27588.37|27588.37|0
1630678120000|2021-09-03 14:08:40|27584.83|27584.83|27584.83|27584.83|27584.83|27584.83|27584.83|27584.83|0
1630678140000|2021-09-03 14:09:00|27585.08|27585.08|27583.87|27583.87|27585.08|27585.08|27583.87|27583.87|0
1630678150000|2021-09-03 14:09:10|27587.41|27587.41|27584.48|27584.48|27588.01|27588.01|27584.48|27584.48|0
1630678170000|2021-09-03 14:09:30|27583.87|27583.87|27583.87|27583.87|27583.87|27583.87|27583.87|27583.87|0
1630678190000|2021-09-03 14:09:50|27583.27|27583.27|27579.14|27579.14|27589.74|27589.74|27579.14|27579.14|0
1630678210000|2021-09-03 14:10:10|27575.6|27575.6|27568.53|27568.53|27575.6|27575.6|27568.53|27568.53|0
1630678230000|2021-09-03 14:10:30|27561.46|27561.46|27557.93|27557.93|27561.46|27561.46|27557.93|27557.93|0
1630678240000|2021-09-03 14:10:40|27554.39|27554.39|27539.43|27539.43|27554.39|27554.39|27539.43|27539.43|0
1630678250000|2021-09-03 14:10:50|27542.97|27542.97|27542.97|27542.97|27542.97|27542.97|27542.97|27542.97|0
1630678260000|2021-09-03 14:11:00|27546.5|27546.5|27539.43|27539.43|27546.5|27546.5|27535.9|27535.9|0
1630678270000|2021-09-03 14:11:10|27546.5|27546.5|27546.5|27546.5|27546.5|27546.5|27546.5|27546.5|0
1630678280000|2021-09-03 14:11:20|27550.04|27550.04|27550.04|27550.04|27553.57|27553.57|27550.04|27550.04|0
1630678300000|2021-09-03 14:11:40|27564.18|27564.18|27560.64|27560.64|27564.18|27564.18|27560.64|27560.64|0
1630678310000|2021-09-03 14:11:50|27557.11|27557.11|27557.11|27557.11|27557.11|27557.11|27557.11|27557.11|0
1630678320000|2021-09-03 14:12:00|27553.57|27553.57|27553.57|27553.57|27553.57|27553.57|27553.57|27553.57|0
1630678330000|2021-09-03 14:12:10|27557.11|27557.11|27557.71|27557.71|27557.71|27557.71|27557.11|27557.11|0
1630678340000|2021-09-03 14:12:20|27561.24|27561.24|27561.24|27561.24|27561.24|27561.24|27561.24|27561.24|0
1630678350000|2021-09-03 14:12:30|27564.78|27564.78|27568.72|27568.72|27568.72|27568.72|27561.24|27561.24|0
1630678370000|2021-09-03 14:12:50|27572.26|27572.26|27572.26|27572.26|27572.26|27572.26|27572.26|27572.26|0
1630678380000|2021-09-03 14:13:00|27579.33|27579.33|27582.86|27582.86|27582.86|27582.86|27579.33|27579.33|0
1630678390000|2021-09-03 14:13:10|27575.79|27575.79|27565.19|27565.19|27575.79|27575.79|27565.19|27565.19|0
1630678400000|2021-09-03 14:13:20|27561.65|27561.65|27568.72|27568.72|27568.72|27568.72|27558.12|27558.12|0
1630678410000|2021-09-03 14:13:30|27569.33|27569.33|27568.72|27568.72|27569.33|27569.33|27568.72|27568.72|0
1630678420000|2021-09-03 14:13:40|27565.19|27565.19|27565.19|27565.19|27565.19|27565.19|27565.19|27565.19|0
1630678440000|2021-09-03 14:14:00|27568.72|27568.72|27565.19|27565.19|27568.72|27568.72|27565.19|27565.19|0
1630678460000|2021-09-03 14:14:20|27561.65|27561.65|27561.65|27561.65|27561.65|27561.65|27561.65|27561.65|0
1630678480000|2021-09-03 14:14:40|27568.72|27568.72|27568.72|27568.72|27568.72|27568.72|27561.65|27561.65|0
1630678490000|2021-09-03 14:14:50|27572.26|27572.26|27568.72|27568.72|27572.26|27572.26|27568.72|27568.72|0
1630678500000|2021-09-03 14:15:00|27568.12|27568.12|27567.52|27567.52|27568.12|27568.12|27567.52|27567.52|0
1630678520000|2021-09-03 14:15:20|27563.99|27563.99|27556.92|27556.92|27563.99|27563.99|27556.92|27556.92|0
1630678560000|2021-09-03 14:16:00|27557.52|27557.52|27561.05|27561.05|27564.59|27564.59|27557.52|27557.52|0
1630678570000|2021-09-03 14:16:10|27564.59|27564.59|27561.05|27561.05|27564.59|27564.59|27561.05|27561.05|0
1630678580000|2021-09-03 14:16:20|27559.85|27559.85|27556.32|27556.32|27559.85|27559.85|27556.32|27556.32|0
1630678600000|2021-09-03 14:16:40|27559.85|27559.85|27559.85|27559.85|27559.85|27559.85|27559.85|27559.85|0
1630678610000|2021-09-03 14:16:50|27556.32|27556.32|27556.32|27556.32|27566.92|27566.92|27556.32|27556.32|0
1630678640000|2021-09-03 14:17:20|27566.92|27566.92|27570.46|27570.46|27570.46|27570.46|27566.92|27566.92|0
1630678650000|2021-09-03 14:17:30|27571.06|27571.06|27574.59|27574.59|27574.59|27574.59|27571.06|27571.06|0
1630678660000|2021-09-03 14:17:40|27585.2|27585.2|27585.2|27585.2|27585.2|27585.2|27585.2|27585.2|0
1630678670000|2021-09-03 14:17:50|27588.73|27588.73|27588.73|27588.73|27588.73|27588.73|27588.73|27588.73|0
1630678680000|2021-09-03 14:18:00|27595.8|27595.8|27596.4|27596.4|27596.4|27596.4|27595.8|27595.8|0
1630678690000|2021-09-03 14:18:10|27595.8|27595.8|27598.74|27598.74|27598.74|27598.74|27595.2|27595.2|0
1630678700000|2021-09-03 14:18:20|27595.2|27595.2|27595.2|27595.2|27595.2|27595.2|27595.2|27595.2|0
1630678720000|2021-09-03 14:18:40|27596.4|27596.4|27597|27597|27604.07|27604.07|27596.4|27596.4|0
1630678730000|2021-09-03 14:18:50|27597.41|27597.41|27611.55|27611.55|27611.55|27611.55|27597.41|27597.41|0
1630678770000|2021-09-03 14:19:30|27615.09|27615.09|27600.95|27600.95|27615.09|27615.09|27600.95|27600.95|0
1630678780000|2021-09-03 14:19:40|27600.35|27600.35|27600.35|27600.35|27600.35|27600.35|27600.35|27600.35|0
1630678790000|2021-09-03 14:19:50|27582.67|27582.67|27582.26|27582.26|27582.67|27582.67|27582.26|27582.26|0
1630678800000|2021-09-03 14:20:00|27585.8|27585.8|27585.8|27585.8|27585.8|27585.8|27585.8|27585.8|0
1630678810000|2021-09-03 14:20:10|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|0
1630678840000|2021-09-03 14:20:40|27581.66|27581.66|27581.66|27581.66|27581.66|27581.66|27581.66|27581.66|0
1630678860000|2021-09-03 14:21:00|27588.73|27588.73|27588.73|27588.73|27588.73|27588.73|27588.73|27588.73|0
1630678870000|2021-09-03 14:21:10|27592.27|27592.27|27595.8|27595.8|27595.8|27595.8|27592.27|27592.27|0
1630678880000|2021-09-03 14:21:20|27599.34|27599.34|27601.14|27601.14|27601.14|27601.14|27599.34|27599.34|0
1630678890000|2021-09-03 14:21:30|27604.67|27604.67|27604.67|27604.67|27604.67|27604.67|27604.67|27604.67|0
1630678900000|2021-09-03 14:21:40|27601.14|27601.14|27601.14|27601.14|27601.14|27601.14|27601.14|27601.14|0
1630678910000|2021-09-03 14:21:50|27597.6|27597.6|27587|27587|27597.6|27597.6|27587|27587|0
1630678950000|2021-09-03 14:22:30|27594.07|27594.07|27590.53|27590.53|27594.07|27594.07|27590.53|27590.53|0
1630678960000|2021-09-03 14:22:40|27594.07|27594.07|27594.07|27594.07|27597.6|27597.6|27594.07|27594.07|0
1630678970000|2021-09-03 14:22:50|27587|27587|27587|27587|27587|27587|27587|27587|0
1630678990000|2021-09-03 14:23:10|27594.07|27594.07|27594.07|27594.07|27594.07|27594.07|27594.07|27594.07|0
1630679010000|2021-09-03 14:23:30|27594.67|27594.67|27594.67|27594.67|27594.67|27594.67|27594.67|27594.67|0
1630679020000|2021-09-03 14:23:40|27598.21|27598.21|27598.21|27598.21|27598.21|27598.21|27598.21|27598.21|0
1630679030000|2021-09-03 14:23:50|27597.6|27597.6|27597.6|27597.6|27597.6|27597.6|27597.6|27597.6|0
1630679040000|2021-09-03 14:24:00|27594.07|27594.07|27597.6|27597.6|27597.6|27597.6|27594.07|27594.07|0
1630679050000|2021-09-03 14:24:10|27601.14|27601.14|27601.14|27601.14|27601.14|27601.14|27601.14|27601.14|0
1630679060000|2021-09-03 14:24:20|27608.21|27608.21|27615.28|27615.28|27615.28|27615.28|27608.21|27608.21|0
1630679070000|2021-09-03 14:24:30|27618.81|27618.81|27611.74|27611.74|27618.81|27618.81|27611.74|27611.74|0
1630679120000|2021-09-03 14:25:20|27615.28|27615.28|27618.81|27618.81|27618.81|27618.81|27615.28|27615.28|0
1630679160000|2021-09-03 14:26:00|27608.21|27608.21|27604.67|27604.67|27611.74|27611.74|27604.67|27604.67|0
1630679170000|2021-09-03 14:26:10|27601.14|27601.14|27601.14|27601.14|27601.14|27601.14|27601.14|27601.14|0
1630679180000|2021-09-03 14:26:20|27600.54|27600.54|27597|27597|27600.54|27600.54|27597|27597|0
1630679190000|2021-09-03 14:26:30|27597.6|27597.6|27597.6|27597.6|27601.14|27601.14|27597.6|27597.6|0
1630679230000|2021-09-03 14:27:10|27594.07|27594.07|27593.66|27593.66|27594.07|27594.07|27593.66|27593.66|0
1630679250000|2021-09-03 14:27:30|27597.19|27597.19|27596.59|27596.59|27600.73|27600.73|27596.59|27596.59|0
1630679280000|2021-09-03 14:28:00|27600.13|27600.13|27596.59|27596.59|27600.13|27600.13|27596.59|27596.59|0
1630679290000|2021-09-03 14:28:10|27600.13|27600.13|27600.13|27600.13|27600.13|27600.13|27600.13|27600.13|0
1630679300000|2021-09-03 14:28:20|27603.66|27603.66|27603.66|27603.66|27603.66|27603.66|27603.66|27603.66|0
1630679310000|2021-09-03 14:28:30|27607.2|27607.2|27607.2|27607.2|27607.2|27607.2|27607.2|27607.2|0
1630679330000|2021-09-03 14:28:50|27603.66|27603.66|27593.06|27593.06|27603.66|27603.66|27589.52|27589.52|0
1630679340000|2021-09-03 14:29:00|27589.52|27589.52|27589.52|27589.52|27589.52|27589.52|27589.52|27589.52|0
1630679350000|2021-09-03 14:29:10|27585.99|27585.99|27585.99|27585.99|27585.99|27585.99|27585.99|27585.99|0
1630679360000|2021-09-03 14:29:20|27589.52|27589.52|27593.06|27593.06|27593.06|27593.06|27589.52|27589.52|0
1630679370000|2021-09-03 14:29:30|27596.59|27596.59|27600.13|27600.13|27600.13|27600.13|27596.59|27596.59|0
1630679390000|2021-09-03 14:29:50|27603.66|27603.66|27603.66|27603.66|27603.66|27603.66|27603.66|27603.66|0
1630679400000|2021-09-03 14:30:00|27604.26|27604.26|27603.66|27603.66|27604.26|27604.26|27603.66|27603.66|0
1630679420000|2021-09-03 14:30:20|27603.06|27603.06|27599.12|27599.12|27603.06|27603.06|27599.12|27599.12|0
1630679430000|2021-09-03 14:30:30|27592.05|27592.05|27591.45|27591.45|27592.05|27592.05|27591.45|27591.45|0
1630679450000|2021-09-03 14:30:50|27587.91|27587.91|27587.91|27587.91|27587.91|27587.91|27587.91|27587.91|0
1630679460000|2021-09-03 14:31:00|27591.45|27591.45|27591.45|27591.45|27591.45|27591.45|27591.45|27591.45|0
1630679500000|2021-09-03 14:31:40|27591.21|27591.21|27591.45|27591.45|27591.45|27591.45|27591.21|27591.21|0
1630679520000|2021-09-03 14:32:00|27591.04|27591.04|27591.04|27591.04|27591.04|27591.04|27591.04|27591.04|0
1630679540000|2021-09-03 14:32:20|27590.63|27590.63|27591.04|27591.04|27591.04|27591.04|27590.63|27590.63|0
1630679550000|2021-09-03 14:32:30|27594.57|27594.57|27598.11|27598.11|27598.11|27598.11|27594.57|27594.57|0
1630679560000|2021-09-03 14:32:40|27601.64|27601.64|27602.24|27602.24|27602.24|27602.24|27601.64|27601.64|0
1630679590000|2021-09-03 14:33:10|27602.65|27602.65|27599.12|27599.12|27602.65|27602.65|27599.12|27599.12|0
1630679600000|2021-09-03 14:33:20|27602.65|27602.65|27602.65|27602.65|27602.65|27602.65|27602.65|27602.65|0
1630679640000|2021-09-03 14:34:00|27606.19|27606.19|27606.19|27606.19|27606.19|27606.19|27606.19|27606.19|0
1630679650000|2021-09-03 14:34:10|27609.72|27609.72|27599.12|27599.12|27609.72|27609.72|27599.12|27599.12|0
1630679670000|2021-09-03 14:34:30|27602.65|27602.65|27606.19|27606.19|27606.19|27606.19|27602.65|27602.65|0
1630679690000|2021-09-03 14:34:50|27609.72|27609.72|27609.72|27609.72|27609.72|27609.72|27609.72|27609.72|0
1630679700000|2021-09-03 14:35:00|27613.26|27613.26|27613.26|27613.26|27613.26|27613.26|27613.26|27613.26|0
1630679760000|2021-09-03 14:36:00|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|0
1630679770000|2021-09-03 14:36:10|27609.12|27609.12|27605.59|27605.59|27609.12|27609.12|27605.59|27605.59|0
1630679780000|2021-09-03 14:36:20|27602.05|27602.05|27602.05|27602.05|27602.05|27602.05|27602.05|27602.05|0
1630679790000|2021-09-03 14:36:30|27601.45|27601.45|27597.92|27597.92|27601.45|27601.45|27597.92|27597.92|0
1630679800000|2021-09-03 14:36:40|27590.85|27590.85|27594.38|27594.38|27594.38|27594.38|27590.85|27590.85|0
1630679840000|2021-09-03 14:37:20|27590.85|27590.85|27587.91|27587.91|27591.45|27591.45|27587.91|27587.91|0
1630679860000|2021-09-03 14:37:40|27591.45|27591.45|27591.45|27591.45|27591.45|27591.45|27591.45|27591.45|0
1630679880000|2021-09-03 14:38:00|27584.38|27584.38|27580.84|27580.84|27584.38|27584.38|27577.31|27577.31|0
1630679890000|2021-09-03 14:38:10|27579.64|27579.64|27579.04|27579.04|27579.64|27579.64|27579.04|27579.04|0
1630679900000|2021-09-03 14:38:20|27579.64|27579.64|27579.88|27579.88|27579.88|27579.88|27579.64|27579.64|0
1630679910000|2021-09-03 14:38:30|27576.35|27576.35|27576.35|27576.35|27576.35|27576.35|27576.35|27576.35|0
1630679920000|2021-09-03 14:38:40|27576.76|27576.76|27576.76|27576.76|27576.76|27576.76|27576.35|27576.35|0
1630679930000|2021-09-03 14:38:50|27576.35|27576.35|27579.88|27579.88|27579.88|27579.88|27576.35|27576.35|0
1630679960000|2021-09-03 14:39:20|27586.95|27586.95|27586.95|27586.95|27586.95|27586.95|27586.95|27586.95|0
1630679980000|2021-09-03 14:39:40|27587.55|27587.55|27588.15|27588.15|27588.15|27588.15|27584.62|27584.62|0
1630679990000|2021-09-03 14:39:50|27587.55|27587.55|27587.31|27587.31|27587.55|27587.55|27587.31|27587.31|0
1630680000000|2021-09-03 14:40:00|27586.71|27586.71|27586.71|27586.71|27586.71|27586.71|27586.71|27586.71|0
1630680010000|2021-09-03 14:40:10|27590.25|27590.25|27590.85|27590.85|27590.85|27590.85|27590.25|27590.25|0
1630680020000|2021-09-03 14:40:20|27587.31|27587.31|27587.31|27587.31|27587.31|27587.31|27587.31|27587.31|0
1630680060000|2021-09-03 14:41:00|27590.85|27590.85|27590.85|27590.85|27594.38|27594.38|27590.85|27590.85|0
1630680070000|2021-09-03 14:41:10|27591.45|27591.45|27591.45|27591.45|27591.45|27591.45|27591.45|27591.45|0
1630680090000|2021-09-03 14:41:30|27587.91|27587.91|27587.91|27587.91|27587.91|27587.91|27587.91|27587.91|0
1630680100000|2021-09-03 14:41:40|27587.31|27587.31|27587.31|27587.31|27587.31|27587.31|27587.31|27587.31|0
1630680110000|2021-09-03 14:41:50|27583.78|27583.78|27587.31|27587.31|27587.31|27587.31|27583.78|27583.78|0
1630680140000|2021-09-03 14:42:20|27594.38|27594.38|27590.85|27590.85|27594.38|27594.38|27590.85|27590.85|0
1630680150000|2021-09-03 14:42:30|27591.45|27591.45|27591.45|27591.45|27591.45|27591.45|27591.45|27591.45|0
1630680160000|2021-09-03 14:42:40|27594.98|27594.98|27602.05|27602.05|27602.05|27602.05|27594.98|27594.98|0
1630680170000|2021-09-03 14:42:50|27598.52|27598.52|27602.05|27602.05|27602.05|27602.05|27598.52|27598.52|0
1630680180000|2021-09-03 14:43:00|27605.59|27605.59|27609.12|27609.12|27609.12|27609.12|27605.59|27605.59|0
1630680190000|2021-09-03 14:43:10|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|0
1630680210000|2021-09-03 14:43:30|27613.07|27613.07|27613.48|27613.48|27613.48|27613.48|27613.07|27613.07|0
1630680220000|2021-09-03 14:43:40|27620.55|27620.55|27614.9|27614.9|27620.55|27620.55|27613.48|27613.48|0
1630680230000|2021-09-03 14:43:50|27618.43|27618.43|27608.24|27608.24|27622.38|27622.38|27608.24|27608.24|0
1630680240000|2021-09-03 14:44:00|27615.31|27615.31|27625.91|27625.91|27625.91|27625.91|27611.77|27611.77|0
1630680250000|2021-09-03 14:44:10|27615.31|27615.31|27611.77|27611.77|27618.84|27618.84|27611.77|27611.77|0
1630680280000|2021-09-03 14:44:40|27604.7|27604.7|27604.7|27604.7|27604.7|27604.7|27604.7|27604.7|0
1630680290000|2021-09-03 14:44:50|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|0
1630680300000|2021-09-03 14:45:00|27607.42|27607.42|27607.66|27607.66|27607.66|27607.66|27607.42|27607.42|0
1630680310000|2021-09-03 14:45:10|27607.06|27607.06|27607.06|27607.06|27607.06|27607.06|27607.06|27607.06|0
1630680350000|2021-09-03 14:45:50|27603.52|27603.52|27603.52|27603.52|27603.52|27603.52|27603.52|27603.52|0
1630680380000|2021-09-03 14:46:20|27599.99|27599.99|27599.99|27599.99|27599.99|27599.99|27596.45|27596.45|0
1630680390000|2021-09-03 14:46:30|27603.52|27603.52|27603.52|27603.52|27603.52|27603.52|27603.52|27603.52|0
1630680420000|2021-09-03 14:47:00|27610.59|27610.59|27607.06|27607.06|27610.59|27610.59|27606.46|27606.46|0
1630680430000|2021-09-03 14:47:10|27614.13|27614.13|27618.26|27618.26|27621.2|27621.2|27614.13|27614.13|0
1630680440000|2021-09-03 14:47:20|27618.02|27618.02|27621.56|27621.56|27621.56|27621.56|27618.02|27618.02|0
1630680450000|2021-09-03 14:47:30|27618.02|27618.02|27628.63|27628.63|27628.63|27628.63|27618.02|27618.02|0
1630680460000|2021-09-03 14:47:40|27625.09|27625.09|27625.09|27625.09|27625.09|27625.09|27625.09|27625.09|0
1630680470000|2021-09-03 14:47:50|27625.5|27625.5|27629.04|27629.04|27629.04|27629.04|27625.5|27625.5|0
1630680490000|2021-09-03 14:48:10|27632.57|27632.57|27629.04|27629.04|27632.57|27632.57|27629.04|27629.04|0
1630680520000|2021-09-03 14:48:40|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|0
1630680530000|2021-09-03 14:48:50|27636.11|27636.11|27640.24|27640.24|27640.24|27640.24|27636.11|27636.11|0
1630680540000|2021-09-03 14:49:00|27643.78|27643.78|27643.78|27643.78|27643.78|27643.78|27643.78|27643.78|0
1630680550000|2021-09-03 14:49:10|27644.19|27644.19|27644.19|27644.19|27644.19|27644.19|27644.19|27644.19|0
1630680570000|2021-09-03 14:49:30|27647.72|27647.72|27651.26|27651.26|27651.26|27651.26|27647.72|27647.72|0
1630680580000|2021-09-03 14:49:40|27654.79|27654.79|27654.79|27654.79|27654.79|27654.79|27654.79|27654.79|0
1630680590000|2021-09-03 14:49:50|27655.39|27655.39|27655.39|27655.39|27655.39|27655.39|27655.39|27655.39|0
1630680610000|2021-09-03 14:50:10|27651.86|27651.86|27644.79|27644.79|27651.86|27651.86|27644.79|27644.79|0
1630680630000|2021-09-03 14:50:30|27641.25|27641.25|27641.25|27641.25|27641.25|27641.25|27641.25|27641.25|0
1630680640000|2021-09-03 14:50:40|27637.72|27637.72|27644.79|27644.79|27644.79|27644.79|27637.72|27637.72|0
1630680650000|2021-09-03 14:50:50|27648.32|27648.32|27648.32|27648.32|27648.32|27648.32|27648.32|27648.32|0
1630680660000|2021-09-03 14:51:00|27644.79|27644.79|27637.72|27637.72|27644.79|27644.79|27637.72|27637.72|0
1630680680000|2021-09-03 14:51:20|27641.25|27641.25|27641.25|27641.25|27641.25|27641.25|27641.25|27641.25|0
1630680690000|2021-09-03 14:51:30|27644.79|27644.79|27644.79|27644.79|27644.79|27644.79|27644.79|27644.79|0
1630680700000|2021-09-03 14:51:40|27641.25|27641.25|27637.12|27637.12|27641.25|27641.25|27637.12|27637.12|0
1630680720000|2021-09-03 14:52:00|27633.58|27633.58|27637.12|27637.12|27637.12|27637.12|27633.58|27633.58|0
1630680740000|2021-09-03 14:52:20|27640.65|27640.65|27644.19|27644.19|27644.19|27644.19|27640.65|27640.65|0
1630680750000|2021-09-03 14:52:30|27640.65|27640.65|27640.65|27640.65|27640.65|27640.65|27640.65|27640.65|0
1630680770000|2021-09-03 14:52:50|27644.19|27644.19|27647.72|27647.72|27647.72|27647.72|27640.65|27640.65|0
1630680780000|2021-09-03 14:53:00|27640.65|27640.65|27640.65|27640.65|27640.65|27640.65|27640.65|27640.65|0
1630680790000|2021-09-03 14:53:10|27647.72|27647.72|27644.19|27644.19|27647.72|27647.72|27644.19|27644.19|0
1630680800000|2021-09-03 14:53:20|27651.26|27651.26|27651.26|27651.26|27651.26|27651.26|27651.26|27651.26|0
1630680820000|2021-09-03 14:53:40|27654.79|27654.79|27658.93|27658.93|27661.86|27661.86|27654.79|27654.79|0
1630680830000|2021-09-03 14:53:50|27662.46|27662.46|27662.46|27662.46|27662.46|27662.46|27662.46|27662.46|0
1630680840000|2021-09-03 14:54:00|27655.39|27655.39|27651.86|27651.86|27655.39|27655.39|27651.86|27651.86|0
1630680860000|2021-09-03 14:54:20|27648.32|27648.32|27648.32|27648.32|27648.32|27648.32|27648.32|27648.32|0
1630680870000|2021-09-03 14:54:30|27655.39|27655.39|27648.32|27648.32|27655.39|27655.39|27648.32|27648.32|0
1630680880000|2021-09-03 14:54:40|27651.86|27651.86|27648.32|27648.32|27651.86|27651.86|27648.32|27648.32|0
1630680890000|2021-09-03 14:54:50|27644.79|27644.79|27644.79|27644.79|27644.79|27644.79|27644.79|27644.79|0
1630680930000|2021-09-03 14:55:30|27641.25|27641.25|27641.25|27641.25|27641.25|27641.25|27641.25|27641.25|0
1630680940000|2021-09-03 14:55:40|27637.72|27637.72|27629.04|27629.04|27637.72|27637.72|27629.04|27629.04|0
1630680950000|2021-09-03 14:55:50|27636.11|27636.11|27636.11|27636.11|27636.11|27636.11|27636.11|27636.11|0
1630680960000|2021-09-03 14:56:00|27632.57|27632.57|27639.64|27639.64|27643.18|27643.18|27632.57|27632.57|0
1630680970000|2021-09-03 14:56:10|27636.11|27636.11|27635.51|27635.51|27636.11|27636.11|27635.51|27635.51|0
1630680980000|2021-09-03 14:56:20|27631.97|27631.97|27631.97|27631.97|27631.97|27631.97|27631.97|27631.97|0
1630681000000|2021-09-03 14:56:40|27639.04|27639.04|27636.11|27636.11|27639.64|27639.64|27636.11|27636.11|0
1630681010000|2021-09-03 14:56:50|27643.18|27643.18|27636.11|27636.11|27643.18|27643.18|27636.11|27636.11|0
1630681020000|2021-09-03 14:57:00|27643.18|27643.18|27643.18|27643.18|27643.18|27643.18|27643.18|27643.18|0
1630681030000|2021-09-03 14:57:10|27650.25|27650.25|27650.25|27650.25|27653.78|27653.78|27650.25|27650.25|0
1630681040000|2021-09-03 14:57:20|27646.71|27646.71|27636.11|27636.11|27646.71|27646.71|27636.11|27636.11|0
1630681050000|2021-09-03 14:57:30|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|0
1630681060000|2021-09-03 14:57:40|27629.04|27629.04|27625.5|27625.5|27629.04|27629.04|27625.5|27625.5|0
1630681090000|2021-09-03 14:58:10|27629.04|27629.04|27629.04|27629.04|27629.04|27629.04|27629.04|27629.04|0
1630681110000|2021-09-03 14:58:30|27632.57|27632.57|27629.04|27629.04|27632.57|27632.57|27629.04|27629.04|0
1630681120000|2021-09-03 14:58:40|27632.57|27632.57|27629.04|27629.04|27632.57|27632.57|27629.04|27629.04|0
1630681140000|2021-09-03 14:59:00|27636.11|27636.11|27632.57|27632.57|27636.11|27636.11|27632.57|27632.57|0
1630681150000|2021-09-03 14:59:10|27639.64|27639.64|27633.17|27633.17|27639.64|27639.64|27632.57|27632.57|0
1630681160000|2021-09-03 14:59:20|27632.57|27632.57|27633.17|27633.17|27633.17|27633.17|27632.57|27632.57|0
1630681180000|2021-09-03 14:59:40|27636.71|27636.71|27640.24|27640.24|27643.78|27643.78|27636.71|27636.71|0
1630681200000|2021-09-03 15:00:00|27639.64|27639.64|27638.44|27638.44|27639.64|27639.64|27637.84|27637.84|0
1630681220000|2021-09-03 15:00:20|27641.97|27641.97|27638.44|27638.44|27641.97|27641.97|27638.44|27638.44|0
1630681230000|2021-09-03 15:00:30|27634.9|27634.9|27634.9|27634.9|27634.9|27634.9|27634.9|27634.9|0
1630681240000|2021-09-03 15:00:40|27627.83|27627.83|27627.83|27627.83|27631.37|27631.37|27627.83|27627.83|0
1630681250000|2021-09-03 15:00:50|27634.9|27634.9|27631.37|27631.37|27634.9|27634.9|27631.37|27631.37|0
1630681260000|2021-09-03 15:01:00|27638.44|27638.44|27638.44|27638.44|27638.44|27638.44|27638.44|27638.44|0
1630681270000|2021-09-03 15:01:10|27634.9|27634.9|27638.44|27638.44|27641.97|27641.97|27634.9|27634.9|0
1630681280000|2021-09-03 15:01:20|27641.97|27641.97|27645.51|27645.51|27645.51|27645.51|27641.97|27641.97|0
1630681290000|2021-09-03 15:01:30|27649.04|27649.04|27649.04|27649.04|27649.04|27649.04|27649.04|27649.04|0
1630681300000|2021-09-03 15:01:40|27649.65|27649.65|27649.65|27649.65|27649.65|27649.65|27649.65|27649.65|0
1630681310000|2021-09-03 15:01:50|27653.18|27653.18|27653.18|27653.18|27653.18|27653.18|27653.18|27653.18|0
1630681320000|2021-09-03 15:02:00|27656.71|27656.71|27656.71|27656.71|27656.71|27656.71|27656.71|27656.71|0
1630681340000|2021-09-03 15:02:20|27660.25|27660.25|27660.25|27660.25|27660.25|27660.25|27660.25|27660.25|0
1630681360000|2021-09-03 15:02:40|27663.78|27663.78|27662.58|27662.58|27666.12|27666.12|27662.58|27662.58|0
1630681370000|2021-09-03 15:02:50|27666.12|27666.12|27669.65|27669.65|27669.65|27669.65|27666.12|27666.12|0
1630681380000|2021-09-03 15:03:00|27673.19|27673.19|27673.79|27673.79|27673.79|27673.79|27673.19|27673.19|0
1630681390000|2021-09-03 15:03:10|27677.32|27677.32|27673.19|27673.19|27677.32|27677.32|27669.65|27669.65|0
1630681400000|2021-09-03 15:03:20|27669.65|27669.65|27665.52|27665.52|27669.65|27669.65|27664.92|27664.92|0
1630681420000|2021-09-03 15:03:40|27666.12|27666.12|27669.65|27669.65|27669.65|27669.65|27666.12|27666.12|0
1630681440000|2021-09-03 15:04:00|27666.12|27666.12|27666.12|27666.12|27666.12|27666.12|27666.12|27666.12|0
1630681450000|2021-09-03 15:04:10|27669.65|27669.65|27672.59|27672.59|27673.19|27673.19|27669.65|27669.65|0
1630681460000|2021-09-03 15:04:20|27665.52|27665.52|27665.52|27665.52|27665.52|27665.52|27665.52|27665.52|0
1630681470000|2021-09-03 15:04:30|27669.05|27669.05|27666.12|27666.12|27669.05|27669.05|27665.52|27665.52|0
1630681500000|2021-09-03 15:05:00|27669.65|27669.65|27673.19|27673.19|27673.19|27673.19|27669.65|27669.65|0
1630681510000|2021-09-03 15:05:10|27673.79|27673.79|27673.79|27673.79|27673.79|27673.79|27673.79|27673.79|0
1630681520000|2021-09-03 15:05:20|27677.32|27677.32|27677.32|27677.32|27677.32|27677.32|27677.32|27677.32|0
1630681530000|2021-09-03 15:05:30|27673.79|27673.79|27677.32|27677.32|27677.32|27677.32|27673.79|27673.79|0
1630681540000|2021-09-03 15:05:40|27676.72|27676.72|27677.32|27677.32|27680.26|27680.26|27676.72|27676.72|0
1630681550000|2021-09-03 15:05:50|27673.79|27673.79|27673.79|27673.79|27677.32|27677.32|27673.79|27673.79|0
1630681560000|2021-09-03 15:06:00|27670.25|27670.25|27663.18|27663.18|27670.25|27670.25|27663.18|27663.18|0
1630681580000|2021-09-03 15:06:20|27670.25|27670.25|27669.65|27669.65|27670.25|27670.25|27669.05|27669.05|0
1630681600000|2021-09-03 15:06:40|27666.12|27666.12|27662.58|27662.58|27666.12|27666.12|27662.58|27662.58|0
1630681610000|2021-09-03 15:06:50|27659.05|27659.05|27666.12|27666.12|27666.12|27666.12|27659.05|27659.05|0
1630681620000|2021-09-03 15:07:00|27669.65|27669.65|27669.65|27669.65|27669.65|27669.65|27669.05|27669.05|0
1630681630000|2021-09-03 15:07:10|27673.19|27673.19|27676.72|27676.72|27677.32|27677.32|27673.19|27673.19|0
1630681640000|2021-09-03 15:07:20|27673.19|27673.19|27673.19|27673.19|27673.19|27673.19|27673.19|27673.19|0
1630681650000|2021-09-03 15:07:30|27676.72|27676.72|27676.72|27676.72|27676.72|27676.72|27676.72|27676.72|0
1630681670000|2021-09-03 15:07:50|27673.19|27673.19|27662.58|27662.58|27673.19|27673.19|27662.58|27662.58|0
1630681700000|2021-09-03 15:08:20|27659.05|27659.05|27659.65|27659.65|27659.65|27659.65|27659.05|27659.05|0
1630681720000|2021-09-03 15:08:40|27663.18|27663.18|27663.18|27663.18|27663.18|27663.18|27663.18|27663.18|0
1630681740000|2021-09-03 15:09:00|27666.72|27666.72|27663.18|27663.18|27666.72|27666.72|27663.18|27663.18|0
1630681750000|2021-09-03 15:09:10|27663.78|27663.78|27663.78|27663.78|27663.78|27663.78|27663.78|27663.78|0
1630681760000|2021-09-03 15:09:20|27660.25|27660.25|27660.25|27660.25|27660.25|27660.25|27660.25|27660.25|0
1630681770000|2021-09-03 15:09:30|27663.78|27663.78|27663.78|27663.78|27663.78|27663.78|27663.78|27663.78|0
1630681790000|2021-09-03 15:09:50|27667.32|27667.32|27667.32|27667.32|27667.32|27667.32|27667.32|27667.32|0
1630681800000|2021-09-03 15:10:00|27660.25|27660.25|27660.25|27660.25|27660.25|27660.25|27660.25|27660.25|0
1630681820000|2021-09-03 15:10:20|27667.32|27667.32|27663.78|27663.78|27667.32|27667.32|27660.25|27660.25|0
1630681830000|2021-09-03 15:10:30|27660.25|27660.25|27660.25|27660.25|27660.25|27660.25|27660.25|27660.25|0
1630681840000|2021-09-03 15:10:40|27659.65|27659.65|27656.71|27656.71|27660.25|27660.25|27656.71|27656.71|0
1630681860000|2021-09-03 15:11:00|27657.32|27657.32|27657.32|27657.32|27657.32|27657.32|27657.32|27657.32|0
1630681870000|2021-09-03 15:11:10|27653.78|27653.78|27653.78|27653.78|27653.78|27653.78|27653.78|27653.78|0
1630681880000|2021-09-03 15:11:20|27657.32|27657.32|27653.78|27653.78|27660.85|27660.85|27653.78|27653.78|0
1630681890000|2021-09-03 15:11:30|27654.38|27654.38|27654.38|27654.38|27654.38|27654.38|27654.38|27654.38|0
1630681910000|2021-09-03 15:11:50|27657.92|27657.92|27657.92|27657.92|27657.92|27657.92|27657.92|27657.92|0
1630681920000|2021-09-03 15:12:00|27664.99|27664.99|27664.99|27664.99|27668.52|27668.52|27664.99|27664.99|0
1630681930000|2021-09-03 15:12:10|27657.92|27657.92|27657.92|27657.92|27657.92|27657.92|27657.92|27657.92|0
1630681960000|2021-09-03 15:12:40|27661.45|27661.45|27664.99|27664.99|27664.99|27664.99|27661.45|27661.45|0
1630681980000|2021-09-03 15:13:00|27668.52|27668.52|27664.99|27664.99|27668.52|27668.52|27664.99|27664.99|0
1630681990000|2021-09-03 15:13:10|27661.45|27661.45|27661.45|27661.45|27661.45|27661.45|27661.45|27661.45|0
1630682010000|2021-09-03 15:13:30|27660.85|27660.85|27662.05|27662.05|27662.05|27662.05|27660.85|27660.85|0
1630682020000|2021-09-03 15:13:40|27658.52|27658.52|27665.59|27665.59|27665.59|27665.59|27658.52|27658.52|0
1630682030000|2021-09-03 15:13:50|27662.05|27662.05|27662.05|27662.05|27662.05|27662.05|27662.05|27662.05|0
1630682060000|2021-09-03 15:14:20|27658.52|27658.52|27658.52|27658.52|27658.52|27658.52|27658.52|27658.52|0
1630682070000|2021-09-03 15:14:30|27654.98|27654.98|27654.98|27654.98|27654.98|27654.98|27654.98|27654.98|0
1630682080000|2021-09-03 15:14:40|27662.05|27662.05|27658.52|27658.52|27662.05|27662.05|27658.52|27658.52|0
1630682100000|2021-09-03 15:15:00|27659.12|27659.12|27655.83|27655.83|27659.12|27659.12|27655.58|27655.58|0
1630682110000|2021-09-03 15:15:10|27655.58|27655.58|27655.58|27655.58|27655.58|27655.58|27655.58|27655.58|0
1630682120000|2021-09-03 15:15:20|27656.18|27656.18|27656.18|27656.18|27656.18|27656.18|27656.18|27656.18|0
1630682130000|2021-09-03 15:15:30|27652.65|27652.65|27652.65|27652.65|27652.65|27652.65|27652.65|27652.65|0
1630682140000|2021-09-03 15:15:40|27656.18|27656.18|27656.18|27656.18|27656.18|27656.18|27656.18|27656.18|0
1630682170000|2021-09-03 15:16:10|27652.65|27652.65|27659.72|27659.72|27659.72|27659.72|27652.65|27652.65|0
1630682230000|2021-09-03 15:17:10|27663.25|27663.25|27663.85|27663.85|27663.85|27663.85|27663.25|27663.25|0
1630682240000|2021-09-03 15:17:20|27653.25|27653.25|27656.78|27656.78|27660.32|27660.32|27653.25|27653.25|0
1630682250000|2021-09-03 15:17:30|27663.85|27663.85|27663.61|27663.61|27663.85|27663.85|27663.61|27663.61|0
1630682260000|2021-09-03 15:17:40|27663.85|27663.85|27667.39|27667.39|27667.39|27667.39|27660.32|27660.32|0
1630682270000|2021-09-03 15:17:50|27666.79|27666.79|27656.18|27656.18|27666.79|27666.79|27656.18|27656.18|0
1630682280000|2021-09-03 15:18:00|27659.72|27659.72|27659.72|27659.72|27659.72|27659.72|27659.72|27659.72|0
1630682290000|2021-09-03 15:18:10|27656.18|27656.18|27659.72|27659.72|27659.72|27659.72|27656.18|27656.18|0
1630682300000|2021-09-03 15:18:20|27656.18|27656.18|27659.72|27659.72|27659.72|27659.72|27652.65|27652.65|0
1630682340000|2021-09-03 15:19:00|27656.18|27656.18|27660.13|27660.13|27660.13|27660.13|27656.18|27656.18|0
1630682350000|2021-09-03 15:19:10|27659.53|27659.53|27659.53|27659.53|27659.53|27659.53|27659.53|27659.53|0
1630682360000|2021-09-03 15:19:20|27660.13|27660.13|27653.06|27653.06|27660.13|27660.13|27653.06|27653.06|0
1630682410000|2021-09-03 15:20:10|27649.52|27649.52|27649.52|27649.52|27649.52|27649.52|27649.52|27649.52|0
1630682430000|2021-09-03 15:20:30|27648.32|27648.32|27647.72|27647.72|27648.32|27648.32|27647.12|27647.12|0
1630682460000|2021-09-03 15:21:00|27647.12|27647.12|27647.72|27647.72|27647.72|27647.72|27647.12|27647.12|0
1630682480000|2021-09-03 15:21:20|27644.19|27644.19|27644.19|27644.19|27644.19|27644.19|27644.19|27644.19|0
1630682500000|2021-09-03 15:21:40|27640.65|27640.65|27640.65|27640.65|27640.65|27640.65|27640.65|27640.65|0
1630682520000|2021-09-03 15:22:00|27637.12|27637.12|27637.12|27637.12|27637.12|27637.12|27637.12|27637.12|0
1630682530000|2021-09-03 15:22:10|27636.52|27636.52|27637.12|27637.12|27637.12|27637.12|27636.52|27636.52|0
1630682540000|2021-09-03 15:22:20|27633.58|27633.58|27637.12|27637.12|27637.12|27637.12|27633.58|27633.58|0
1630682550000|2021-09-03 15:22:30|27640.65|27640.65|27637.12|27637.12|27640.65|27640.65|27637.12|27637.12|0
1630682560000|2021-09-03 15:22:40|27637.72|27637.72|27634.18|27634.18|27637.72|27637.72|27630.65|27630.65|0
1630682570000|2021-09-03 15:22:50|27630.65|27630.65|27627.11|27627.11|27630.65|27630.65|27627.11|27627.11|0
1630682580000|2021-09-03 15:23:00|27630.65|27630.65|27630.65|27630.65|27634.18|27634.18|27627.11|27627.11|0
1630682590000|2021-09-03 15:23:10|27634.18|27634.18|27634.18|27634.18|27634.18|27634.18|27634.18|27634.18|0
1630682600000|2021-09-03 15:23:20|27633.94|27633.94|27633.94|27633.94|27633.94|27633.94|27633.94|27633.94|0
1630682640000|2021-09-03 15:24:00|27630.41|27630.41|27630.41|27630.41|27630.41|27630.41|27626.87|27626.87|0
1630682650000|2021-09-03 15:24:10|27630.65|27630.65|27630.65|27630.65|27630.65|27630.65|27630.65|27630.65|0
1630682680000|2021-09-03 15:24:40|27631.06|27631.06|27631.06|27631.06|27631.06|27631.06|27631.06|27631.06|0
1630682690000|2021-09-03 15:24:50|27634.59|27634.59|27634.59|27634.59|27634.59|27634.59|27634.59|27634.59|0
1630682700000|2021-09-03 15:25:00|27631.06|27631.06|27631.06|27631.06|27631.06|27631.06|27631.06|27631.06|0
1630682710000|2021-09-03 15:25:10|27627.52|27627.52|27627.52|27627.52|27627.52|27627.52|27627.52|27627.52|0
1630682720000|2021-09-03 15:25:20|27626.51|27626.51|27626.51|27626.51|27626.51|27626.51|27626.51|27626.51|0
1630682750000|2021-09-03 15:25:50|27622.98|27622.98|27626.51|27626.51|27626.51|27626.51|27622.98|27622.98|0
1630682770000|2021-09-03 15:26:10|27630.05|27630.05|27630.05|27630.05|27630.05|27630.05|27630.05|27630.05|0
1630682810000|2021-09-03 15:26:50|27633.58|27633.58|27633.58|27633.58|27633.58|27633.58|27633.58|27633.58|0
1630682840000|2021-09-03 15:27:20|27630.05|27630.05|27630.05|27630.05|27630.05|27630.05|27630.05|27630.05|0
1630682870000|2021-09-03 15:27:50|27630.65|27630.65|27637.72|27637.72|27637.72|27637.72|27630.05|27630.05|0
1630682890000|2021-09-03 15:28:10|27641.25|27641.25|27641.25|27641.25|27644.79|27644.79|27641.25|27641.25|0
1630682910000|2021-09-03 15:28:30|27644.79|27644.79|27644.79|27644.79|27644.79|27644.79|27644.79|27644.79|0
1630682920000|2021-09-03 15:28:40|27645.39|27645.39|27645.39|27645.39|27645.39|27645.39|27645.39|27645.39|0
1630682930000|2021-09-03 15:28:50|27645.15|27645.15|27647.96|27647.96|27647.96|27647.96|27644.18|27644.18|0
1630682940000|2021-09-03 15:29:00|27648.56|27648.56|27658.84|27658.84|27659.33|27659.33|27648.31|27648.31|0
1630682950000|2021-09-03 15:29:10|27659.09|27659.09|27659.09|27659.09|27659.09|27659.09|27659.09|27659.09|0
1630682960000|2021-09-03 15:29:20|27658.84|27658.84|27670.05|27670.05|27670.05|27670.05|27658.84|27658.84|0
1630682970000|2021-09-03 15:29:30|27666.51|27666.51|27663.95|27663.95|27670.05|27670.05|27658.84|27658.84|0
1630682980000|2021-09-03 15:29:40|27663.71|27663.71|27663.71|27663.71|27663.71|27663.71|27663.71|27663.71|0
1630682990000|2021-09-03 15:29:50|27660.17|27660.17|27653.51|27653.51|27663.71|27663.71|27653.51|27653.51|0
1630912500000|2021-09-06 07:15:00|27862.03|27862.03|27864.97|27864.97|27869.7|27869.7|27862.03|27862.03|0
1630912510000|2021-09-06 07:15:10|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|0
1630912520000|2021-09-06 07:15:20|27872.64|27872.64|27876.17|27876.17|27876.17|27876.17|27872.64|27872.64|0
1630912530000|2021-09-06 07:15:30|27883.24|27883.24|27879.71|27879.71|27883.24|27883.24|27879.71|27879.71|0
1630912540000|2021-09-06 07:15:40|27876.17|27876.17|27876.17|27876.17|27876.17|27876.17|27876.17|27876.17|0
1630912560000|2021-09-06 07:16:00|27883.24|27883.24|27883.24|27883.24|27883.24|27883.24|27883.24|27883.24|0
1630912580000|2021-09-06 07:16:20|27876.17|27876.17|27876.9|27876.9|27876.9|27876.9|27876.17|27876.17|0
1630912640000|2021-09-06 07:17:20|27883.97|27883.97|27887.5|27887.5|27887.5|27887.5|27876.9|27876.9|0
1630912650000|2021-09-06 07:17:30|27880.43|27880.43|27880.43|27880.43|27880.43|27880.43|27876.9|27876.9|0
1630912660000|2021-09-06 07:17:40|27881.64|27881.64|27881.64|27881.64|27881.64|27881.64|27881.64|27881.64|0
1630912670000|2021-09-06 07:17:50|27885.17|27885.17|27884.93|27884.93|27885.65|27885.65|27884.93|27884.93|0
1630912680000|2021-09-06 07:18:00|27892|27892|27892|27892|27892|27892|27892|27892|0
1630912690000|2021-09-06 07:18:10|27888.46|27888.46|27888.46|27888.46|27888.46|27888.46|27888.46|27888.46|0
1630912700000|2021-09-06 07:18:20|27886|27886|27886|27886|27886|27886|27882.47|27882.47|0
1630912710000|2021-09-06 07:18:30|27893.07|27893.07|27900.14|27900.14|27900.14|27900.14|27893.07|27893.07|0
1630912730000|2021-09-06 07:18:50|27907.21|27907.21|27907.81|27907.81|27907.81|27907.81|27907.21|27907.21|0
1630912750000|2021-09-06 07:19:10|27908.06|27908.06|27908.06|27908.06|27908.06|27908.06|27908.06|27908.06|0
1630912760000|2021-09-06 07:19:20|27907.65|27907.65|27905.84|27905.84|27907.65|27907.65|27900.58|27900.58|0
1630912780000|2021-09-06 07:19:40|27912.91|27912.91|27912.91|27912.91|27916.45|27916.45|27912.91|27912.91|0
1630912790000|2021-09-06 07:19:50|27905.84|27905.84|27905.84|27905.84|27905.84|27905.84|27902.31|27902.31|0
1630912800000|2021-09-06 07:20:00|27912.91|27912.91|27922.34|27922.34|27922.34|27922.34|27905.84|27905.84|0
1630912850000|2021-09-06 07:20:50|27918.81|27918.81|27918.56|27918.56|27918.81|27918.81|27918.56|27918.56|0
1630912890000|2021-09-06 07:21:30|27917.96|27917.96|27917.36|27917.36|27917.96|27917.96|27917.36|27917.36|0
1630912900000|2021-09-06 07:21:40|27917.96|27917.96|27914.43|27914.43|27917.96|27917.96|27914.43|27914.43|0
1630912930000|2021-09-06 07:22:10|27925.03|27925.03|27925.03|27925.03|27925.03|27925.03|27925.03|27925.03|0
1630912940000|2021-09-06 07:22:20|27928.64|27928.64|27928.04|27928.04|27928.64|27928.64|27928.04|27928.04|0
1630912950000|2021-09-06 07:22:30|27924.5|27924.5|27910.36|27910.36|27924.5|27924.5|27910.36|27910.36|0
1630912960000|2021-09-06 07:22:40|27903.29|27903.29|27903.29|27903.29|27903.29|27903.29|27903.29|27903.29|0
1630913020000|2021-09-06 07:23:40|27902.69|27902.69|27902.69|27902.69|27902.69|27902.69|27902.69|27902.69|0
1630913030000|2021-09-06 07:23:50|27894.42|27894.42|27894.42|27894.42|27894.42|27894.42|27894.42|27894.42|0
1630913050000|2021-09-06 07:24:10|27890.89|27890.89|27890.89|27890.89|27890.89|27890.89|27890.89|27890.89|0
1630913060000|2021-09-06 07:24:20|27897.96|27897.96|27901.49|27901.49|27901.49|27901.49|27897.96|27897.96|0
1630913070000|2021-09-06 07:24:30|27900.89|27900.89|27899.69|27899.69|27900.89|27900.89|27899.69|27899.69|0
1630913090000|2021-09-06 07:24:50|27898.87|27898.87|27887.44|27887.44|27898.87|27898.87|27887.44|27887.44|0
1630913100000|2021-09-06 07:25:00|27883.91|27883.91|27883.91|27883.91|27887.44|27887.44|27883.91|27883.91|0
1630913110000|2021-09-06 07:25:10|27883.42|27883.42|27883.42|27883.42|27883.42|27883.42|27883.42|27883.42|0
1630913120000|2021-09-06 07:25:20|27876.35|27876.35|27876.35|27876.35|27876.35|27876.35|27876.35|27876.35|0
1630913140000|2021-09-06 07:25:40|27872.82|27872.82|27872.82|27872.82|27872.82|27872.82|27872.82|27872.82|0
1630913150000|2021-09-06 07:25:50|27871.62|27871.62|27870.42|27870.42|27871.62|27871.62|27870.42|27870.42|0
1630913170000|2021-09-06 07:26:10|27866.88|27866.88|27866.88|27866.88|27866.88|27866.88|27866.88|27866.88|0
1630913180000|2021-09-06 07:26:20|27868.08|27868.08|27868.08|27868.08|27868.08|27868.08|27868.08|27868.08|0
1630913220000|2021-09-06 07:27:00|27867.6|27867.6|27867.6|27867.6|27867.6|27867.6|27867.6|27867.6|0
1630913230000|2021-09-06 07:27:10|27860.53|27860.53|27860.53|27860.53|27860.53|27860.53|27860.53|27860.53|0
1630913260000|2021-09-06 07:27:40|27853.46|27853.46|27853.46|27853.46|27853.46|27853.46|27853.46|27853.46|0
1630913270000|2021-09-06 07:27:50|27846.39|27846.39|27846.39|27846.39|27846.39|27846.39|27846.39|27846.39|0
1630913300000|2021-09-06 07:28:20|27849.92|27849.92|27849.92|27849.92|27849.92|27849.92|27849.92|27849.92|0
1630913330000|2021-09-06 07:28:50|27867.6|27867.6|27867.6|27867.6|27867.6|27867.6|27867.6|27867.6|0
1630913350000|2021-09-06 07:29:10|27868.83|27868.83|27868.83|27868.83|27868.83|27868.83|27868.83|27868.83|0
1630913370000|2021-09-06 07:29:30|27865.29|27865.29|27865.29|27865.29|27865.29|27865.29|27865.29|27865.29|0
1630913390000|2021-09-06 07:29:50|27866.5|27866.5|27866.5|27866.5|27866.5|27866.5|27866.5|27866.5|0
1630913400000|2021-09-06 07:30:00|27873.57|27873.57|27873.57|27873.57|27873.57|27873.57|27873.57|27873.57|0
1630913410000|2021-09-06 07:30:10|27887.7|27887.7|27884.17|27884.17|27887.7|27887.7|27884.17|27884.17|0
1630913440000|2021-09-06 07:30:40|27891.24|27891.24|27891.24|27891.24|27891.24|27891.24|27891.24|27891.24|0
1630913460000|2021-09-06 07:31:00|27887.7|27887.7|27884.17|27884.17|27887.7|27887.7|27884.17|27884.17|0
1630913470000|2021-09-06 07:31:10|27884.9|27884.9|27867.22|27867.22|27884.9|27884.9|27867.22|27867.22|0
1630913480000|2021-09-06 07:31:20|27863.69|27863.69|27863.69|27863.69|27863.69|27863.69|27863.69|27863.69|0
1630913490000|2021-09-06 07:31:30|27867.22|27867.22|27860.15|27860.15|27867.22|27867.22|27860.15|27860.15|0
1630913500000|2021-09-06 07:31:40|27856.62|27856.62|27856.62|27856.62|27856.62|27856.62|27856.62|27856.62|0
1630913510000|2021-09-06 07:31:50|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|0
1630913560000|2021-09-06 07:32:40|27867.22|27867.22|27867.22|27867.22|27867.22|27867.22|27867.22|27867.22|0
1630913580000|2021-09-06 07:33:00|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|0
1630913590000|2021-09-06 07:33:10|27849.55|27849.55|27856.62|27856.62|27860.15|27860.15|27849.55|27849.55|0
1630913620000|2021-09-06 07:33:40|27853.08|27853.08|27853.08|27853.08|27853.08|27853.08|27853.08|27853.08|0
1630913630000|2021-09-06 07:33:50|27842.48|27842.48|27842.48|27842.48|27842.48|27842.48|27842.48|27842.48|0
1630913640000|2021-09-06 07:34:00|27846.01|27846.01|27846.01|27846.01|27846.01|27846.01|27846.01|27846.01|0
1630913650000|2021-09-06 07:34:10|27845.6|27845.6|27845.6|27845.6|27845.6|27845.6|27845.6|27845.6|0
1630913700000|2021-09-06 07:35:00|27838.53|27838.53|27837.33|27837.33|27838.53|27838.53|27830.26|27830.26|0
1630913750000|2021-09-06 07:35:50|27836.85|27836.85|27836.85|27836.85|27836.85|27836.85|27836.85|27836.85|0
1630913760000|2021-09-06 07:36:00|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|0
1630913770000|2021-09-06 07:36:10|27836.85|27836.85|27836.85|27836.85|27836.85|27836.85|27836.85|27836.85|0
1630913780000|2021-09-06 07:36:20|27833.31|27833.31|27840.38|27840.38|27840.38|27840.38|27833.31|27833.31|0
1630913790000|2021-09-06 07:36:30|27843.92|27843.92|27851.59|27851.59|27851.59|27851.59|27843.92|27843.92|0
1630913820000|2021-09-06 07:37:00|27855.12|27855.12|27855.12|27855.12|27855.12|27855.12|27851.59|27851.59|0
1630913910000|2021-09-06 07:38:30|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|0
1630913920000|2021-09-06 07:38:40|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|0
1630913930000|2021-09-06 07:38:50|27865.73|27865.73|27858.66|27858.66|27865.73|27865.73|27858.66|27858.66|0
1630913940000|2021-09-06 07:39:00|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|0
1630913960000|2021-09-06 07:39:20|27865.73|27865.73|27865.73|27865.73|27865.73|27865.73|27865.73|27865.73|0
1630913980000|2021-09-06 07:39:40|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|0
1630914060000|2021-09-06 07:41:00|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|0
1630914090000|2021-09-06 07:41:30|27848.05|27848.05|27848.05|27848.05|27848.05|27848.05|27848.05|27848.05|0
1630914170000|2021-09-06 07:42:50|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|0
1630914190000|2021-09-06 07:43:10|27855.12|27855.12|27855.12|27855.12|27855.12|27855.12|27855.12|27855.12|0
1630914210000|2021-09-06 07:43:30|27869.26|27869.26|27851.59|27851.59|27869.26|27869.26|27851.59|27851.59|0
1630914230000|2021-09-06 07:43:50|27848.05|27848.05|27844.52|27844.52|27848.05|27848.05|27844.52|27844.52|0
1630914250000|2021-09-06 07:44:10|27840.98|27840.98|27840.98|27840.98|27840.98|27840.98|27840.74|27840.74|0
1630914280000|2021-09-06 07:44:40|27844.52|27844.52|27855.12|27855.12|27855.12|27855.12|27844.52|27844.52|0
1630914290000|2021-09-06 07:44:50|27858.66|27858.66|27858.66|27858.66|27858.66|27858.66|27858.66|27858.66|0
1630914330000|2021-09-06 07:45:30|27859.07|27859.07|27858.25|27858.25|27859.07|27859.07|27858.25|27858.25|0
1630914360000|2021-09-06 07:46:00|27844.11|27844.11|27844.11|27844.11|27844.11|27844.11|27844.11|27844.11|0
1630914380000|2021-09-06 07:46:20|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|0
1630914400000|2021-09-06 07:46:40|27854.71|27854.71|27854.71|27854.71|27854.71|27854.71|27854.71|27854.71|0
1630914410000|2021-09-06 07:46:50|27853.51|27853.51|27853.51|27853.51|27853.51|27853.51|27853.51|27853.51|0
1630914440000|2021-09-06 07:47:20|27853.92|27853.92|27853.92|27853.92|27853.92|27853.92|27853.92|27853.92|0
1630914450000|2021-09-06 07:47:30|27839.78|27839.78|27839.78|27839.78|27839.78|27839.78|27839.78|27839.78|0
1630914470000|2021-09-06 07:47:50|27836.25|27836.25|27836.25|27836.25|27836.25|27836.25|27836.25|27836.25|0
1630914480000|2021-09-06 07:48:00|27839.78|27839.78|27839.78|27839.78|27839.78|27839.78|27839.78|27839.78|0
1630914490000|2021-09-06 07:48:10|27839.3|27839.3|27839.3|27839.3|27839.3|27839.3|27839.3|27839.3|0
1630914500000|2021-09-06 07:48:20|27846.37|27846.37|27842.83|27842.83|27846.37|27846.37|27842.83|27842.83|0
1630914520000|2021-09-06 07:48:40|27846.37|27846.37|27846.37|27846.37|27846.37|27846.37|27846.37|27846.37|0
1630914530000|2021-09-06 07:48:50|27853.44|27853.44|27849.9|27849.9|27853.44|27853.44|27849.9|27849.9|0
1630914550000|2021-09-06 07:49:10|27849.49|27849.49|27849.49|27849.49|27849.49|27849.49|27849.49|27849.49|0
1630914580000|2021-09-06 07:49:40|27845.96|27845.96|27841.82|27841.82|27845.96|27845.96|27841.82|27841.82|0
1630914590000|2021-09-06 07:49:50|27841.41|27841.41|27841.41|27841.41|27841.41|27841.41|27841.41|27841.41|0
1630914610000|2021-09-06 07:50:10|27834.34|27834.34|27834.34|27834.34|27834.34|27834.34|27834.34|27834.34|0
1630914620000|2021-09-06 07:50:20|27830.81|27830.81|27830.81|27830.81|27830.81|27830.81|27830.81|27830.81|0
1630914650000|2021-09-06 07:50:50|27834.34|27834.34|27834.34|27834.34|27834.34|27834.34|27834.34|27834.34|0
1630914660000|2021-09-06 07:51:00|27830.81|27830.81|27834.34|27834.34|27834.34|27834.34|27830.81|27830.81|0
1630914670000|2021-09-06 07:51:10|27837.88|27837.88|27837.88|27837.88|27837.88|27837.88|27837.88|27837.88|0
1630914680000|2021-09-06 07:51:20|27839.11|27839.11|27839.11|27839.11|27839.11|27839.11|27839.11|27839.11|0
1630914720000|2021-09-06 07:52:00|27832.04|27832.04|27832.04|27832.04|27832.04|27832.04|27832.04|27832.04|0
1630914740000|2021-09-06 07:52:20|27817.9|27817.9|27814.36|27814.36|27817.9|27817.9|27814.36|27814.36|0
1630914750000|2021-09-06 07:52:30|27817.9|27817.9|27817.9|27817.9|27817.9|27817.9|27817.9|27817.9|0
1630914770000|2021-09-06 07:52:50|27817.49|27817.49|27817.9|27817.9|27817.9|27817.9|27817.49|27817.49|0
1630914780000|2021-09-06 07:53:00|27818.31|27818.31|27818.31|27818.31|27818.31|27818.31|27818.31|27818.31|0
1630914790000|2021-09-06 07:53:10|27835.98|27835.98|27835.98|27835.98|27835.98|27835.98|27835.98|27835.98|0
1630914800000|2021-09-06 07:53:20|27832.45|27832.45|27832.86|27832.86|27832.86|27832.86|27832.45|27832.45|0
1630914840000|2021-09-06 07:54:00|27832.61|27832.61|27832.61|27832.61|27832.61|27832.61|27832.61|27832.61|0
1630914850000|2021-09-06 07:54:10|27825.54|27825.54|27829.08|27829.08|27829.08|27829.08|27825.54|27825.54|0
1630914860000|2021-09-06 07:54:20|27836.15|27836.15|27836.15|27836.15|27836.15|27836.15|27836.15|27836.15|0
1630914950000|2021-09-06 07:55:50|27832.61|27832.61|27829.08|27829.08|27832.61|27832.61|27829.08|27829.08|0
1630915000000|2021-09-06 07:56:40|27822.01|27822.01|27822.01|27822.01|27822.01|27822.01|27822.01|27822.01|0
1630915010000|2021-09-06 07:56:50|27825.54|27825.54|27833.21|27833.21|27833.21|27833.21|27825.54|27825.54|0
1630915030000|2021-09-06 07:57:10|27850.89|27850.89|27850.89|27850.89|27850.89|27850.89|27850.89|27850.89|0
1630915110000|2021-09-06 07:58:30|27850.48|27850.48|27850.48|27850.48|27850.48|27850.48|27850.48|27850.48|0
1630915120000|2021-09-06 07:58:40|27850.07|27850.07|27849.66|27849.66|27850.07|27850.07|27849.66|27849.66|0
1630915170000|2021-09-06 07:59:30|27835.52|27835.52|27831.98|27831.98|27835.52|27835.52|27831.98|27831.98|0
1630915200000|2021-09-06 08:00:00|27831.58|27831.58|27831.58|27831.58|27831.58|27831.58|27831.58|27831.58|0
1630915210000|2021-09-06 08:00:10|27835.11|27835.11|27834.38|27834.38|27835.11|27835.11|27834.38|27834.38|0
1630915270000|2021-09-06 08:01:10|27834.79|27834.79|27834.79|27834.79|27834.79|27834.79|27834.79|27834.79|0
1630915280000|2021-09-06 08:01:20|27835.61|27835.61|27835.61|27835.61|27835.61|27835.61|27835.61|27835.61|0
1630915290000|2021-09-06 08:01:30|27836.82|27836.82|27836.82|27836.82|27836.82|27836.82|27836.82|27836.82|0
1630915300000|2021-09-06 08:01:40|27836.41|27836.41|27836.41|27836.41|27836.41|27836.41|27836.41|27836.41|0
1630915320000|2021-09-06 08:02:00|27836.65|27836.65|27836.65|27836.65|27836.65|27836.65|27836.65|27836.65|0
1630915360000|2021-09-06 08:02:40|27840.18|27840.18|27840.18|27840.18|27840.18|27840.18|27840.18|27840.18|0
1630915390000|2021-09-06 08:03:10|27840.78|27840.78|27854.92|27854.92|27854.92|27854.92|27840.78|27840.78|0
1630915420000|2021-09-06 08:03:40|27851.39|27851.39|27851.39|27851.39|27851.39|27851.39|27851.39|27851.39|0
1630915440000|2021-09-06 08:04:00|27851.63|27851.63|27851.63|27851.63|27851.63|27851.63|27851.63|27851.63|0
1630915450000|2021-09-06 08:04:10|27848.09|27848.09|27848.09|27848.09|27848.09|27848.09|27848.09|27848.09|0
1630915460000|2021-09-06 08:04:20|27847.85|27847.85|27847.85|27847.85|27847.85|27847.85|27847.85|27847.85|0
1630915470000|2021-09-06 08:04:30|27840.78|27840.78|27840.78|27840.78|27840.78|27840.78|27840.78|27840.78|0
1630915490000|2021-09-06 08:04:50|27840.54|27840.54|27840.54|27840.54|27840.54|27840.54|27840.54|27840.54|0
1630915530000|2021-09-06 08:05:30|27833.47|27833.47|27833.47|27833.47|27833.47|27833.47|27833.47|27833.47|0
1630915670000|2021-09-06 08:07:50|27826.4|27826.4|27833.47|27833.47|27833.47|27833.47|27826.4|27826.4|0
1630915680000|2021-09-06 08:08:00|27840.54|27840.54|27840.54|27840.54|27840.54|27840.54|27840.54|27840.54|0
1630915710000|2021-09-06 08:08:30|27840.06|27840.06|27839.46|27839.46|27840.06|27840.06|27839.46|27839.46|0
1630915840000|2021-09-06 08:10:40|27840.06|27840.06|27836.52|27836.52|27840.06|27840.06|27836.52|27836.52|0
1630915870000|2021-09-06 08:11:10|27835.92|27835.92|27835.92|27835.92|27835.92|27835.92|27835.92|27835.92|0
1630915910000|2021-09-06 08:11:50|27842.99|27842.99|27839.46|27839.46|27842.99|27842.99|27839.46|27839.46|0
1630915920000|2021-09-06 08:12:00|27835.92|27835.92|27835.92|27835.92|27835.92|27835.92|27835.92|27835.92|0
1630916010000|2021-09-06 08:13:30|27846.53|27846.53|27846.53|27846.53|27846.53|27846.53|27846.53|27846.53|0
1630916130000|2021-09-06 08:15:30|27828.85|27828.85|27828.85|27828.85|27828.85|27828.85|27828.85|27828.85|0
1630916210000|2021-09-06 08:16:50|27829.58|27829.58|27829.82|27829.82|27829.82|27829.82|27829.34|27829.34|0
1630916260000|2021-09-06 08:17:40|27836.89|27836.89|27836.89|27836.89|27836.89|27836.89|27836.89|27836.89|0
1630916320000|2021-09-06 08:18:40|27836.29|27836.29|27835.69|27835.69|27836.29|27836.29|27835.69|27835.69|0
1630916330000|2021-09-06 08:18:50|27832.15|27832.15|27828.21|27828.21|27832.15|27832.15|27828.21|27828.21|0
1630916350000|2021-09-06 08:19:10|27817.6|27817.6|27817.6|27817.6|27817.6|27817.6|27817.6|27817.6|0
1630916400000|2021-09-06 08:20:00|27817.19|27817.19|27817.19|27817.19|27817.19|27817.19|27817.19|27817.19|0
1630916450000|2021-09-06 08:20:50|27816.59|27816.59|27816.59|27816.59|27816.59|27816.59|27816.59|27816.59|0
1630916460000|2021-09-06 08:21:00|27813.06|27813.06|27813.06|27813.06|27813.06|27813.06|27813.06|27813.06|0
1630916540000|2021-09-06 08:22:20|27816.59|27816.59|27816.59|27816.59|27816.59|27816.59|27816.59|27816.59|0
1630916600000|2021-09-06 08:23:20|27823.66|27823.66|27820.13|27820.13|27823.66|27823.66|27820.13|27820.13|0
1630916620000|2021-09-06 08:23:40|27819.89|27819.89|27819.89|27819.89|27819.89|27819.89|27819.89|27819.89|0
1630916660000|2021-09-06 08:24:20|27819.48|27819.48|27819.48|27819.48|27819.48|27819.48|27819.48|27819.48|0
1630916700000|2021-09-06 08:25:00|27818.99|27818.99|27818.99|27818.99|27818.99|27818.99|27818.99|27818.99|0
1630916720000|2021-09-06 08:25:20|27811.92|27811.92|27811.92|27811.92|27811.92|27811.92|27811.92|27811.92|0
1630916760000|2021-09-06 08:26:00|27808.39|27808.39|27808.39|27808.39|27808.39|27808.39|27808.39|27808.39|0
1630916810000|2021-09-06 08:26:50|27804.85|27804.85|27804.85|27804.85|27804.85|27804.85|27804.85|27804.85|0
1630916820000|2021-09-06 08:27:00|27801.32|27801.32|27794.25|27794.25|27801.32|27801.32|27794.25|27794.25|0
1630916830000|2021-09-06 08:27:10|27794.66|27794.66|27794.66|27794.66|27794.66|27794.66|27794.66|27794.66|0
1630916940000|2021-09-06 08:29:00|27791.12|27791.12|27791.12|27791.12|27791.12|27791.12|27791.12|27791.12|0
1630916950000|2021-09-06 08:29:10|27794.66|27794.66|27805.26|27805.26|27805.26|27805.26|27794.66|27794.66|0
1630916960000|2021-09-06 08:29:20|27808.8|27808.8|27812.33|27812.33|27812.33|27812.33|27808.8|27808.8|0
1630916970000|2021-09-06 08:29:30|27808.8|27808.8|27805.26|27805.26|27808.8|27808.8|27805.26|27805.26|0
1630917010000|2021-09-06 08:30:10|27805.67|27805.67|27798.6|27798.6|27805.67|27805.67|27798.6|27798.6|0
1630917020000|2021-09-06 08:30:20|27799.01|27799.01|27799.42|27799.42|27799.42|27799.42|27799.01|27799.01|0
1630917030000|2021-09-06 08:30:30|27806.49|27806.49|27806.49|27806.49|27806.49|27806.49|27806.49|27806.49|0
1630917050000|2021-09-06 08:30:50|27806.08|27806.08|27806.08|27806.08|27806.08|27806.08|27806.08|27806.08|0
1630917100000|2021-09-06 08:31:40|27799.01|27799.01|27799.01|27799.01|27799.01|27799.01|27799.01|27799.01|0
1630917110000|2021-09-06 08:31:50|27802.55|27802.55|27806.08|27806.08|27806.08|27806.08|27802.55|27802.55|0
1630917120000|2021-09-06 08:32:00|27806.9|27806.9|27803.37|27803.37|27806.9|27806.9|27803.37|27803.37|0
1630917140000|2021-09-06 08:32:20|27802.77|27802.77|27802.77|27802.77|27802.77|27802.77|27802.77|27802.77|0
1630917160000|2021-09-06 08:32:40|27803.59|27803.59|27803.59|27803.59|27803.59|27803.59|27803.59|27803.59|0
1630917180000|2021-09-06 08:33:00|27810.65|27810.65|27810.65|27810.65|27810.65|27810.65|27810.65|27810.65|0
1630917210000|2021-09-06 08:33:30|27814.19|27814.19|27814.19|27814.19|27814.19|27814.19|27814.19|27814.19|0
1630917240000|2021-09-06 08:34:00|27810.65|27810.65|27810.25|27810.25|27810.65|27810.65|27810.25|27810.25|0
1630917280000|2021-09-06 08:34:40|27813.78|27813.78|27813.78|27813.78|27813.78|27813.78|27813.78|27813.78|0
1630917300000|2021-09-06 08:35:00|27817.31|27817.31|27827.92|27827.92|27827.92|27827.92|27817.31|27817.31|0
1630917360000|2021-09-06 08:36:00|27824.38|27824.38|27817.31|27817.31|27824.38|27824.38|27817.31|27817.31|0
1630917390000|2021-09-06 08:36:30|27810.25|27810.25|27810.25|27810.25|27810.25|27810.25|27810.25|27810.25|0
1630917400000|2021-09-06 08:36:40|27809.64|27809.64|27809.64|27809.64|27809.64|27809.64|27809.64|27809.64|0
1630917410000|2021-09-06 08:36:50|27809.23|27809.23|27808.82|27808.82|27809.23|27809.23|27808.82|27808.82|0
1630917420000|2021-09-06 08:37:00|27808.22|27808.22|27808.22|27808.22|27808.22|27808.22|27808.22|27808.22|0
1630917440000|2021-09-06 08:37:20|27811.76|27811.76|27804.69|27804.69|27811.76|27811.76|27804.69|27804.69|0
1630917450000|2021-09-06 08:37:30|27801.15|27801.15|27801.15|27801.15|27801.15|27801.15|27801.15|27801.15|0
1630917480000|2021-09-06 08:38:00|27808.22|27808.22|27808.22|27808.22|27808.22|27808.22|27808.22|27808.22|0
1630917560000|2021-09-06 08:39:20|27811.76|27811.76|27811.76|27811.76|27811.76|27811.76|27811.76|27811.76|0
1630917600000|2021-09-06 08:40:00|27812.36|27812.36|27812.36|27812.36|27812.36|27812.36|27812.36|27812.36|0
1630917610000|2021-09-06 08:40:10|27812.77|27812.77|27813.97|27813.97|27813.97|27813.97|27812.77|27812.77|0
1630917660000|2021-09-06 08:41:00|27817.51|27817.51|27813.37|27813.37|27817.51|27817.51|27813.37|27813.37|0
1630917690000|2021-09-06 08:41:30|27812.77|27812.77|27812.77|27812.77|27812.77|27812.77|27812.77|27812.77|0
1630917710000|2021-09-06 08:41:50|27813.01|27813.01|27813.01|27813.01|27813.01|27813.01|27813.01|27813.01|0
1630917720000|2021-09-06 08:42:00|27814.21|27814.21|27814.21|27814.21|27814.21|27814.21|27814.21|27814.21|0
1630917730000|2021-09-06 08:42:10|27814.62|27814.62|27814.62|27814.62|27814.62|27814.62|27814.62|27814.62|0
1630917760000|2021-09-06 08:42:40|27811.09|27811.09|27811.09|27811.09|27811.09|27811.09|27811.09|27811.09|0
1630917770000|2021-09-06 08:42:50|27810.68|27810.68|27810.68|27810.68|27810.68|27810.68|27810.68|27810.68|0
1630917800000|2021-09-06 08:43:20|27810.44|27810.44|27810.44|27810.44|27810.44|27810.44|27810.44|27810.44|0
1630917870000|2021-09-06 08:44:30|27806.9|27806.9|27806.9|27806.9|27806.9|27806.9|27806.9|27806.9|0
1630917940000|2021-09-06 08:45:40|27803.37|27803.37|27803.37|27803.37|27803.37|27803.37|27803.37|27803.37|0
1630917960000|2021-09-06 08:46:00|27802.77|27802.77|27799.23|27799.23|27802.77|27802.77|27799.23|27799.23|0
1630917970000|2021-09-06 08:46:10|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|0
1630918000000|2021-09-06 08:46:40|27799.83|27799.83|27799.83|27799.83|27799.83|27799.83|27799.83|27799.83|0
1630918030000|2021-09-06 08:47:10|27799.23|27799.23|27798.63|27798.63|27799.23|27799.23|27798.63|27798.63|0
1630918100000|2021-09-06 08:48:20|27798.03|27798.03|27798.03|27798.03|27798.03|27798.03|27798.03|27798.03|0
1630918130000|2021-09-06 08:48:50|27797.79|27797.79|27797.79|27797.79|27797.79|27797.79|27797.79|27797.79|0
1630918170000|2021-09-06 08:49:30|27819|27819|27826.07|27826.07|27826.07|27826.07|27819|27819|0
1630918300000|2021-09-06 08:51:40|27822.53|27822.53|27822.12|27822.12|27822.53|27822.53|27822.12|27822.12|0
1630918320000|2021-09-06 08:52:00|27822.53|27822.53|27822.53|27822.53|27822.53|27822.53|27822.53|27822.53|0
1630918360000|2021-09-06 08:52:40|27819|27819|27819|27819|27819|27819|27819|27819|0
1630918370000|2021-09-06 08:52:50|27829.6|27829.6|27829.6|27829.6|27829.6|27829.6|27829.6|27829.6|0
1630918400000|2021-09-06 08:53:20|27830.01|27830.01|27830.01|27830.01|27830.01|27830.01|27830.01|27830.01|0
1630918500000|2021-09-06 08:55:00|27833.55|27833.55|27833.55|27833.55|27833.55|27833.55|27833.55|27833.55|0
1630918550000|2021-09-06 08:55:50|27830.01|27830.01|27830.01|27830.01|27830.01|27830.01|27830.01|27830.01|0
1630918560000|2021-09-06 08:56:00|27822.94|27822.94|27822.94|27822.94|27822.94|27822.94|27822.94|27822.94|0
1630918580000|2021-09-06 08:56:20|27823.54|27823.54|27823.54|27823.54|27823.54|27823.54|27823.54|27823.54|0
1630918600000|2021-09-06 08:56:40|27823.06|27823.06|27823.06|27823.06|27823.06|27823.06|27823.06|27823.06|0
1630918640000|2021-09-06 08:57:20|27826.59|27826.59|27826.59|27826.59|27826.59|27826.59|27826.59|27826.59|0
1630918650000|2021-09-06 08:57:30|27826.83|27826.83|27826.83|27826.83|27826.83|27826.83|27826.83|27826.83|0
1630918660000|2021-09-06 08:57:40|27826.35|27826.35|27826.35|27826.35|27826.35|27826.35|27826.35|27826.35|0
1630918670000|2021-09-06 08:57:50|27826.95|27826.95|27826.95|27826.95|27826.95|27826.95|27826.95|27826.95|0
1630918730000|2021-09-06 08:58:50|27830.49|27830.49|27830.49|27830.49|27830.49|27830.49|27830.49|27830.49|0
1630918760000|2021-09-06 08:59:20|27834.02|27834.02|27834.02|27834.02|27834.02|27834.02|27834.02|27834.02|0
1630918800000|2021-09-06 09:00:00|27834.26|27834.26|27834.26|27834.26|27834.26|27834.26|27834.26|27834.26|0
1630918840000|2021-09-06 09:00:40|27841.33|27841.33|27841.33|27841.33|27841.33|27841.33|27841.33|27841.33|0
1630918860000|2021-09-06 09:01:00|27841.93|27841.93|27841.93|27841.93|27841.93|27841.93|27841.93|27841.93|0
1630918900000|2021-09-06 09:01:40|27834.86|27834.86|27838.4|27838.4|27838.4|27838.4|27834.86|27834.86|0
1630918980000|2021-09-06 09:03:00|27841.93|27841.93|27849|27849|27849|27849|27841.93|27841.93|0
1630918990000|2021-09-06 09:03:10|27849.6|27849.6|27849.6|27849.6|27849.6|27849.6|27849.6|27849.6|0
1630919000000|2021-09-06 09:03:20|27850.09|27850.09|27850.57|27850.57|27850.57|27850.57|27850.09|27850.09|0
1630919010000|2021-09-06 09:03:30|27854.11|27854.11|27854.11|27854.11|27854.11|27854.11|27854.11|27854.11|0
1630919030000|2021-09-06 09:03:50|27850.57|27850.57|27850.57|27850.57|27850.57|27850.57|27850.57|27850.57|0
1630919040000|2021-09-06 09:04:00|27850.98|27850.98|27850.98|27850.98|27850.98|27850.98|27850.98|27850.98|0
1630919060000|2021-09-06 09:04:20|27850.57|27850.57|27854.11|27854.11|27854.11|27854.11|27850.57|27850.57|0
1630919080000|2021-09-06 09:04:40|27843.5|27843.5|27836.43|27836.43|27843.5|27843.5|27836.43|27836.43|0
1630919150000|2021-09-06 09:05:50|27832.9|27832.9|27832.9|27832.9|27832.9|27832.9|27832.9|27832.9|0
1630919190000|2021-09-06 09:06:30|27832.41|27832.41|27832.41|27832.41|27832.41|27832.41|27832.41|27832.41|0
1630919200000|2021-09-06 09:06:40|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|0
1630919250000|2021-09-06 09:07:30|27825.59|27825.59|27825.59|27825.59|27825.59|27825.59|27825.59|27825.59|0
1630919300000|2021-09-06 09:08:20|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|0
1630919310000|2021-09-06 09:08:30|27817.86|27817.86|27811.93|27811.93|27817.86|27817.86|27811.93|27811.93|0
1630919320000|2021-09-06 09:08:40|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|0
1630919350000|2021-09-06 09:09:10|27811.93|27811.93|27811.93|27811.93|27811.93|27811.93|27811.93|27811.93|0
1630919360000|2021-09-06 09:09:20|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|0
1630919370000|2021-09-06 09:09:30|27808.39|27808.39|27808.63|27808.63|27808.63|27808.63|27808.39|27808.39|0
1630919380000|2021-09-06 09:09:40|27808.03|27808.03|27808.03|27808.03|27808.03|27808.03|27808.03|27808.03|0
1630919390000|2021-09-06 09:09:50|27800.96|27800.96|27800.96|27800.96|27800.96|27800.96|27800.96|27800.96|0
1630919400000|2021-09-06 09:10:00|27800.55|27800.55|27800.55|27800.55|27800.55|27800.55|27800.55|27800.55|0
1630919430000|2021-09-06 09:10:30|27804.09|27804.09|27804.09|27804.09|27804.09|27804.09|27804.09|27804.09|0
1630919440000|2021-09-06 09:10:40|27807.62|27807.62|27807.62|27807.62|27807.62|27807.62|27807.62|27807.62|0
1630919560000|2021-09-06 09:12:40|27811.16|27811.16|27811.16|27811.16|27811.16|27811.16|27811.16|27811.16|0
1630919570000|2021-09-06 09:12:50|27812.96|27812.96|27811.76|27811.76|27812.96|27812.96|27811.76|27811.76|0
1630919580000|2021-09-06 09:13:00|27812.36|27812.36|27812.36|27812.36|27812.36|27812.36|27812.36|27812.36|0
1630919610000|2021-09-06 09:13:30|27822.96|27822.96|27823.37|27823.37|27823.37|27823.37|27822.96|27822.96|0
1630919630000|2021-09-06 09:13:50|27830.44|27830.44|27830.44|27830.44|27830.44|27830.44|27830.44|27830.44|0
1630919700000|2021-09-06 09:15:00|27833.98|27833.98|27833.98|27833.98|27833.98|27833.98|27833.98|27833.98|0
1630919750000|2021-09-06 09:15:50|27830.44|27830.44|27826.91|27826.91|27830.44|27830.44|27826.91|27826.91|0
1630919760000|2021-09-06 09:16:00|27823.37|27823.37|27823.37|27823.37|27823.37|27823.37|27823.37|27823.37|0
1630919780000|2021-09-06 09:16:20|27826.91|27826.91|27826.91|27826.91|27826.91|27826.91|27826.91|27826.91|0
1630919820000|2021-09-06 09:17:00|27833.98|27833.98|27833.98|27833.98|27833.98|27833.98|27833.98|27833.98|0
1630919850000|2021-09-06 09:17:30|27841.05|27841.05|27833.98|27833.98|27841.05|27841.05|27833.98|27833.98|0
1630919870000|2021-09-06 09:17:50|27841.05|27841.05|27841.05|27841.05|27841.05|27841.05|27841.05|27841.05|0
1630919900000|2021-09-06 09:18:20|27833.98|27833.98|27833.98|27833.98|27833.98|27833.98|27833.98|27833.98|0
1630919930000|2021-09-06 09:18:50|27833.38|27833.38|27833.38|27833.38|27833.38|27833.38|27833.38|27833.38|0
1630919980000|2021-09-06 09:19:40|27833.79|27833.79|27833.79|27833.79|27833.79|27833.79|27833.79|27833.79|0
1630920030000|2021-09-06 09:20:30|27826.72|27826.72|27827.32|27827.32|27827.32|27827.32|27826.72|27826.72|0
1630920060000|2021-09-06 09:21:00|27834.39|27834.39|27834.99|27834.99|27834.99|27834.99|27834.39|27834.39|0
1630920120000|2021-09-06 09:22:00|27838.52|27838.52|27838.52|27838.52|27838.52|27838.52|27838.52|27838.52|0
1630920200000|2021-09-06 09:23:20|27838.93|27838.93|27838.93|27838.93|27838.93|27838.93|27838.93|27838.93|0
1630920210000|2021-09-06 09:23:30|27839.18|27839.18|27839.18|27839.18|27839.18|27839.18|27839.18|27839.18|0
1630920240000|2021-09-06 09:24:00|27842.71|27842.71|27842.71|27842.71|27842.71|27842.71|27842.71|27842.71|0
1630920290000|2021-09-06 09:24:50|27842.3|27842.3|27842.3|27842.3|27842.3|27842.3|27842.3|27842.3|0
1630920340000|2021-09-06 09:25:40|27856.44|27856.44|27856.44|27856.44|27856.44|27856.44|27856.44|27856.44|0
1630920350000|2021-09-06 09:25:50|27852.91|27852.91|27852.91|27852.91|27852.91|27852.91|27852.91|27852.91|0
1630920370000|2021-09-06 09:26:10|27845.84|27845.84|27838.77|27838.77|27845.84|27845.84|27838.77|27838.77|0
1630920450000|2021-09-06 09:27:30|27842.3|27842.3|27842.3|27842.3|27842.3|27842.3|27842.3|27842.3|0
1630920480000|2021-09-06 09:28:00|27838.77|27838.77|27838.77|27838.77|27838.77|27838.77|27838.77|27838.77|0
1630920580000|2021-09-06 09:29:40|27835.23|27835.23|27835.23|27835.23|27835.23|27835.23|27835.23|27835.23|0
1630920590000|2021-09-06 09:29:50|27828.16|27828.16|27827.75|27827.75|27828.16|27828.16|27827.75|27827.75|0
1630920600000|2021-09-06 09:30:00|27827.15|27827.15|27830.69|27830.69|27830.69|27830.69|27827.15|27827.15|0
1630920610000|2021-09-06 09:30:10|27837.76|27837.76|27841.29|27841.29|27848.36|27848.36|27837.76|27837.76|0
1630920730000|2021-09-06 09:32:10|27841.53|27841.53|27841.77|27841.77|27841.77|27841.77|27841.53|27841.53|0
1630920770000|2021-09-06 09:32:50|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|0
1630920790000|2021-09-06 09:33:10|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|0
1630920830000|2021-09-06 09:33:50|27848.6|27848.6|27845.07|27845.07|27848.6|27848.6|27845.07|27845.07|0
1630920840000|2021-09-06 09:34:00|27841.53|27841.53|27841.53|27841.53|27841.53|27841.53|27841.53|27841.53|0
1630920860000|2021-09-06 09:34:20|27838|27838|27838|27838|27838|27838|27838|27838|0
1630920890000|2021-09-06 09:34:50|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|0
1630920930000|2021-09-06 09:35:30|27833.86|27833.86|27833.86|27833.86|27833.86|27833.86|27833.86|27833.86|0
1630921010000|2021-09-06 09:36:50|27819.72|27819.72|27830.33|27830.33|27830.33|27830.33|27819.72|27819.72|0
1630921020000|2021-09-06 09:37:00|27837.4|27837.4|27836.58|27836.58|27837.4|27837.4|27836.58|27836.58|0
1630921030000|2021-09-06 09:37:10|27829.51|27829.51|27829.51|27829.51|27829.51|27829.51|27829.51|27829.51|0
1630921090000|2021-09-06 09:38:10|27830.11|27830.11|27830.11|27830.11|27830.11|27830.11|27830.11|27830.11|0
1630921160000|2021-09-06 09:39:20|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|0
1630921170000|2021-09-06 09:39:30|27819.5|27819.5|27819.5|27819.5|27819.5|27819.5|27819.5|27819.5|0
1630921230000|2021-09-06 09:40:30|27818.3|27818.3|27818.3|27818.3|27818.3|27818.3|27818.3|27818.3|0
1630921250000|2021-09-06 09:40:50|27818.9|27818.9|27818.9|27818.9|27818.9|27818.9|27818.9|27818.9|0
1630921260000|2021-09-06 09:41:00|27822.44|27822.44|27825.97|27825.97|27825.97|27825.97|27822.44|27822.44|0
1630921400000|2021-09-06 09:43:20|27825.37|27825.37|27825.37|27825.37|27825.37|27825.37|27825.37|27825.37|0
1630921430000|2021-09-06 09:43:50|27828.91|27828.91|27828.91|27828.91|27828.91|27828.91|27828.91|27828.91|0
1630921450000|2021-09-06 09:44:10|27829.51|27829.51|27829.51|27829.51|27829.51|27829.51|27829.51|27829.51|0
1630921490000|2021-09-06 09:44:50|27829.92|27829.92|27829.92|27829.92|27829.92|27829.92|27829.92|27829.92|0
1630921530000|2021-09-06 09:45:30|27829.32|27829.32|27829.32|27829.32|27829.32|27829.32|27829.32|27829.32|0
1630921570000|2021-09-06 09:46:10|27843.46|27843.46|27836.8|27836.8|27843.87|27843.87|27836.8|27836.8|0
1630921580000|2021-09-06 09:46:20|27829.73|27829.73|27833.86|27833.86|27833.86|27833.86|27829.73|27829.73|0
1630921590000|2021-09-06 09:46:30|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|0
1630921610000|2021-09-06 09:46:50|27835.06|27835.06|27835.06|27835.06|27835.06|27835.06|27835.06|27835.06|0
1630921640000|2021-09-06 09:47:20|27834.65|27834.65|27834.65|27834.65|27834.65|27834.65|27834.65|27834.65|0
1630921680000|2021-09-06 09:48:00|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|0
1630921690000|2021-09-06 09:48:10|27826.98|27826.98|27826.98|27826.98|27826.98|27826.98|27826.98|27826.98|0
1630921780000|2021-09-06 09:49:40|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|0
1630921800000|2021-09-06 09:50:00|27837.59|27837.59|27837.59|27837.59|27837.59|27837.59|27837.59|27837.59|0
1630921970000|2021-09-06 09:52:50|27830.52|27830.52|27830.52|27830.52|27830.52|27830.52|27830.52|27830.52|0
1630922000000|2021-09-06 09:53:20|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|27834.05|0
1630922010000|2021-09-06 09:53:30|27830.52|27830.52|27830.52|27830.52|27830.52|27830.52|27830.52|27830.52|0
1630922060000|2021-09-06 09:54:20|27837.59|27837.59|27837.59|27837.59|27837.59|27837.59|27837.59|27837.59|0
1630922070000|2021-09-06 09:54:30|27841.12|27841.12|27841.12|27841.12|27841.12|27841.12|27841.12|27841.12|0
1630922100000|2021-09-06 09:55:00|27841.72|27841.72|27838.6|27838.6|27841.72|27841.72|27838.19|27838.19|0
1630922120000|2021-09-06 09:55:20|27839.01|27839.01|27839.01|27839.01|27839.01|27839.01|27839.01|27839.01|0
1630922130000|2021-09-06 09:55:30|27846.08|27846.08|27846.08|27846.08|27846.08|27846.08|27846.08|27846.08|0
1630922160000|2021-09-06 09:56:00|27846.68|27846.68|27847.28|27847.28|27847.28|27847.28|27846.68|27846.68|0
1630922220000|2021-09-06 09:57:00|27846.68|27846.68|27846.68|27846.68|27846.68|27846.68|27846.68|27846.68|0
1630922240000|2021-09-06 09:57:20|27843.14|27843.14|27843.14|27843.14|27843.14|27843.14|27843.14|27843.14|0
1630922260000|2021-09-06 09:57:40|27839.61|27839.61|27839.61|27839.61|27839.61|27839.61|27839.61|27839.61|0
1630922350000|2021-09-06 09:59:10|27839.13|27839.13|27839.13|27839.13|27839.13|27839.13|27839.13|27839.13|0
1630922360000|2021-09-06 09:59:20|27832.06|27832.06|27832.06|27832.06|27832.06|27832.06|27832.06|27832.06|0
1630922440000|2021-09-06 10:00:40|27835.59|27835.59|27835.59|27835.59|27835.59|27835.59|27835.59|27835.59|0
1630922450000|2021-09-06 10:00:50|27835.83|27835.83|27835.83|27835.83|27835.83|27835.83|27835.83|27835.83|0
1630922460000|2021-09-06 10:01:00|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|0
1630922530000|2021-09-06 10:02:10|27835.83|27835.83|27835.83|27835.83|27835.83|27835.83|27835.83|27835.83|0
1630922570000|2021-09-06 10:02:50|27828.76|27828.76|27828.76|27828.76|27828.76|27828.76|27828.76|27828.76|0
1630922580000|2021-09-06 10:03:00|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|0
1630922600000|2021-09-06 10:03:20|27828.76|27828.76|27828.76|27828.76|27828.76|27828.76|27828.76|27828.76|0
1630922610000|2021-09-06 10:03:30|27825.23|27825.23|27825.23|27825.23|27825.23|27825.23|27825.23|27825.23|0
1630922700000|2021-09-06 10:05:00|27828.76|27828.76|27828.76|27828.76|27828.76|27828.76|27828.76|27828.76|0
1630922790000|2021-09-06 10:06:30|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|0
1630922820000|2021-09-06 10:07:00|27828.76|27828.76|27828.76|27828.76|27828.76|27828.76|27828.76|27828.76|0
1630922850000|2021-09-06 10:07:30|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|0
1630922880000|2021-09-06 10:08:00|27835.83|27835.83|27839.37|27839.37|27839.37|27839.37|27835.83|27835.83|0
1630922950000|2021-09-06 10:09:10|27842.9|27842.9|27842.9|27842.9|27842.9|27842.9|27842.9|27842.9|0
1630923000000|2021-09-06 10:10:00|27846.44|27846.44|27846.44|27846.44|27846.44|27846.44|27846.44|27846.44|0
1630923010000|2021-09-06 10:10:10|27847.26|27847.26|27847.26|27847.26|27847.26|27847.26|27847.26|27847.26|0
1630923050000|2021-09-06 10:10:50|27846.85|27846.85|27846.85|27846.85|27846.85|27846.85|27846.85|27846.85|0
1630923060000|2021-09-06 10:11:00|27843.31|27843.31|27846.85|27846.85|27846.85|27846.85|27843.31|27843.31|0
1630923110000|2021-09-06 10:11:50|27843.31|27843.31|27843.31|27843.31|27843.31|27843.31|27843.31|27843.31|0
1630923190000|2021-09-06 10:13:10|27846.85|27846.85|27846.85|27846.85|27846.85|27846.85|27846.85|27846.85|0
1630923210000|2021-09-06 10:13:30|27847.45|27847.45|27846.85|27846.85|27847.45|27847.45|27846.85|27846.85|0
1630923220000|2021-09-06 10:13:40|27847.45|27847.45|27846.85|27846.85|27847.45|27847.45|27846.85|27846.85|0
1630923240000|2021-09-06 10:14:00|27846.25|27846.25|27846.25|27846.25|27846.25|27846.25|27846.25|27846.25|0
1630923260000|2021-09-06 10:14:20|27845.65|27845.65|27842.11|27842.11|27845.65|27845.65|27842.11|27842.11|0
1630923290000|2021-09-06 10:14:50|27842.71|27842.71|27846.25|27846.25|27846.25|27846.25|27842.71|27842.71|0
1630923300000|2021-09-06 10:15:00|27849.78|27849.78|27849.78|27849.78|27849.78|27849.78|27849.78|27849.78|0
1630923310000|2021-09-06 10:15:10|27853.32|27853.32|27853.32|27853.32|27853.32|27853.32|27853.32|27853.32|0
1630923410000|2021-09-06 10:16:50|27853.8|27853.8|27854.04|27854.04|27854.04|27854.04|27853.8|27853.8|0
1630923530000|2021-09-06 10:18:50|27861.11|27861.11|27861.11|27861.11|27864.65|27864.65|27857.58|27857.58|0
1630923550000|2021-09-06 10:19:10|27860.87|27860.87|27871.47|27871.47|27871.47|27871.47|27860.87|27860.87|0
1630923580000|2021-09-06 10:19:40|27875.01|27875.01|27875.01|27875.01|27875.01|27875.01|27875.01|27875.01|0
1630923590000|2021-09-06 10:19:50|27867.94|27867.94|27867.94|27867.94|27867.94|27867.94|27867.94|27867.94|0
1630923610000|2021-09-06 10:20:10|27867.12|27867.12|27867.12|27867.12|27867.12|27867.12|27867.12|27867.12|0
1630923630000|2021-09-06 10:20:30|27863.58|27863.58|27867.12|27867.12|27867.12|27867.12|27863.58|27863.58|0
1630923690000|2021-09-06 10:21:30|27863.58|27863.58|27863.58|27863.58|27863.58|27863.58|27863.58|27863.58|0
1630923700000|2021-09-06 10:21:40|27856.52|27856.52|27856.52|27856.52|27856.52|27856.52|27856.52|27856.52|0
1630923720000|2021-09-06 10:22:00|27852.98|27852.98|27852.98|27852.98|27852.98|27852.98|27852.98|27852.98|0
1630923780000|2021-09-06 10:23:00|27849.45|27849.45|27849.45|27849.45|27849.45|27849.45|27849.45|27849.45|0
1630923800000|2021-09-06 10:23:20|27845.91|27845.91|27845.91|27845.91|27845.91|27845.91|27845.91|27845.91|0
1630923820000|2021-09-06 10:23:40|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|0
1630923860000|2021-09-06 10:24:20|27828.24|27828.24|27828.24|27828.24|27828.24|27828.24|27828.24|27828.24|0
1630923870000|2021-09-06 10:24:30|27824.7|27824.7|27821.17|27821.17|27824.7|27824.7|27821.17|27821.17|0
1630923880000|2021-09-06 10:24:40|27824.7|27824.7|27824.7|27824.7|27824.7|27824.7|27824.7|27824.7|0
1630923890000|2021-09-06 10:24:50|27824.94|27824.94|27824.94|27824.94|27824.94|27824.94|27824.94|27824.94|0
1630923910000|2021-09-06 10:25:10|27821.41|27821.41|27824.94|27824.94|27824.94|27824.94|27821.41|27821.41|0
1630923940000|2021-09-06 10:25:40|27824.53|27824.53|27824.53|27824.53|27824.53|27824.53|27824.53|27824.53|0
1630924030000|2021-09-06 10:27:10|27821|27821|27821|27821|27821|27821|27821|27821|0
1630924040000|2021-09-06 10:27:20|27824.53|27824.53|27824.53|27824.53|27824.53|27824.53|27824.53|27824.53|0
1630924050000|2021-09-06 10:27:30|27828.07|27828.07|27821|27821|27828.07|27828.07|27821|27821|0
1630924110000|2021-09-06 10:28:30|27824.53|27824.53|27824.53|27824.53|27824.53|27824.53|27824.53|27824.53|0
1630924150000|2021-09-06 10:29:10|27824.94|27824.94|27824.94|27824.94|27824.94|27824.94|27824.94|27824.94|0
1630924200000|2021-09-06 10:30:00|27825.54|27825.54|27829.08|27829.08|27829.08|27829.08|27825.54|27825.54|0
1630924220000|2021-09-06 10:30:20|27828.84|27828.84|27828.84|27828.84|27828.84|27828.84|27828.84|27828.84|0
1630924250000|2021-09-06 10:30:50|27832.37|27832.37|27832.37|27832.37|27832.37|27832.37|27832.37|27832.37|0
1630924300000|2021-09-06 10:31:40|27832.61|27832.61|27832.61|27832.61|27832.61|27832.61|27832.61|27832.61|0
1630924320000|2021-09-06 10:32:00|27832.86|27832.86|27832.86|27832.86|27832.86|27832.86|27832.86|27832.86|0
1630924370000|2021-09-06 10:32:50|27839.93|27839.93|27839.93|27839.93|27839.93|27839.93|27839.93|27839.93|0
1630924390000|2021-09-06 10:33:10|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|0
1630924400000|2021-09-06 10:33:20|27839.93|27839.93|27839.93|27839.93|27839.93|27839.93|27839.93|27839.93|0
1630924410000|2021-09-06 10:33:30|27843.46|27843.46|27843.46|27843.46|27843.46|27843.46|27843.46|27843.46|0
1630924430000|2021-09-06 10:33:50|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|0
1630924450000|2021-09-06 10:34:10|27836.8|27836.8|27836.8|27836.8|27836.8|27836.8|27836.8|27836.8|0
1630924460000|2021-09-06 10:34:20|27837.21|27837.21|27837.21|27837.21|27837.21|27837.21|27837.21|27837.21|0
1630924500000|2021-09-06 10:35:00|27840.75|27840.75|27837.21|27837.21|27840.75|27840.75|27837.21|27837.21|0
1630924580000|2021-09-06 10:36:20|27844.28|27844.28|27840.75|27840.75|27844.28|27844.28|27840.75|27840.75|0
1630924610000|2021-09-06 10:36:50|27837.21|27837.21|27833.68|27833.68|27837.21|27837.21|27833.68|27833.68|0
1630924620000|2021-09-06 10:37:00|27833.07|27833.07|27833.07|27833.07|27833.07|27833.07|27833.07|27833.07|0
1630924650000|2021-09-06 10:37:30|27832.47|27832.47|27832.47|27832.47|27832.47|27832.47|27832.47|27832.47|0
1630924730000|2021-09-06 10:38:50|27828.94|27828.94|27825.4|27825.4|27828.94|27828.94|27825.4|27825.4|0
1630924760000|2021-09-06 10:39:20|27825.65|27825.65|27825.65|27825.65|27825.65|27825.65|27825.65|27825.65|0
1630924800000|2021-09-06 10:40:00|27829.18|27829.18|27829.18|27829.18|27829.18|27829.18|27829.18|27829.18|0
1630924880000|2021-09-06 10:41:20|27822.11|27822.11|27822.11|27822.11|27822.11|27822.11|27822.11|27822.11|0
1630924950000|2021-09-06 10:42:30|27822.71|27822.71|27822.11|27822.11|27822.71|27822.71|27822.11|27822.11|0
1630924990000|2021-09-06 10:43:10|27825.65|27825.65|27825.65|27825.65|27825.65|27825.65|27825.65|27825.65|0
1630925110000|2021-09-06 10:45:10|27822.11|27822.11|27822.11|27822.11|27822.11|27822.11|27822.11|27822.11|0
1630925160000|2021-09-06 10:46:00|27829.18|27829.18|27829.18|27829.18|27829.18|27829.18|27829.18|27829.18|0
1630925200000|2021-09-06 10:46:40|27825.65|27825.65|27824.42|27824.42|27825.65|27825.65|27824.42|27824.42|0
1630925210000|2021-09-06 10:46:50|27824.83|27824.83|27821.29|27821.29|27824.83|27824.83|27821.29|27821.29|0
1630925270000|2021-09-06 10:47:50|27824.83|27824.83|27824.83|27824.83|27824.83|27824.83|27824.83|27824.83|0
1630925300000|2021-09-06 10:48:20|27828.36|27828.36|27828.36|27828.36|27828.36|27828.36|27828.36|27828.36|0
1630925310000|2021-09-06 10:48:30|27827.88|27827.88|27827.88|27827.88|27827.88|27827.88|27827.88|27827.88|0
1630925330000|2021-09-06 10:48:50|27829.08|27829.08|27829.68|27829.68|27829.68|27829.68|27829.08|27829.08|0
1630925460000|2021-09-06 10:51:00|27822.61|27822.61|27822.61|27822.61|27822.61|27822.61|27822.61|27822.61|0
1630925490000|2021-09-06 10:51:30|27826.14|27826.14|27826.14|27826.14|27826.14|27826.14|27826.14|27826.14|0
1630925520000|2021-09-06 10:52:00|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|0
1630925530000|2021-09-06 10:52:10|27833.21|27833.21|27836.75|27836.75|27836.75|27836.75|27833.21|27833.21|0
1630925570000|2021-09-06 10:52:50|27836.34|27836.34|27836.34|27836.34|27836.34|27836.34|27836.34|27836.34|0
1630925730000|2021-09-06 10:55:30|27832.8|27832.8|27829.27|27829.27|27832.8|27832.8|27829.27|27829.27|0
1630925740000|2021-09-06 10:55:40|27822.2|27822.2|27822.2|27822.2|27822.2|27822.2|27822.2|27822.2|0
1630925750000|2021-09-06 10:55:50|27815.13|27815.13|27811.6|27811.6|27815.13|27815.13|27811.6|27811.6|0
1630925830000|2021-09-06 10:57:10|27808.06|27808.06|27808.06|27808.06|27808.06|27808.06|27808.06|27808.06|0
1630925860000|2021-09-06 10:57:40|27807.46|27807.46|27807.46|27807.46|27807.46|27807.46|27807.46|27807.46|0
1630925870000|2021-09-06 10:57:50|27800.39|27800.39|27800.39|27800.39|27800.39|27800.39|27800.39|27800.39|0
1630925920000|2021-09-06 10:58:40|27800.8|27800.8|27800.39|27800.39|27800.8|27800.8|27800.39|27800.39|0
1630925930000|2021-09-06 10:58:50|27800.99|27800.99|27800.99|27800.99|27800.99|27800.99|27800.99|27800.99|0
1630925970000|2021-09-06 10:59:30|27800.39|27800.39|27800.39|27800.39|27800.39|27800.39|27800.39|27800.39|0
1630926000000|2021-09-06 11:00:00|27796.85|27796.85|27796.85|27796.85|27796.85|27796.85|27796.85|27796.85|0
1630926240000|2021-09-06 11:04:00|27803.92|27803.92|27800.39|27800.39|27803.92|27803.92|27800.39|27800.39|0
1630926300000|2021-09-06 11:05:00|27815.13|27815.13|27815.13|27815.13|27815.13|27815.13|27815.13|27815.13|0
1630926320000|2021-09-06 11:05:20|27814.53|27814.53|27814.53|27814.53|27814.53|27814.53|27814.53|27814.53|0
1630926400000|2021-09-06 11:06:40|27822.01|27822.01|27822.01|27822.01|27822.01|27822.01|27822.01|27822.01|0
1630926410000|2021-09-06 11:06:50|27811.4|27811.4|27811.4|27811.4|27811.4|27811.4|27811.4|27811.4|0
1630926450000|2021-09-06 11:07:30|27810.2|27810.2|27810.2|27810.2|27810.2|27810.2|27810.2|27810.2|0
1630926460000|2021-09-06 11:07:40|27792.53|27792.53|27792.53|27792.53|27792.53|27792.53|27792.53|27792.53|0
1630926480000|2021-09-06 11:08:00|27796.06|27796.06|27796.06|27796.06|27796.06|27796.06|27796.06|27796.06|0
1630926500000|2021-09-06 11:08:20|27799.6|27799.6|27803.13|27803.13|27803.13|27803.13|27799.6|27799.6|0
1630926510000|2021-09-06 11:08:30|27803.54|27803.54|27803.13|27803.13|27803.54|27803.54|27803.13|27803.13|0
1630926640000|2021-09-06 11:10:40|27799.6|27799.6|27799.6|27799.6|27799.6|27799.6|27799.6|27799.6|0
1630926660000|2021-09-06 11:11:00|27796.06|27796.06|27796.06|27796.06|27796.06|27796.06|27796.06|27796.06|0
1630926690000|2021-09-06 11:11:30|27803.13|27803.13|27803.13|27803.13|27803.13|27803.13|27803.13|27803.13|0
1630926710000|2021-09-06 11:11:50|27799.6|27799.6|27796.06|27796.06|27799.6|27799.6|27796.06|27796.06|0
1630926770000|2021-09-06 11:12:50|27796.66|27796.66|27796.66|27796.66|27796.66|27796.66|27796.66|27796.66|0
1630926780000|2021-09-06 11:13:00|27796.06|27796.06|27796.06|27796.06|27796.06|27796.06|27796.06|27796.06|0
1630926790000|2021-09-06 11:13:10|27792.53|27792.53|27792.53|27792.53|27792.53|27792.53|27792.53|27792.53|0
1630926840000|2021-09-06 11:14:00|27792.94|27792.94|27792.94|27792.94|27792.94|27792.94|27792.94|27792.94|0
1630927040000|2021-09-06 11:17:20|27789.4|27789.4|27789.4|27789.4|27789.4|27789.4|27789.4|27789.4|0
1630927050000|2021-09-06 11:17:30|27796.47|27796.47|27796.47|27796.47|27796.47|27796.47|27796.47|27796.47|0
1630927080000|2021-09-06 11:18:00|27807.08|27807.08|27807.08|27807.08|27807.08|27807.08|27807.08|27807.08|0
1630927100000|2021-09-06 11:18:20|27803.54|27803.54|27800.01|27800.01|27803.54|27803.54|27800.01|27800.01|0
1630927130000|2021-09-06 11:18:50|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|0
1630927140000|2021-09-06 11:19:00|27800.01|27800.01|27800.01|27800.01|27800.01|27800.01|27800.01|27800.01|0
1630927260000|2021-09-06 11:21:00|27799.77|27799.77|27799.77|27799.77|27799.77|27799.77|27799.77|27799.77|0
1630927270000|2021-09-06 11:21:10|27800.01|27800.01|27800.01|27800.01|27800.01|27800.01|27800.01|27800.01|0
1630927300000|2021-09-06 11:21:40|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|0
1630927340000|2021-09-06 11:22:20|27799|27799|27799|27799|27799|27799|27799|27799|0
1630927350000|2021-09-06 11:22:30|27798.4|27798.4|27798.4|27798.4|27798.4|27798.4|27798.4|27798.4|0
1630927360000|2021-09-06 11:22:40|27787.79|27787.79|27787.79|27787.79|27787.79|27787.79|27787.79|27787.79|0
1630927390000|2021-09-06 11:23:10|27791.33|27791.33|27791.33|27791.33|27791.33|27791.33|27791.33|27791.33|0
1630927480000|2021-09-06 11:24:40|27791.74|27791.74|27791.74|27791.74|27791.74|27791.74|27791.74|27791.74|0
1630927490000|2021-09-06 11:24:50|27795.27|27795.27|27795.27|27795.27|27795.27|27795.27|27795.27|27795.27|0
1630927520000|2021-09-06 11:25:20|27798.81|27798.81|27798.81|27798.81|27798.81|27798.81|27798.81|27798.81|0
1630927700000|2021-09-06 11:28:20|27805.88|27805.88|27805.88|27805.88|27805.88|27805.88|27805.88|27805.88|0
1630927810000|2021-09-06 11:30:10|27802.34|27802.34|27805.88|27805.88|27805.88|27805.88|27802.34|27802.34|0
1630927820000|2021-09-06 11:30:20|27802.34|27802.34|27802.34|27802.34|27802.34|27802.34|27802.34|27802.34|0
1630927830000|2021-09-06 11:30:30|27805.88|27805.88|27805.88|27805.88|27805.88|27805.88|27805.88|27805.88|0
1630927940000|2021-09-06 11:32:20|27802.34|27802.34|27795.27|27795.27|27802.34|27802.34|27795.27|27795.27|0
1630928090000|2021-09-06 11:34:50|27791.74|27791.74|27791.74|27791.74|27791.74|27791.74|27791.74|27791.74|0
1630928130000|2021-09-06 11:35:30|27795.27|27795.27|27795.27|27795.27|27795.27|27795.27|27795.27|27795.27|0
1630928160000|2021-09-06 11:36:00|27791.74|27791.74|27791.74|27791.74|27791.74|27791.74|27791.74|27791.74|0
1630928220000|2021-09-06 11:37:00|27792.15|27792.15|27792.56|27792.56|27792.56|27792.56|27792.15|27792.15|0
1630928250000|2021-09-06 11:37:30|27796.09|27796.09|27796.69|27796.69|27796.69|27796.69|27796.09|27796.09|0
1630928270000|2021-09-06 11:37:50|27797.29|27797.29|27797.29|27797.29|27797.29|27797.29|27797.29|27797.29|0
1630928310000|2021-09-06 11:38:30|27801.24|27801.24|27801.24|27801.24|27801.24|27801.24|27801.24|27801.24|0
1630928360000|2021-09-06 11:39:20|27804.77|27804.77|27808.31|27808.31|27808.31|27808.31|27804.77|27804.77|0
1630928370000|2021-09-06 11:39:30|27808.72|27808.72|27808.72|27808.72|27808.72|27808.72|27808.72|27808.72|0
1630928420000|2021-09-06 11:40:20|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|0
1630928440000|2021-09-06 11:40:40|27816.2|27816.2|27816.2|27816.2|27816.2|27816.2|27816.2|27816.2|0
1630928480000|2021-09-06 11:41:20|27815.79|27815.79|27819.32|27819.32|27819.32|27819.32|27815.79|27815.79|0
1630928500000|2021-09-06 11:41:40|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|0
1630928550000|2021-09-06 11:42:30|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|0
1630928560000|2021-09-06 11:42:40|27815.79|27815.79|27812.25|27812.25|27815.79|27815.79|27812.25|27812.25|0
1630928570000|2021-09-06 11:42:50|27815.79|27815.79|27816.2|27816.2|27816.2|27816.2|27815.79|27815.79|0
1630928600000|2021-09-06 11:43:20|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|27815.79|0
1630928620000|2021-09-06 11:43:40|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|0
1630928640000|2021-09-06 11:44:00|27814.37|27814.37|27813.77|27813.77|27814.37|27814.37|27813.77|27813.77|0
1630928680000|2021-09-06 11:44:40|27814.37|27814.37|27814.37|27814.37|27814.37|27814.37|27814.37|27814.37|0
1630928760000|2021-09-06 11:46:00|27813.96|27813.96|27813.96|27813.96|27813.96|27813.96|27813.96|27813.96|0
1630928780000|2021-09-06 11:46:20|27799.82|27799.82|27799.82|27799.82|27799.82|27799.82|27799.82|27799.82|0
1630928800000|2021-09-06 11:46:40|27806.89|27806.89|27806.89|27806.89|27806.89|27806.89|27806.89|27806.89|0
1630928820000|2021-09-06 11:47:00|27813.96|27813.96|27810.42|27810.42|27813.96|27813.96|27810.42|27810.42|0
1630928960000|2021-09-06 11:49:20|27817.49|27817.49|27817.49|27817.49|27817.49|27817.49|27817.49|27817.49|0
1630928990000|2021-09-06 11:49:50|27821.03|27821.03|27821.03|27821.03|27821.03|27821.03|27821.03|27821.03|0
1630929010000|2021-09-06 11:50:10|27821.44|27821.44|27821.44|27821.44|27821.44|27821.44|27821.44|27821.44|0
1630929030000|2021-09-06 11:50:30|27824.97|27824.97|27824.97|27824.97|27824.97|27824.97|27824.97|27824.97|0
1630929220000|2021-09-06 11:53:40|27828.51|27828.51|27828.51|27828.51|27828.51|27828.51|27828.51|27828.51|0
1630929250000|2021-09-06 11:54:10|27828.92|27828.92|27832.45|27832.45|27832.45|27832.45|27828.92|27828.92|0
1630929260000|2021-09-06 11:54:20|27835.99|27835.99|27835.99|27835.99|27835.99|27835.99|27835.99|27835.99|0
1630929270000|2021-09-06 11:54:30|27835.58|27835.58|27836.18|27836.18|27836.18|27836.18|27835.58|27835.58|0
1630929300000|2021-09-06 11:55:00|27825.57|27825.57|27822.04|27822.04|27825.57|27825.57|27822.04|27822.04|0
1630929320000|2021-09-06 11:55:20|27818.5|27818.5|27818.5|27818.5|27818.5|27818.5|27818.5|27818.5|0
1630929360000|2021-09-06 11:56:00|27818.91|27818.91|27818.91|27818.91|27818.91|27818.91|27818.91|27818.91|0
1630929410000|2021-09-06 11:56:50|27818.5|27818.5|27818.5|27818.5|27818.5|27818.5|27818.5|27818.5|0
1630929490000|2021-09-06 11:58:10|27807.9|27807.9|27807.9|27807.9|27807.9|27807.9|27807.9|27807.9|0
1630929540000|2021-09-06 11:59:00|27804.36|27804.36|27804.36|27804.36|27804.36|27804.36|27804.36|27804.36|0
1630929560000|2021-09-06 11:59:20|27807.9|27807.9|27807.9|27807.9|27807.9|27807.9|27807.9|27807.9|0
1630929600000|2021-09-06 12:00:00|27807.49|27807.49|27806.89|27806.89|27807.49|27807.49|27805.68|27805.68|0
1630929610000|2021-09-06 12:00:10|27807.49|27807.49|27807.49|27807.49|27807.49|27807.49|27807.49|27807.49|0
1630929620000|2021-09-06 12:00:20|27808.09|27808.09|27808.09|27808.09|27808.09|27808.09|27808.09|27808.09|0
1630929700000|2021-09-06 12:01:40|27808.69|27808.69|27808.69|27808.69|27808.69|27808.69|27808.69|27808.69|0
1630929740000|2021-09-06 12:02:20|27815.76|27815.76|27815.76|27815.76|27815.76|27815.76|27815.76|27815.76|0
1630929760000|2021-09-06 12:02:40|27816.99|27816.99|27817.59|27817.59|27817.59|27817.59|27816.99|27816.99|0
1630929790000|2021-09-06 12:03:10|27824.66|27824.66|27824.66|27824.66|27824.66|27824.66|27824.66|27824.66|0
1630929900000|2021-09-06 12:05:00|27828.19|27828.19|27828.19|27828.19|27828.19|27828.19|27828.19|27828.19|0
1630929950000|2021-09-06 12:05:50|27824.66|27824.66|27824.66|27824.66|27824.66|27824.66|27824.66|27824.66|0
1630929970000|2021-09-06 12:06:10|27824.06|27824.06|27824.06|27824.06|27824.06|27824.06|27824.06|27824.06|0
1630930010000|2021-09-06 12:06:50|27824.47|27824.47|27825.67|27825.67|27825.67|27825.67|27824.47|27824.47|0
1630930040000|2021-09-06 12:07:20|27818.6|27818.6|27815.06|27815.06|27818.6|27818.6|27815.06|27815.06|0
1630930060000|2021-09-06 12:07:40|27818.6|27818.6|27818.6|27818.6|27818.6|27818.6|27818.6|27818.6|0
1630930070000|2021-09-06 12:07:50|27818.19|27818.19|27818.6|27818.6|27818.6|27818.6|27818.19|27818.19|0
1630930080000|2021-09-06 12:08:00|27818.19|27818.19|27818.19|27818.19|27818.19|27818.19|27818.19|27818.19|0
1630930090000|2021-09-06 12:08:10|27818.6|27818.6|27819.01|27819.01|27819.01|27819.01|27818.6|27818.6|0
1630930110000|2021-09-06 12:08:30|27819.42|27819.42|27819.42|27819.42|27819.42|27819.42|27819.42|27819.42|0
1630930120000|2021-09-06 12:08:40|27822.95|27822.95|27822.95|27822.95|27822.95|27822.95|27822.95|27822.95|0
1630930140000|2021-09-06 12:09:00|27821.75|27821.75|27821.75|27821.75|27821.75|27821.75|27821.75|27821.75|0
1630930150000|2021-09-06 12:09:10|27822.16|27822.16|27822.16|27822.16|27822.16|27822.16|27822.16|27822.16|0
1630930160000|2021-09-06 12:09:20|27822.76|27822.76|27822.76|27822.76|27822.76|27822.76|27822.76|27822.76|0
1630930170000|2021-09-06 12:09:30|27822.35|27822.35|27822.35|27822.35|27822.35|27822.35|27822.35|27822.35|0
1630930190000|2021-09-06 12:09:50|27822.95|27822.95|27822.95|27822.95|27822.95|27822.95|27822.95|27822.95|0
1630930220000|2021-09-06 12:10:20|27823.2|27823.2|27823.2|27823.2|27823.2|27823.2|27823.2|27823.2|0
1630930230000|2021-09-06 12:10:30|27830.27|27830.27|27829.86|27829.86|27830.27|27830.27|27829.86|27829.86|0
1630930260000|2021-09-06 12:11:00|27830.1|27830.1|27830.92|27830.92|27831.33|27831.33|27830.1|27830.1|0
1630930270000|2021-09-06 12:11:10|27831.16|27831.16|27831.16|27831.16|27831.16|27831.16|27831.16|27831.16|0
1630930280000|2021-09-06 12:11:20|27830.68|27830.68|27830.68|27830.68|27830.68|27830.68|27830.68|27830.68|0
1630930320000|2021-09-06 12:12:00|27831.09|27831.09|27831.3|27831.3|27831.5|27831.5|27830.89|27830.89|0
1630930330000|2021-09-06 12:12:10|27831.91|27831.91|27831.91|27831.91|27831.91|27831.91|27831.91|27831.91|0
1630930390000|2021-09-06 12:13:10|27828.37|27828.37|27828.37|27828.37|27828.37|27828.37|27824.84|27824.84|0
1630930440000|2021-09-06 12:14:00|27831.91|27831.91|27831.91|27831.91|27831.91|27831.91|27831.91|27831.91|0
1630930450000|2021-09-06 12:14:10|27835.44|27835.44|27835.44|27835.44|27835.44|27835.44|27835.44|27835.44|0
1630930530000|2021-09-06 12:15:30|27835.85|27835.85|27835.85|27835.85|27835.85|27835.85|27835.85|27835.85|0
1630930540000|2021-09-06 12:15:40|27839.39|27839.39|27846.46|27846.46|27846.46|27846.46|27839.39|27839.39|0
1630930560000|2021-09-06 12:16:00|27846.94|27846.94|27845.98|27845.98|27847.18|27847.18|27845.98|27845.98|0
1630930570000|2021-09-06 12:16:10|27849.51|27849.51|27849.51|27849.51|27849.51|27849.51|27849.51|27849.51|0
1630930580000|2021-09-06 12:16:20|27853.05|27853.05|27853.05|27853.05|27853.05|27853.05|27853.05|27853.05|0
1630930610000|2021-09-06 12:16:50|27856.58|27856.58|27856.58|27856.58|27856.58|27856.58|27856.58|27856.58|0
1630930620000|2021-09-06 12:17:00|27857.59|27857.59|27861.13|27861.13|27861.13|27861.13|27857.59|27857.59|0
1630930640000|2021-09-06 12:17:20|27854.06|27854.06|27854.06|27854.06|27854.06|27854.06|27854.06|27854.06|0
1630930680000|2021-09-06 12:18:00|27854.47|27854.47|27854.47|27854.47|27854.47|27854.47|27854.47|27854.47|0
1630930720000|2021-09-06 12:18:40|27850.93|27850.93|27850.93|27850.93|27850.93|27850.93|27850.93|27850.93|0
1630930730000|2021-09-06 12:18:50|27847.4|27847.4|27846.99|27846.99|27847.4|27847.4|27846.99|27846.99|0
1630930760000|2021-09-06 12:19:20|27846.75|27846.75|27843.21|27843.21|27846.75|27846.75|27843.21|27843.21|0
1630930770000|2021-09-06 12:19:30|27839.68|27839.68|27836.14|27836.14|27839.68|27839.68|27836.14|27836.14|0
1630930780000|2021-09-06 12:19:40|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|0
1630930790000|2021-09-06 12:19:50|27836.14|27836.14|27837.71|27837.71|27837.71|27837.71|27836.14|27836.14|0
1630930800000|2021-09-06 12:20:00|27841.25|27841.25|27841.01|27841.01|27841.25|27841.25|27841.01|27841.01|0
1630930880000|2021-09-06 12:21:20|27833.94|27833.94|27833.94|27833.94|27833.94|27833.94|27833.94|27833.94|0
1630930950000|2021-09-06 12:22:30|27833.53|27833.53|27833.53|27833.53|27833.53|27833.53|27833.53|27833.53|0
1630930970000|2021-09-06 12:22:50|27837.06|27837.06|27837.06|27837.06|27837.06|27837.06|27837.06|27837.06|0
1630931050000|2021-09-06 12:24:10|27840.6|27840.6|27840.6|27840.6|27840.6|27840.6|27840.6|27840.6|0
1630931070000|2021-09-06 12:24:30|27837.06|27837.06|27837.54|27837.54|27837.54|27837.54|27837.06|27837.06|0
1630931100000|2021-09-06 12:25:00|27838.03|27838.03|27834.49|27834.49|27838.03|27838.03|27834.49|27834.49|0
1630931110000|2021-09-06 12:25:10|27835.09|27835.09|27835.09|27835.09|27838.63|27838.63|27834.49|27834.49|0
1630931150000|2021-09-06 12:25:50|27834.49|27834.49|27830.96|27830.96|27834.49|27834.49|27830.96|27830.96|0
1630931160000|2021-09-06 12:26:00|27827.42|27827.42|27827.42|27827.42|27827.42|27827.42|27827.42|27827.42|0
1630931190000|2021-09-06 12:26:30|27828.02|27828.02|27832.04|27832.04|27832.04|27832.04|27828.02|27828.02|0
1630931210000|2021-09-06 12:26:50|27832.64|27832.64|27836.18|27836.18|27836.18|27836.18|27832.64|27832.64|0
1630931220000|2021-09-06 12:27:00|27836.78|27836.78|27836.78|27836.78|27836.78|27836.78|27836.78|27836.78|0
1630931240000|2021-09-06 12:27:20|27841.14|27841.14|27841.93|27841.93|27841.93|27841.93|27841.14|27841.14|0
1630931250000|2021-09-06 12:27:30|27842.53|27842.53|27842.53|27842.53|27842.53|27842.53|27842.53|27842.53|0
1630931270000|2021-09-06 12:27:50|27842.94|27842.94|27842.94|27842.94|27842.94|27842.94|27842.94|27842.94|0
1630931300000|2021-09-06 12:28:20|27842.34|27842.34|27849.41|27849.41|27849.41|27849.41|27842.34|27842.34|0
1630931350000|2021-09-06 12:29:10|27849|27849|27849|27849|27849|27849|27849|27849|0
1630931400000|2021-09-06 12:30:00|27849.48|27849.48|27848.28|27848.28|27849.48|27849.48|27848.28|27848.28|0
1630931410000|2021-09-06 12:30:10|27848.88|27848.88|27848.88|27848.88|27848.88|27848.88|27848.88|27848.88|0
1630931450000|2021-09-06 12:30:50|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|0
1630931490000|2021-09-06 12:31:30|27842.05|27842.05|27842.05|27842.05|27842.05|27842.05|27842.05|27842.05|0
1630931520000|2021-09-06 12:32:00|27834.98|27834.98|27834.98|27834.98|27834.98|27834.98|27834.98|27834.98|0
1630931540000|2021-09-06 12:32:20|27834.57|27834.57|27834.57|27834.57|27834.57|27834.57|27834.57|27834.57|0
1630931580000|2021-09-06 12:33:00|27834.98|27834.98|27834.98|27834.98|27834.98|27834.98|27834.98|27834.98|0
1630931600000|2021-09-06 12:33:20|27834.57|27834.57|27834.57|27834.57|27834.57|27834.57|27834.57|27834.57|0
1630931680000|2021-09-06 12:34:40|27838.11|27838.11|27842.46|27842.46|27842.46|27842.46|27838.11|27838.11|0
1630931690000|2021-09-06 12:34:50|27841.86|27841.86|27842.05|27842.05|27842.05|27842.05|27841.45|27841.45|0
1630931720000|2021-09-06 12:35:20|27841.45|27841.45|27841.45|27841.45|27841.45|27841.45|27841.45|27841.45|0
1630931820000|2021-09-06 12:37:00|27840.85|27840.85|27840.85|27840.85|27840.85|27840.85|27840.85|27840.85|0
1630931840000|2021-09-06 12:37:20|27840.25|27840.25|27840.25|27840.25|27840.25|27840.25|27840.25|27840.25|0
1630931850000|2021-09-06 12:37:30|27839.65|27839.65|27839.65|27839.65|27839.65|27839.65|27839.65|27839.65|0
1630931880000|2021-09-06 12:38:00|27836.11|27836.11|27836.11|27836.11|27836.11|27836.11|27836.11|27836.11|0
1630931910000|2021-09-06 12:38:30|27837.32|27837.32|27837.92|27837.92|27837.92|27837.92|27837.32|27837.32|0
1630931950000|2021-09-06 12:39:10|27839.12|27839.12|27837.92|27837.92|27839.12|27839.12|27837.92|27837.92|0
1630932080000|2021-09-06 12:41:20|27837.51|27837.51|27837.51|27837.51|27837.51|27837.51|27837.51|27837.51|0
1630932110000|2021-09-06 12:41:50|27841.04|27841.04|27841.04|27841.04|27841.04|27841.04|27841.04|27841.04|0
1630932130000|2021-09-06 12:42:10|27841.86|27841.86|27841.86|27841.86|27841.86|27841.86|27841.86|27841.86|0
1630932150000|2021-09-06 12:42:30|27838.33|27838.33|27833.97|27833.97|27838.33|27838.33|27833.97|27833.97|0
1630932230000|2021-09-06 12:43:50|27833.37|27833.37|27833.37|27833.37|27833.37|27833.37|27833.37|27833.37|0
1630932270000|2021-09-06 12:44:30|27826.3|27826.3|27822.77|27822.77|27826.3|27826.3|27822.77|27822.77|0
1630932340000|2021-09-06 12:45:40|27822.36|27822.36|27822.36|27822.36|27822.36|27822.36|27822.36|27822.36|0
1630932360000|2021-09-06 12:46:00|27822.77|27822.77|27822.77|27822.77|27822.77|27822.77|27822.77|27822.77|0
1630932390000|2021-09-06 12:46:30|27822.36|27822.36|27815.29|27815.29|27822.36|27822.36|27815.29|27815.29|0
1630932420000|2021-09-06 12:47:00|27818.82|27818.82|27822.36|27822.36|27822.36|27822.36|27818.82|27818.82|0
1630932490000|2021-09-06 12:48:10|27822.96|27822.96|27822.96|27822.96|27822.96|27822.96|27822.96|27822.96|0
1630932500000|2021-09-06 12:48:20|27822.55|27822.55|27823.75|27823.75|27823.75|27823.75|27822.55|27822.55|0
1630932510000|2021-09-06 12:48:30|27823.51|27823.51|27823.51|27823.51|27823.51|27823.51|27823.51|27823.51|0
1630932560000|2021-09-06 12:49:20|27823.1|27823.1|27823.1|27823.1|27823.1|27823.1|27823.1|27823.1|0
1630932580000|2021-09-06 12:49:40|27823.51|27823.51|27823.92|27823.92|27823.92|27823.92|27823.51|27823.51|0
1630932600000|2021-09-06 12:50:00|27823.51|27823.51|27823.51|27823.51|27823.51|27823.51|27823.51|27823.51|0
1630932660000|2021-09-06 12:51:00|27823.1|27823.1|27823.1|27823.1|27823.1|27823.1|27823.1|27823.1|0
1630932760000|2021-09-06 12:52:40|27821.9|27821.9|27821.9|27821.9|27821.9|27821.9|27821.9|27821.9|0
1630932780000|2021-09-06 12:53:00|27822.5|27822.5|27815.43|27815.43|27822.5|27822.5|27815.43|27815.43|0
1630932810000|2021-09-06 12:53:30|27815.02|27815.02|27815.02|27815.02|27815.02|27815.02|27815.02|27815.02|0
1630932840000|2021-09-06 12:54:00|27822.09|27822.09|27822.33|27822.33|27822.33|27822.33|27822.09|27822.09|0
1630932890000|2021-09-06 12:54:50|27822.57|27822.57|27822.57|27822.57|27822.57|27822.57|27822.57|27822.57|0
1630932910000|2021-09-06 12:55:10|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|0
1630932990000|2021-09-06 12:56:30|27821.73|27821.73|27821.13|27821.13|27821.73|27821.73|27821.13|27821.13|0
1630933000000|2021-09-06 12:56:40|27821.73|27821.73|27821.73|27821.73|27821.73|27821.73|27821.73|27821.73|0
1630933060000|2021-09-06 12:57:40|27820.53|27820.53|27820.53|27820.53|27820.53|27820.53|27820.53|27820.53|0
1630933090000|2021-09-06 12:58:10|27824.06|27824.06|27824.06|27824.06|27824.06|27824.06|27824.06|27824.06|0
1630933110000|2021-09-06 12:58:30|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|0
1630933120000|2021-09-06 12:58:40|27824.06|27824.06|27824.06|27824.06|27824.06|27824.06|27824.06|27824.06|0
1630933130000|2021-09-06 12:58:50|27823.65|27823.65|27823.65|27823.65|27823.65|27823.65|27823.65|27823.65|0
1630933200000|2021-09-06 13:00:00|27824.25|27824.25|27824.25|27824.25|27824.25|27824.25|27824.25|27824.25|0
1630933210000|2021-09-06 13:00:10|27824.01|27824.01|27826.94|27826.94|27827.54|27827.54|27824.01|27824.01|0
1630933240000|2021-09-06 13:00:40|27830.48|27830.48|27830.48|27830.48|27830.48|27830.48|27830.48|27830.48|0
1630933250000|2021-09-06 13:00:50|27834.01|27834.01|27834.01|27834.01|27834.01|27834.01|27834.01|27834.01|0
1630933270000|2021-09-06 13:01:10|27837.55|27837.55|27837.55|27837.55|27837.55|27837.55|27837.55|27837.55|0
1630933300000|2021-09-06 13:01:40|27836.95|27836.95|27837.36|27837.36|27837.36|27837.36|27836.54|27836.54|0
1630933310000|2021-09-06 13:01:50|27836.95|27836.95|27836.95|27836.95|27836.95|27836.95|27836.95|27836.95|0
1630933330000|2021-09-06 13:02:10|27833.41|27833.41|27836.95|27836.95|27836.95|27836.95|27833.41|27833.41|0
1630933450000|2021-09-06 13:04:10|27836.54|27836.54|27833|27833|27836.54|27836.54|27833|27833|0
1630933460000|2021-09-06 13:04:20|27829.47|27829.47|27828.87|27828.87|27829.47|27829.47|27828.87|27828.87|0
1630933580000|2021-09-06 13:06:20|27829.28|27829.28|27829.28|27829.28|27829.28|27829.28|27829.28|27829.28|0
1630933590000|2021-09-06 13:06:30|27818.67|27818.67|27818.26|27818.26|27818.67|27818.67|27818.26|27818.26|0
1630933630000|2021-09-06 13:07:10|27817.44|27817.44|27817.44|27817.44|27817.44|27817.44|27817.44|27817.44|0
1630933640000|2021-09-06 13:07:20|27817.85|27817.85|27817.85|27817.85|27818.26|27818.26|27817.85|27817.85|0
1630933650000|2021-09-06 13:07:30|27817.44|27817.44|27817.44|27817.44|27817.44|27817.44|27817.44|27817.44|0
1630933680000|2021-09-06 13:08:00|27816.84|27816.84|27816.84|27816.84|27816.84|27816.84|27816.84|27816.84|0
1630933700000|2021-09-06 13:08:20|27820.38|27820.38|27820.38|27820.38|27820.38|27820.38|27820.38|27820.38|0
1630933710000|2021-09-06 13:08:30|27816.84|27816.84|27816.84|27816.84|27816.84|27816.84|27816.84|27816.84|0
1630933730000|2021-09-06 13:08:50|27827.45|27827.45|27827.45|27827.45|27827.45|27827.45|27827.45|27827.45|0
1630933770000|2021-09-06 13:09:30|27827.2|27827.2|27827.2|27827.2|27827.2|27827.2|27827.2|27827.2|0
1630933780000|2021-09-06 13:09:40|27826.96|27826.96|27826.96|27826.96|27826.96|27826.96|27826.96|27826.96|0
1630933800000|2021-09-06 13:10:00|27823.43|27823.43|27823.02|27823.02|27823.43|27823.43|27823.02|27823.02|0
1630933820000|2021-09-06 13:10:20|27823.43|27823.43|27823.43|27823.43|27823.43|27823.43|27823.43|27823.43|0
1630933880000|2021-09-06 13:11:20|27826.96|27826.96|27826.96|27826.96|27826.96|27826.96|27826.96|27826.96|0
1630933900000|2021-09-06 13:11:40|27830.5|27830.5|27830.09|27830.09|27830.5|27830.5|27830.09|27830.09|0
1630933970000|2021-09-06 13:12:50|27829.6|27829.6|27829.6|27829.6|27829.6|27829.6|27829.6|27829.6|0
1630933980000|2021-09-06 13:13:00|27826.07|27826.07|27826.07|27826.07|27826.07|27826.07|27826.07|27826.07|0
1630934040000|2021-09-06 13:14:00|27822.53|27822.53|27822.53|27822.53|27822.53|27822.53|27822.53|27822.53|0
1630934060000|2021-09-06 13:14:20|27821.93|27821.93|27821.33|27821.33|27821.93|27821.93|27821.33|27821.33|0
1630934070000|2021-09-06 13:14:30|27820.92|27820.92|27820.92|27820.92|27820.92|27820.92|27820.92|27820.92|0
1630934110000|2021-09-06 13:15:10|27819.72|27819.72|27819.72|27819.72|27819.72|27819.72|27819.72|27819.72|0
1630934130000|2021-09-06 13:15:30|27820.92|27820.92|27820.32|27820.32|27820.92|27820.92|27820.32|27820.32|0
1630934140000|2021-09-06 13:15:40|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|0
1630934150000|2021-09-06 13:15:50|27819.6|27819.6|27820.2|27820.2|27820.2|27820.2|27819.6|27819.6|0
1630934160000|2021-09-06 13:16:00|27816.66|27816.66|27816.66|27816.66|27816.66|27816.66|27816.66|27816.66|0
1630934170000|2021-09-06 13:16:10|27817.07|27817.07|27817.89|27817.89|27817.89|27817.89|27816.47|27816.47|0
1630934210000|2021-09-06 13:16:50|27817.48|27817.48|27821.02|27821.02|27821.02|27821.02|27817.48|27817.48|0
1630934220000|2021-09-06 13:17:00|27821.5|27821.5|27821.5|27821.5|27821.5|27821.5|27821.5|27821.5|0
1630934230000|2021-09-06 13:17:10|27825.03|27825.03|27825.03|27825.03|27825.03|27825.03|27825.03|27825.03|0
1630934240000|2021-09-06 13:17:20|27825.64|27825.64|27826.24|27826.24|27826.24|27826.24|27825.64|27825.64|0
1630934250000|2021-09-06 13:17:30|27826.84|27826.84|27826.84|27826.84|27826.84|27826.84|27826.84|27826.84|0
1630934410000|2021-09-06 13:20:10|27823.3|27823.3|27823.3|27823.3|27823.3|27823.3|27823.3|27823.3|0
1630934490000|2021-09-06 13:21:30|27826.84|27826.84|27830.61|27830.61|27830.61|27830.61|27826.84|27826.84|0
1630934500000|2021-09-06 13:21:40|27831.02|27831.02|27831.02|27831.02|27831.02|27831.02|27831.02|27831.02|0
1630934510000|2021-09-06 13:21:50|27834.56|27834.56|27834.56|27834.56|27834.56|27834.56|27834.56|27834.56|0
1630934570000|2021-09-06 13:22:50|27833.96|27833.96|27833.36|27833.36|27833.96|27833.96|27833.36|27833.36|0
1630934590000|2021-09-06 13:23:10|27833.96|27833.96|27837.49|27837.49|27837.49|27837.49|27833.96|27833.96|0
1630934610000|2021-09-06 13:23:30|27841.03|27841.03|27841.03|27841.03|27841.03|27841.03|27841.03|27841.03|0
1630934650000|2021-09-06 13:24:10|27841.63|27841.63|27841.63|27841.63|27841.63|27841.63|27841.63|27841.63|0
1630934670000|2021-09-06 13:24:30|27841.14|27841.14|27841.14|27841.14|27841.14|27841.14|27841.14|27841.14|0
1630934680000|2021-09-06 13:24:40|27848.21|27848.21|27848.21|27848.21|27848.21|27848.21|27848.21|27848.21|0
1630934700000|2021-09-06 13:25:00|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|0
1630934730000|2021-09-06 13:25:30|27848.21|27848.21|27851.75|27851.75|27851.75|27851.75|27847.8|27847.8|0
1630934740000|2021-09-06 13:25:40|27855.28|27855.28|27854.87|27854.87|27855.28|27855.28|27851.75|27851.75|0
1630934750000|2021-09-06 13:25:50|27851.34|27851.34|27851.34|27851.34|27851.34|27851.34|27851.1|27851.1|0
1630934760000|2021-09-06 13:26:00|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|0
1630934790000|2021-09-06 13:26:30|27848.05|27848.05|27851.58|27851.58|27851.58|27851.58|27848.05|27848.05|0
1630934800000|2021-09-06 13:26:40|27844.51|27844.51|27848.05|27848.05|27848.05|27848.05|27844.51|27844.51|0
1630934820000|2021-09-06 13:27:00|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|0
1630934850000|2021-09-06 13:27:30|27851.99|27851.99|27851.99|27851.99|27851.99|27851.99|27851.99|27851.99|0
1630934870000|2021-09-06 13:27:50|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|0
1630934880000|2021-09-06 13:28:00|27855.12|27855.12|27851.58|27851.58|27855.12|27855.12|27851.58|27851.58|0
1630934900000|2021-09-06 13:28:20|27848.05|27848.05|27848.05|27848.05|27848.05|27848.05|27848.05|27848.05|0
1630934910000|2021-09-06 13:28:30|27848.46|27848.46|27848.46|27848.46|27848.46|27848.46|27848.46|27848.46|0
1630934930000|2021-09-06 13:28:50|27847.86|27847.86|27847.86|27847.86|27847.86|27847.86|27847.86|27847.86|0
1630934960000|2021-09-06 13:29:20|27847.45|27847.45|27847.45|27847.45|27847.45|27847.45|27847.45|27847.45|0
1630934980000|2021-09-06 13:29:40|27847.04|27847.04|27847.04|27847.04|27847.04|27847.04|27847.04|27847.04|0
1630934990000|2021-09-06 13:29:50|27843.5|27843.5|27843.5|27843.5|27843.5|27843.5|27843.5|27843.5|0
1630935030000|2021-09-06 13:30:30|27842.9|27842.9|27842.9|27842.9|27842.9|27842.9|27842.9|27842.9|0
1630935080000|2021-09-06 13:31:20|27847.04|27847.04|27850.57|27850.57|27850.57|27850.57|27847.04|27847.04|0
1630935110000|2021-09-06 13:31:50|27854.11|27854.11|27854.11|27854.11|27854.11|27854.11|27854.11|27854.11|0
1630935120000|2021-09-06 13:32:00|27857.64|27857.64|27857.64|27857.64|27857.64|27857.64|27857.64|27857.64|0
1630935130000|2021-09-06 13:32:10|27858.05|27858.05|27858.05|27858.05|27858.05|27858.05|27858.05|27858.05|0
1630935140000|2021-09-06 13:32:20|27861.59|27861.59|27865.12|27865.12|27865.12|27865.12|27861.59|27861.59|0
1630935160000|2021-09-06 13:32:40|27868.66|27868.66|27861.59|27861.59|27868.66|27868.66|27861.59|27861.59|0
1630935180000|2021-09-06 13:33:00|27862|27862|27862|27862|27862|27862|27862|27862|0
1630935190000|2021-09-06 13:33:10|27869.07|27869.07|27868.66|27868.66|27869.07|27869.07|27868.66|27868.66|0
1630935210000|2021-09-06 13:33:30|27872.19|27872.19|27872.19|27872.19|27872.19|27872.19|27872.19|27872.19|0
1630935250000|2021-09-06 13:34:10|27872.79|27872.79|27872.79|27872.79|27872.79|27872.79|27872.79|27872.79|0
1630935290000|2021-09-06 13:34:50|27873.39|27873.39|27873.39|27873.39|27873.39|27873.39|27873.39|27873.39|0
1630935300000|2021-09-06 13:35:00|27872.79|27872.79|27872.79|27872.79|27872.79|27872.79|27872.79|27872.79|0
1630935310000|2021-09-06 13:35:10|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|0
1630935350000|2021-09-06 13:35:50|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|0
1630935370000|2021-09-06 13:36:10|27864.52|27864.52|27864.52|27864.52|27864.52|27864.52|27864.52|27864.52|0
1630935380000|2021-09-06 13:36:20|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|0
1630935410000|2021-09-06 13:36:50|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|0
1630935450000|2021-09-06 13:37:30|27872.79|27872.79|27876.33|27876.33|27876.33|27876.33|27872.79|27872.79|0
1630935460000|2021-09-06 13:37:40|27879.86|27879.86|27883.4|27883.4|27886.93|27886.93|27879.86|27879.86|0
1630935470000|2021-09-06 13:37:50|27879.86|27879.86|27879.86|27879.86|27879.86|27879.86|27879.86|27879.86|0
1630935480000|2021-09-06 13:38:00|27880.46|27880.46|27880.46|27880.46|27880.46|27880.46|27880.46|27880.46|0
1630935490000|2021-09-06 13:38:10|27884|27884|27885.71|27885.71|27885.71|27885.71|27884|27884|0
1630935500000|2021-09-06 13:38:20|27886.12|27886.12|27885.71|27885.71|27886.12|27886.12|27885.71|27885.71|0
1630935520000|2021-09-06 13:38:40|27886.12|27886.12|27886.12|27886.12|27886.12|27886.12|27886.12|27886.12|0
1630935530000|2021-09-06 13:38:50|27889.66|27889.66|27889.66|27889.66|27889.66|27889.66|27889.66|27889.66|0
1630935540000|2021-09-06 13:39:00|27889.25|27889.25|27889.25|27889.25|27889.25|27889.25|27889.25|27889.25|0
1630935550000|2021-09-06 13:39:10|27888.84|27888.84|27888.84|27888.84|27888.84|27888.84|27888.84|27888.84|0
1630935560000|2021-09-06 13:39:20|27892.37|27892.37|27892.37|27892.37|27892.37|27892.37|27892.37|27892.37|0
1630935570000|2021-09-06 13:39:30|27888.84|27888.84|27888.84|27888.84|27888.84|27888.84|27888.84|27888.84|0
1630935580000|2021-09-06 13:39:40|27890.06|27890.06|27890.47|27890.47|27890.47|27890.47|27890.06|27890.06|0
1630935590000|2021-09-06 13:39:50|27890.06|27890.06|27890.06|27890.06|27890.06|27890.06|27890.06|27890.06|0
1630935600000|2021-09-06 13:40:00|27883|27883|27883|27883|27883|27883|27883|27883|0
1630935620000|2021-09-06 13:40:20|27884.2|27884.2|27884.2|27884.2|27884.2|27884.2|27884.2|27884.2|0
1630935650000|2021-09-06 13:40:50|27885.4|27885.4|27884.2|27884.2|27885.4|27885.4|27884.2|27884.2|0
1630935660000|2021-09-06 13:41:00|27884.8|27884.8|27884.8|27884.8|27884.8|27884.8|27884.8|27884.8|0
1630935670000|2021-09-06 13:41:10|27881.26|27881.26|27881.26|27881.26|27881.26|27881.26|27881.26|27881.26|0
1630935720000|2021-09-06 13:42:00|27879.46|27879.46|27876.53|27876.53|27880.06|27880.06|27876.53|27876.53|0
1630935740000|2021-09-06 13:42:20|27880.06|27880.06|27876.53|27876.53|27880.06|27880.06|27876.53|27876.53|0
1630935760000|2021-09-06 13:42:40|27875.93|27875.93|27875.93|27875.93|27875.93|27875.93|27875.93|27875.93|0
1630935800000|2021-09-06 13:43:20|27876.53|27876.53|27872.99|27872.99|27876.53|27876.53|27872.99|27872.99|0
1630935810000|2021-09-06 13:43:30|27869.46|27869.46|27869.7|27869.7|27869.7|27869.7|27869.46|27869.46|0
1630935820000|2021-09-06 13:43:40|27869.94|27869.94|27869.12|27869.12|27869.94|27869.94|27869.12|27869.12|0
1630935830000|2021-09-06 13:43:50|27869.94|27869.94|27869.94|27869.94|27869.94|27869.94|27869.7|27869.7|0
1630935860000|2021-09-06 13:44:20|27866.41|27866.41|27866|27866|27866.41|27866.41|27866|27866|0
1630935900000|2021-09-06 13:45:00|27866.24|27866.24|27866.24|27866.24|27866.24|27866.24|27866.24|27866.24|0
1630935990000|2021-09-06 13:46:30|27866|27866|27866|27866|27866|27866|27866|27866|0
1630936050000|2021-09-06 13:47:30|27869.53|27869.53|27869.53|27869.53|27869.53|27869.53|27869.53|27869.53|0
1630936070000|2021-09-06 13:47:50|27869.29|27869.29|27869.29|27869.29|27869.29|27869.29|27869.29|27869.29|0
1630936150000|2021-09-06 13:49:10|27870.49|27870.49|27870.49|27870.49|27870.49|27870.49|27870.49|27870.49|0
1630936160000|2021-09-06 13:49:20|27881.09|27881.09|27881.5|27881.5|27881.5|27881.5|27881.09|27881.09|0
1630936170000|2021-09-06 13:49:30|27880.9|27880.9|27880.3|27880.3|27880.9|27880.9|27880.3|27880.3|0
1630936190000|2021-09-06 13:49:50|27879.89|27879.89|27879.89|27879.89|27879.89|27879.89|27879.89|27879.89|0
1630936220000|2021-09-06 13:50:20|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|0
1630936270000|2021-09-06 13:51:10|27890.09|27890.09|27890.09|27890.09|27890.09|27890.09|27890.09|27890.09|0
1630936290000|2021-09-06 13:51:30|27893.62|27893.62|27893.62|27893.62|27893.62|27893.62|27893.62|27893.62|0
1630936320000|2021-09-06 13:52:00|27894.03|27894.03|27894.03|27894.03|27894.03|27894.03|27894.03|27894.03|0
1630936340000|2021-09-06 13:52:20|27893.62|27893.62|27893.62|27893.62|27893.62|27893.62|27893.62|27893.62|0
1630936400000|2021-09-06 13:53:20|27890.09|27890.09|27889.49|27889.49|27890.09|27890.09|27889.49|27889.49|0
1630936410000|2021-09-06 13:53:30|27885.95|27885.95|27886.19|27886.19|27886.19|27886.19|27885.95|27885.95|0
1630936440000|2021-09-06 13:54:00|27886.44|27886.44|27886.44|27886.44|27886.44|27886.44|27886.44|27886.44|0
1630936490000|2021-09-06 13:54:50|27886.68|27886.68|27893.75|27893.75|27893.75|27893.75|27886.68|27886.68|0
1630936510000|2021-09-06 13:55:10|27894.35|27894.35|27894.35|27894.35|27894.35|27894.35|27894.35|27894.35|0
1630936550000|2021-09-06 13:55:50|27894.59|27894.59|27894.59|27894.59|27894.59|27894.59|27894.59|27894.59|0
1630936600000|2021-09-06 13:56:40|27898.13|27898.13|27898.13|27898.13|27898.13|27898.13|27898.13|27898.13|0
1630936640000|2021-09-06 13:57:20|27898.54|27898.54|27898.54|27898.54|27898.54|27898.54|27898.54|27898.54|0
1630936650000|2021-09-06 13:57:30|27898.13|27898.13|27898.13|27898.13|27898.13|27898.13|27898.13|27898.13|0
1630936670000|2021-09-06 13:57:50|27897.72|27897.72|27897.72|27897.72|27897.72|27897.72|27897.72|27897.72|0
1630936680000|2021-09-06 13:58:00|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|0
1630936690000|2021-09-06 13:58:10|27900.84|27900.84|27900.84|27900.84|27900.84|27900.84|27900.84|27900.84|0
1630936730000|2021-09-06 13:58:50|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|0
1630936750000|2021-09-06 13:59:10|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|0
1630936780000|2021-09-06 13:59:40|27900.41|27900.41|27900.41|27900.41|27900.41|27900.41|27900.41|27900.41|0
1630936800000|2021-09-06 14:00:00|27903.94|27903.94|27903.94|27903.94|27903.94|27903.94|27903.94|27903.94|0
1630936810000|2021-09-06 14:00:10|27905.17|27905.17|27906.18|27906.18|27906.18|27906.18|27905.17|27905.17|0
1630936870000|2021-09-06 14:01:10|27905.77|27905.77|27905.77|27905.77|27905.77|27905.77|27905.77|27905.77|0
1630936890000|2021-09-06 14:01:30|27905.36|27905.36|27901.23|27901.23|27905.36|27905.36|27901.23|27901.23|0
1630936900000|2021-09-06 14:01:40|27897.69|27897.69|27897.69|27897.69|27897.69|27897.69|27897.69|27897.69|0
1630936920000|2021-09-06 14:02:00|27898.1|27898.1|27898.1|27898.1|27898.1|27898.1|27898.1|27898.1|0
1630936960000|2021-09-06 14:02:40|27898.7|27898.7|27898.7|27898.7|27898.7|27898.7|27898.7|27898.7|0
1630936990000|2021-09-06 14:03:10|27898.29|27898.29|27898.29|27898.29|27898.29|27898.29|27898.29|27898.29|0
1630937000000|2021-09-06 14:03:20|27908.9|27908.9|27915.97|27915.97|27915.97|27915.97|27908.9|27908.9|0
1630937010000|2021-09-06 14:03:30|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|0
1630937020000|2021-09-06 14:03:40|27915.97|27915.97|27915.97|27915.97|27915.97|27915.97|27915.97|27915.97|0
1630937030000|2021-09-06 14:03:50|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|0
1630937040000|2021-09-06 14:04:00|27923.45|27923.45|27923.45|27923.45|27923.45|27923.45|27923.45|27923.45|0
1630937060000|2021-09-06 14:04:20|27926.98|27926.98|27926.98|27926.98|27926.98|27926.98|27926.98|27926.98|0
1630937090000|2021-09-06 14:04:50|27919.91|27919.91|27919.91|27919.91|27919.91|27919.91|27919.91|27919.91|0
1630937100000|2021-09-06 14:05:00|27926.98|27926.98|27927.58|27927.58|27927.58|27927.58|27926.98|27926.98|0
1630937110000|2021-09-06 14:05:10|27920.51|27920.51|27920.51|27920.51|27920.51|27920.51|27920.51|27920.51|0
1630937150000|2021-09-06 14:05:50|27919.91|27919.91|27919.91|27919.91|27919.91|27919.91|27919.91|27919.91|0
1630937200000|2021-09-06 14:06:40|27919.5|27919.5|27919.5|27919.5|27919.5|27919.5|27919.5|27919.5|0
1630937220000|2021-09-06 14:07:00|27923.04|27923.04|27923.04|27923.04|27923.04|27923.04|27923.04|27923.04|0
1630937230000|2021-09-06 14:07:10|27922.44|27922.44|27922.44|27922.44|27922.44|27922.44|27922.44|27922.44|0
1630937240000|2021-09-06 14:07:20|27921.95|27921.95|27921.95|27921.95|27921.95|27921.95|27921.95|27921.95|0
1630937250000|2021-09-06 14:07:30|27925.49|27925.49|27925.49|27925.49|27925.49|27925.49|27925.49|27925.49|0
1630937270000|2021-09-06 14:07:50|27925.25|27925.25|27921.71|27921.71|27925.25|27925.25|27921.71|27921.71|0
1630937280000|2021-09-06 14:08:00|27925.25|27925.25|27925.85|27925.85|27925.85|27925.85|27925.25|27925.25|0
1630937320000|2021-09-06 14:08:40|27926.26|27926.26|27926.26|27926.26|27926.26|27926.26|27926.26|27926.26|0
1630937360000|2021-09-06 14:09:20|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|0
1630937370000|2021-09-06 14:09:30|27918.7|27918.7|27918.7|27918.7|27918.7|27918.7|27918.7|27918.7|0
1630937420000|2021-09-06 14:10:20|27915.17|27915.17|27911.63|27911.63|27915.17|27915.17|27911.63|27911.63|0
1630937430000|2021-09-06 14:10:30|27915.17|27915.17|27915.17|27915.17|27915.17|27915.17|27915.17|27915.17|0
1630937450000|2021-09-06 14:10:50|27914.57|27914.57|27914.57|27914.57|27914.57|27914.57|27914.57|27914.57|0
1630937480000|2021-09-06 14:11:20|27914.81|27914.81|27914.64|27914.64|27915.05|27915.05|27914.64|27914.64|0
1630937490000|2021-09-06 14:11:30|27914.23|27914.23|27914.23|27914.23|27914.23|27914.23|27914.23|27914.23|0
1630937500000|2021-09-06 14:11:40|27910.7|27910.7|27910.7|27910.7|27910.7|27910.7|27910.7|27910.7|0
1630937550000|2021-09-06 14:12:30|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|0
1630937560000|2021-09-06 14:12:40|27911.93|27911.93|27912.34|27912.34|27912.34|27912.34|27911.93|27911.93|0
1630937580000|2021-09-06 14:13:00|27915.87|27915.87|27922.94|27922.94|27922.94|27922.94|27915.87|27915.87|0
1630937590000|2021-09-06 14:13:10|27926.48|27926.48|27933.55|27933.55|27933.55|27933.55|27926.48|27926.48|0
1630937610000|2021-09-06 14:13:30|27940.62|27940.62|27947.69|27947.69|27947.69|27947.69|27940.62|27940.62|0
1630937620000|2021-09-06 14:13:40|27947.08|27947.08|27947.08|27947.08|27947.08|27947.08|27947.08|27947.08|0
1630937650000|2021-09-06 14:14:10|27950.62|27950.62|27964.35|27964.35|27964.76|27964.76|27950.62|27950.62|0
1630937660000|2021-09-06 14:14:20|27964.95|27964.95|27950.81|27950.81|27964.95|27964.95|27950.81|27950.81|0
1630937670000|2021-09-06 14:14:30|27947.28|27947.28|27947.28|27947.28|27947.28|27947.28|27947.28|27947.28|0
1630937680000|2021-09-06 14:14:40|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|0
1630937690000|2021-09-06 14:14:50|27943.14|27943.14|27936.07|27936.07|27943.14|27943.14|27936.07|27936.07|0
1630937790000|2021-09-06 14:16:30|27935.66|27935.66|27917.99|27917.99|27935.66|27935.66|27917.99|27917.99|0
1630937820000|2021-09-06 14:17:00|27918.4|27918.4|27918.4|27918.4|27918.4|27918.4|27918.4|27918.4|0
1630937830000|2021-09-06 14:17:10|27917.99|27917.99|27921.52|27921.52|27921.52|27921.52|27917.99|27917.99|0
1630937890000|2021-09-06 14:18:10|27921.11|27921.11|27938.78|27938.78|27938.78|27938.78|27921.11|27921.11|0
1630937900000|2021-09-06 14:18:20|27939.19|27939.19|27939.19|27939.19|27939.19|27939.19|27939.19|27939.19|0
1630937920000|2021-09-06 14:18:40|27938.78|27938.78|27946.26|27946.26|27946.26|27946.26|27938.18|27938.18|0
1630937930000|2021-09-06 14:18:50|27945.66|27945.66|27945.06|27945.06|27945.66|27945.66|27945.06|27945.06|0
1630937940000|2021-09-06 14:19:00|27941.53|27941.53|27945.06|27945.06|27948.6|27948.6|27941.53|27941.53|0
1630937950000|2021-09-06 14:19:10|27944.82|27944.82|27944.82|27944.82|27944.82|27944.82|27944.82|27944.82|0
1630937970000|2021-09-06 14:19:30|27951.89|27951.89|27951.89|27951.89|27951.89|27951.89|27951.89|27951.89|0
1630937990000|2021-09-06 14:19:50|27952.13|27952.13|27952.13|27952.13|27952.13|27952.13|27952.13|27952.13|0
1630938070000|2021-09-06 14:21:10|27948.6|27948.6|27948.6|27948.6|27948.6|27948.6|27948.6|27948.6|0
1630938080000|2021-09-06 14:21:20|27941.53|27941.53|27941.53|27941.53|27941.53|27941.53|27941.53|27941.53|0
1630938090000|2021-09-06 14:21:30|27941.12|27941.12|27941.12|27941.12|27941.12|27941.12|27941.12|27941.12|0
1630938120000|2021-09-06 14:22:00|27941.53|27941.53|27941.53|27941.53|27941.53|27941.53|27941.53|27941.53|0
1630938140000|2021-09-06 14:22:20|27941.94|27941.94|27945.47|27945.47|27945.47|27945.47|27941.94|27941.94|0
1630938150000|2021-09-06 14:22:30|27945.06|27945.06|27945.06|27945.06|27945.06|27945.06|27945.06|27945.06|0
1630938290000|2021-09-06 14:24:50|27941.53|27941.53|27941.53|27941.53|27941.53|27941.53|27941.53|27941.53|0
1630938300000|2021-09-06 14:25:00|27940.93|27940.93|27939.73|27939.73|27940.93|27940.93|27939.73|27939.73|0
1630938320000|2021-09-06 14:25:20|27943.26|27943.26|27943.45|27943.45|27943.45|27943.45|27942.85|27942.85|0
1630938330000|2021-09-06 14:25:30|27939.92|27939.92|27939.51|27939.51|27939.92|27939.92|27938.91|27938.91|0
1630938340000|2021-09-06 14:25:40|27940.33|27940.33|27940.33|27940.33|27940.33|27940.33|27940.33|27940.33|0
1630938370000|2021-09-06 14:26:10|27939.92|27939.92|27936.38|27936.38|27939.92|27939.92|27936.38|27936.38|0
1630938380000|2021-09-06 14:26:20|27936.79|27936.79|27936.38|27936.38|27936.79|27936.79|27936.38|27936.38|0
1630938420000|2021-09-06 14:27:00|27936.79|27936.79|27933.26|27933.26|27936.79|27936.79|27933.26|27933.26|0
1630938430000|2021-09-06 14:27:10|27929.72|27929.72|27929.31|27929.31|27929.72|27929.72|27929.31|27929.31|0
1630938440000|2021-09-06 14:27:20|27928.71|27928.71|27928.71|27928.71|27928.71|27928.71|27928.71|27928.71|0
1630938510000|2021-09-06 14:28:30|27921.64|27921.64|27925.18|27925.18|27925.18|27925.18|27921.64|27921.64|0
1630938540000|2021-09-06 14:29:00|27924.77|27924.77|27924.77|27924.77|27924.77|27924.77|27924.77|27924.77|0
1630938590000|2021-09-06 14:29:50|27921.23|27921.23|27921.23|27921.23|27921.23|27921.23|27921.23|27921.23|0
1630938620000|2021-09-06 14:30:20|27924.77|27924.77|27928.3|27928.3|27928.3|27928.3|27924.77|27924.77|0
1630938640000|2021-09-06 14:30:40|27928.71|27928.71|27928.3|27928.3|27928.71|27928.71|27928.3|27928.3|0
1630938790000|2021-09-06 14:33:10|27924.77|27924.77|27924.77|27924.77|27924.77|27924.77|27924.77|27924.77|0
1630938870000|2021-09-06 14:34:30|27924.17|27924.17|27925.39|27925.39|27925.8|27925.8|27924.17|27924.17|0
1630938900000|2021-09-06 14:35:00|27918.33|27918.33|27914.79|27914.79|27918.33|27918.33|27914.79|27914.79|0
1630938910000|2021-09-06 14:35:10|27918.33|27918.33|27918.33|27918.33|27918.33|27918.33|27918.33|27918.33|0
1630938930000|2021-09-06 14:35:30|27919.14|27919.14|27919.14|27919.14|27919.14|27919.14|27919.14|27919.14|0
1630938940000|2021-09-06 14:35:40|27915.61|27915.61|27915.2|27915.2|27915.61|27915.61|27915.2|27915.2|0
1630938950000|2021-09-06 14:35:50|27911.67|27911.67|27911.67|27911.67|27911.67|27911.67|27911.67|27911.67|0
1630938960000|2021-09-06 14:36:00|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|0
1630938970000|2021-09-06 14:36:10|27911.67|27911.67|27911.67|27911.67|27911.67|27911.67|27911.67|27911.67|0
1630938980000|2021-09-06 14:36:20|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|0
1630939030000|2021-09-06 14:37:10|27907.53|27907.53|27907.53|27907.53|27907.53|27907.53|27907.53|27907.53|0
1630939040000|2021-09-06 14:37:20|27903.99|27903.99|27903.99|27903.99|27903.99|27903.99|27903.99|27903.99|0
1630939090000|2021-09-06 14:38:10|27907.53|27907.53|27911.06|27911.06|27914.6|27914.6|27907.53|27907.53|0
1630939100000|2021-09-06 14:38:20|27907.53|27907.53|27908.13|27908.13|27908.13|27908.13|27907.53|27907.53|0
1630939110000|2021-09-06 14:38:30|27908.73|27908.73|27908.73|27908.73|27908.73|27908.73|27908.73|27908.73|0
1630939120000|2021-09-06 14:38:40|27912.27|27912.27|27912.27|27912.27|27912.27|27912.27|27912.27|27912.27|0
1630939200000|2021-09-06 14:40:00|27912.51|27912.51|27912.51|27912.51|27912.51|27912.51|27912.51|27912.51|0
1630939280000|2021-09-06 14:41:20|27912.1|27912.1|27912.1|27912.1|27912.1|27912.1|27912.1|27912.1|0
1630939300000|2021-09-06 14:41:40|27912.51|27912.51|27908.49|27908.49|27912.51|27912.51|27904.95|27904.95|0
1630939310000|2021-09-06 14:41:50|27912.02|27912.02|27912.02|27912.02|27912.02|27912.02|27912.02|27912.02|0
1630939340000|2021-09-06 14:42:20|27912.62|27912.62|27913.64|27913.64|27913.64|27913.64|27912.62|27912.62|0
1630939350000|2021-09-06 14:42:30|27913.23|27913.23|27913.23|27913.23|27913.23|27913.23|27913.23|27913.23|0
1630939360000|2021-09-06 14:42:40|27920.3|27920.3|27920.3|27920.3|27920.3|27920.3|27920.3|27920.3|0
1630939470000|2021-09-06 14:44:30|27920.54|27920.54|27920.54|27920.54|27920.54|27920.54|27920.54|27920.54|0
1630939490000|2021-09-06 14:44:50|27917|27917|27917|27917|27917|27917|27917|27917|0
1630939500000|2021-09-06 14:45:00|27913.47|27913.47|27913.47|27913.47|27913.47|27913.47|27913.47|27913.47|0
1630939510000|2021-09-06 14:45:10|27913.71|27913.71|27913.71|27913.71|27914.31|27914.31|27913.71|27913.71|0
1630939520000|2021-09-06 14:45:20|27913.11|27913.11|27913.71|27913.71|27913.71|27913.71|27913.11|27913.11|0
1630939610000|2021-09-06 14:46:50|27906.64|27906.64|27906.23|27906.23|27906.64|27906.64|27906.23|27906.23|0
1630939670000|2021-09-06 14:47:50|27906.64|27906.64|27910.17|27910.17|27910.17|27910.17|27906.64|27906.64|0
1630939680000|2021-09-06 14:48:00|27909.76|27909.76|27906.23|27906.23|27909.76|27909.76|27906.23|27906.23|0
1630939730000|2021-09-06 14:48:50|27906.64|27906.64|27906.23|27906.23|27906.64|27906.64|27906.23|27906.23|0
1630939740000|2021-09-06 14:49:00|27906.64|27906.64|27899.57|27899.57|27906.64|27906.64|27899.57|27899.57|0
1630939750000|2021-09-06 14:49:10|27899.98|27899.98|27900.8|27900.8|27901.21|27901.21|27899.98|27899.98|0
1630939760000|2021-09-06 14:49:20|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|0
1630939770000|2021-09-06 14:49:30|27899.98|27899.98|27900.17|27900.17|27900.17|27900.17|27899.57|27899.57|0
1630939780000|2021-09-06 14:49:40|27899.57|27899.57|27900.17|27900.17|27900.17|27900.17|27899.57|27899.57|0
1630939790000|2021-09-06 14:49:50|27907.24|27907.24|27907.24|27907.24|27907.24|27907.24|27907.24|27907.24|0
1630939810000|2021-09-06 14:50:10|27907.65|27907.65|27911.19|27911.19|27911.19|27911.19|27907.65|27907.65|0
1630940040000|2021-09-06 14:54:00|27907.65|27907.65|27907.65|27907.65|27907.65|27907.65|27907.65|27907.65|0
1630940060000|2021-09-06 14:54:20|27907.41|27907.41|27907.41|27907.41|27907.41|27907.41|27907.41|27907.41|0
1630940100000|2021-09-06 14:55:00|27906.81|27906.81|27899.14|27899.14|27906.81|27906.81|27899.14|27899.14|0
1630940180000|2021-09-06 14:56:20|27899.55|27899.55|27899.55|27899.55|27899.55|27899.55|27899.55|27899.55|0
1630940220000|2021-09-06 14:57:00|27899.14|27899.14|27899.14|27899.14|27899.14|27899.14|27899.14|27899.14|0
1630940340000|2021-09-06 14:59:00|27906.21|27906.21|27902.67|27902.67|27906.21|27906.21|27902.67|27902.67|0
1630940370000|2021-09-06 14:59:30|27902.43|27902.43|27902.43|27902.43|27902.43|27902.43|27902.43|27902.43|0
1630940440000|2021-09-06 15:00:40|27902.02|27902.02|27902.02|27902.02|27902.02|27902.02|27902.02|27902.02|0
1630940450000|2021-09-06 15:00:50|27898.49|27898.49|27898.49|27898.49|27898.49|27898.49|27898.49|27898.49|0
1630940460000|2021-09-06 15:01:00|27902.02|27902.02|27902.43|27902.43|27902.43|27902.43|27902.02|27902.02|0
1630940470000|2021-09-06 15:01:10|27905.96|27905.96|27905.96|27905.96|27905.96|27905.96|27905.96|27905.96|0
1630940480000|2021-09-06 15:01:20|27906.37|27906.37|27903.49|27903.49|27906.37|27906.37|27902.84|27902.84|0
1630940490000|2021-09-06 15:01:30|27903.08|27903.08|27903.08|27903.08|27903.08|27903.08|27903.08|27903.08|0
1630940530000|2021-09-06 15:02:10|27902.67|27902.67|27902.67|27902.67|27902.67|27902.67|27902.67|27902.67|0
1630940570000|2021-09-06 15:02:50|27899.14|27899.14|27899.14|27899.14|27899.14|27899.14|27899.14|27899.14|0
1630940600000|2021-09-06 15:03:20|27902.67|27902.67|27902.67|27902.67|27902.67|27902.67|27902.67|27902.67|0
1630940610000|2021-09-06 15:03:30|27902.43|27902.43|27902.43|27902.43|27902.43|27902.43|27902.43|27902.43|0
1630940740000|2021-09-06 15:05:40|27898.9|27898.9|27898.9|27898.9|27898.9|27898.9|27898.9|27898.9|0
1630940770000|2021-09-06 15:06:10|27898.49|27898.49|27898.49|27898.49|27898.49|27898.49|27898.49|27898.49|0
1630940800000|2021-09-06 15:06:40|27894.95|27894.95|27894.95|27894.95|27894.95|27894.95|27894.95|27894.95|0
1630940820000|2021-09-06 15:07:00|27898.49|27898.49|27902.02|27902.02|27902.02|27902.02|27898.49|27898.49|0
1630940840000|2021-09-06 15:07:20|27902.43|27902.43|27906.57|27906.57|27906.57|27906.57|27902.43|27902.43|0
1630940880000|2021-09-06 15:08:00|27906.16|27906.16|27906.16|27906.16|27906.16|27906.16|27906.16|27906.16|0
1630940920000|2021-09-06 15:08:40|27902.62|27902.62|27903.03|27903.03|27903.03|27903.03|27902.62|27902.62|0
1630940950000|2021-09-06 15:09:10|27903.63|27903.63|27903.63|27903.63|27903.63|27903.63|27903.63|27903.63|0
1630940970000|2021-09-06 15:09:30|27903.39|27903.39|27903.39|27903.39|27903.39|27903.39|27903.39|27903.39|0
1630940980000|2021-09-06 15:09:40|27902.79|27902.79|27902.79|27902.79|27902.79|27902.79|27902.79|27902.79|0
1630940990000|2021-09-06 15:09:50|27903.03|27903.03|27903.03|27903.03|27903.44|27903.44|27903.03|27903.03|0
1630941000000|2021-09-06 15:10:00|27903.44|27903.44|27902.43|27902.43|27903.44|27903.44|27902.43|27902.43|0
1630941010000|2021-09-06 15:10:10|27905.96|27905.96|27905.96|27905.96|27905.96|27905.96|27905.96|27905.96|0
1630941050000|2021-09-06 15:10:50|27905.55|27905.55|27905.55|27905.55|27905.55|27905.55|27905.55|27905.55|0
1630941060000|2021-09-06 15:11:00|27902.02|27902.02|27902.02|27902.02|27902.02|27902.02|27902.02|27902.02|0
1630941080000|2021-09-06 15:11:20|27902.43|27902.43|27902.02|27902.02|27902.43|27902.43|27902.02|27902.02|0
1630941100000|2021-09-06 15:11:40|27902.62|27902.62|27902.62|27902.62|27902.62|27902.62|27902.62|27902.62|0
1630941130000|2021-09-06 15:12:10|27903.22|27903.22|27903.22|27903.22|27903.22|27903.22|27903.22|27903.22|0
1630941150000|2021-09-06 15:12:30|27902.81|27902.81|27902.81|27902.81|27902.81|27902.81|27902.81|27902.81|0
1630941160000|2021-09-06 15:12:40|27903.22|27903.22|27903.63|27903.63|27903.63|27903.63|27903.22|27903.22|0
1630941170000|2021-09-06 15:12:50|27903.22|27903.22|27903.22|27903.22|27903.22|27903.22|27903.22|27903.22|0
1630941230000|2021-09-06 15:13:50|27903.82|27903.82|27904.91|27904.91|27904.91|27904.91|27903.82|27903.82|0
1630941250000|2021-09-06 15:14:10|27901.37|27901.37|27901.37|27901.37|27901.37|27901.37|27901.37|27901.37|0
1630941260000|2021-09-06 15:14:20|27901.78|27901.78|27902.19|27902.19|27902.19|27902.19|27901.37|27901.37|0
1630941280000|2021-09-06 15:14:40|27901.78|27901.78|27901.78|27901.78|27901.78|27901.78|27901.78|27901.78|0
1630941300000|2021-09-06 15:15:00|27901.18|27901.18|27901.18|27901.18|27901.18|27901.18|27901.18|27901.18|0
1630941330000|2021-09-06 15:15:30|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|0
1630941340000|2021-09-06 15:15:40|27897.89|27897.89|27897.89|27897.89|27901.42|27901.42|27897.89|27897.89|0
1630941350000|2021-09-06 15:15:50|27890.82|27890.82|27890.82|27890.82|27890.82|27890.82|27890.82|27890.82|0
1630941370000|2021-09-06 15:16:10|27894.35|27894.35|27891.42|27891.42|27894.35|27894.35|27890.82|27890.82|0
1630941390000|2021-09-06 15:16:30|27898.49|27898.49|27898.49|27898.49|27898.49|27898.49|27898.49|27898.49|0
1630941400000|2021-09-06 15:16:40|27902.02|27902.02|27901.78|27901.78|27905.56|27905.56|27901.78|27901.78|0
1630941470000|2021-09-06 15:17:50|27894.71|27894.71|27893.51|27893.51|27894.71|27894.71|27893.51|27893.51|0
1630941480000|2021-09-06 15:18:00|27897.05|27897.05|27897.05|27897.05|27897.05|27897.05|27897.05|27897.05|0
1630941500000|2021-09-06 15:18:20|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|0
1630941510000|2021-09-06 15:18:30|27897.89|27897.89|27894.35|27894.35|27897.89|27897.89|27894.35|27894.35|0
1630941530000|2021-09-06 15:18:50|27897.89|27897.89|27897.89|27897.89|27897.89|27897.89|27897.89|27897.89|0
1630941540000|2021-09-06 15:19:00|27894.35|27894.35|27894.35|27894.35|27894.35|27894.35|27894.35|27894.35|0
1630941550000|2021-09-06 15:19:10|27894.76|27894.76|27894.35|27894.35|27894.76|27894.76|27894.35|27894.35|0
1630941570000|2021-09-06 15:19:30|27894.95|27894.95|27894.95|27894.95|27894.95|27894.95|27894.95|27894.95|0
1630941610000|2021-09-06 15:20:10|27894.71|27894.71|27894.71|27894.71|27894.71|27894.71|27894.71|27894.71|0
1630941640000|2021-09-06 15:20:40|27898.25|27898.25|27894.71|27894.71|27898.25|27898.25|27894.71|27894.71|0
1630941670000|2021-09-06 15:21:10|27898.25|27898.25|27898.25|27898.25|27898.25|27898.25|27898.25|27898.25|0
1630941680000|2021-09-06 15:21:20|27897.65|27897.65|27898.25|27898.25|27898.25|27898.25|27897.65|27897.65|0
1630941690000|2021-09-06 15:21:30|27897.84|27897.84|27897.84|27897.84|27897.84|27897.84|27897.84|27897.84|0
1630941700000|2021-09-06 15:21:40|27894.3|27894.3|27890.77|27890.77|27894.3|27894.3|27890.77|27890.77|0
1630941730000|2021-09-06 15:22:10|27891.18|27891.18|27891.18|27891.18|27891.18|27891.18|27891.18|27891.18|0
1630941740000|2021-09-06 15:22:20|27890.77|27890.77|27890.17|27890.17|27890.77|27890.77|27890.17|27890.17|0
1630941750000|2021-09-06 15:22:30|27890.77|27890.77|27890.77|27890.77|27890.77|27890.77|27890.77|27890.77|0
1630941760000|2021-09-06 15:22:40|27891.01|27891.01|27894.54|27894.54|27894.54|27894.54|27890.6|27890.6|0
1630941770000|2021-09-06 15:22:50|27894.13|27894.13|27894.54|27894.54|27894.54|27894.54|27894.13|27894.13|0
1630941800000|2021-09-06 15:23:20|27894.13|27894.13|27894.13|27894.13|27894.13|27894.13|27894.13|27894.13|0
1630941840000|2021-09-06 15:24:00|27890.6|27890.6|27890.6|27890.6|27890.6|27890.6|27890.6|27890.6|0
1630941850000|2021-09-06 15:24:10|27894.13|27894.13|27894.13|27894.13|27894.13|27894.13|27894.13|27894.13|0
1630941860000|2021-09-06 15:24:20|27890.6|27890.6|27890.6|27890.6|27890.6|27890.6|27890.6|27890.6|0
1630941870000|2021-09-06 15:24:30|27887.07|27887.07|27883.53|27883.53|27887.07|27887.07|27883.53|27883.53|0
1630941890000|2021-09-06 15:24:50|27883.77|27883.77|27883.77|27883.77|27883.77|27883.77|27883.77|27883.77|0
1630941910000|2021-09-06 15:25:10|27887.31|27887.31|27887.31|27887.31|27887.31|27887.31|27887.31|27887.31|0
1630941920000|2021-09-06 15:25:20|27883.77|27883.77|27884.01|27884.01|27884.01|27884.01|27883.77|27883.77|0
1630941930000|2021-09-06 15:25:30|27883.6|27883.6|27883.6|27883.6|27883.6|27883.6|27883.6|27883.6|0
1630941950000|2021-09-06 15:25:50|27884.42|27884.42|27884.42|27884.42|27884.42|27884.42|27884.42|27884.42|0
1630941970000|2021-09-06 15:26:10|27884.01|27884.01|27884.62|27884.62|27884.62|27884.62|27884.01|27884.01|0
1630942000000|2021-09-06 15:26:40|27885.82|27885.82|27885.82|27885.82|27885.82|27885.82|27885.82|27885.82|0
1630942010000|2021-09-06 15:26:50|27885.41|27885.41|27885.41|27885.41|27885.41|27885.41|27885.41|27885.41|0
1630942080000|2021-09-06 15:28:00|27884.21|27884.21|27884.21|27884.21|27884.21|27884.21|27884.21|27884.21|0
1630942090000|2021-09-06 15:28:10|27884.62|27884.62|27891.52|27891.52|27891.93|27891.93|27884.62|27884.62|0
1630942100000|2021-09-06 15:28:20|27895.05|27895.05|27891.52|27891.52|27895.46|27895.46|27891.52|27891.52|0
1630942110000|2021-09-06 15:28:30|27891.93|27891.93|27891.93|27891.93|27895.46|27895.46|27891.93|27891.93|0
1630942120000|2021-09-06 15:28:40|27891.52|27891.52|27891.52|27891.52|27891.52|27891.52|27891.52|27891.52|0
1630942130000|2021-09-06 15:28:50|27891.28|27891.28|27891.28|27891.28|27891.28|27891.28|27891.28|27891.28|0
1630942140000|2021-09-06 15:29:00|27894.81|27894.81|27884.21|27884.21|27894.81|27894.81|27884.21|27884.21|0
1630942150000|2021-09-06 15:29:10|27880.67|27880.67|27880.67|27880.67|27880.67|27880.67|27880.67|27880.67|0
1630942160000|2021-09-06 15:29:20|27880.91|27880.91|27880.67|27880.67|27880.91|27880.91|27880.67|27880.67|0
1630942170000|2021-09-06 15:29:30|27880.07|27880.07|27886.54|27886.54|27886.54|27886.54|27878.27|27878.27|0
1630942180000|2021-09-06 15:29:40|27890.07|27890.07|27888.22|27888.22|27890.07|27890.07|27886.54|27886.54|0
1630942190000|2021-09-06 15:29:50|27891.76|27891.76|27895.29|27895.29|27898.83|27898.83|27891.76|27891.76|0
1630998930000|2021-09-07 07:15:30|27776.61|27776.61|27776.61|27776.61|27776.61|27776.61|27776.61|27776.61|0
1630998940000|2021-09-07 07:15:40|27769.54|27769.54|27769.54|27769.54|27769.54|27769.54|27769.54|27769.54|0
1630998960000|2021-09-07 07:16:00|27780.15|27780.15|27780.15|27780.15|27780.15|27780.15|27780.15|27780.15|0
1630998980000|2021-09-07 07:16:20|27783.68|27783.68|27783.68|27783.68|27783.68|27783.68|27783.68|27783.68|0
1630998990000|2021-09-07 07:16:30|27794.29|27794.29|27794.29|27794.29|27794.29|27794.29|27794.29|27794.29|0
1630999030000|2021-09-07 07:17:10|27793.47|27793.47|27792.65|27792.65|27793.47|27793.47|27792.65|27792.65|0
1630999070000|2021-09-07 07:17:50|27791.92|27791.92|27770.47|27770.47|27791.92|27791.92|27770.47|27770.47|0
1630999080000|2021-09-07 07:18:00|27768.67|27768.67|27768.67|27768.67|27768.67|27768.67|27768.67|27768.67|0
1630999090000|2021-09-07 07:18:10|27769.27|27769.27|27769.27|27769.27|27769.27|27769.27|27769.27|27769.27|0
1630999120000|2021-09-07 07:18:40|27776.34|27776.34|27776.34|27776.34|27776.34|27776.34|27776.34|27776.34|0
1630999170000|2021-09-07 07:19:30|27779.87|27779.87|27779.87|27779.87|27779.87|27779.87|27779.87|27779.87|0
1630999180000|2021-09-07 07:19:40|27790.48|27790.48|27790.48|27790.48|27790.48|27790.48|27790.48|27790.48|0
1630999210000|2021-09-07 07:20:10|27779.87|27779.87|27779.87|27779.87|27779.87|27779.87|27779.87|27779.87|0
1630999230000|2021-09-07 07:20:30|27772.8|27772.8|27776.34|27776.34|27776.34|27776.34|27772.8|27772.8|0
1630999240000|2021-09-07 07:20:40|27772.8|27772.8|27772.8|27772.8|27772.8|27772.8|27772.8|27772.8|0
1630999270000|2021-09-07 07:21:10|27769.27|27769.27|27769.27|27769.27|27769.27|27769.27|27769.27|27769.27|0
1630999320000|2021-09-07 07:22:00|27776.34|27776.34|27776.34|27776.34|27776.34|27776.34|27776.34|27776.34|0
1630999360000|2021-09-07 07:22:40|27779.87|27779.87|27779.87|27779.87|27779.87|27779.87|27779.87|27779.87|0
1630999370000|2021-09-07 07:22:50|27769.27|27769.27|27770.96|27770.96|27770.96|27770.96|27769.27|27769.27|0
1630999390000|2021-09-07 07:23:10|27770.72|27770.72|27770.72|27770.72|27770.72|27770.72|27770.72|27770.72|0
1630999400000|2021-09-07 07:23:20|27770.12|27770.12|27763.05|27763.05|27770.12|27770.12|27763.05|27763.05|0
1630999410000|2021-09-07 07:23:30|27762.81|27762.81|27762.81|27762.81|27762.81|27762.81|27762.81|27762.81|0
1630999420000|2021-09-07 07:23:40|27761.61|27761.61|27761.61|27761.61|27761.61|27761.61|27761.61|27761.61|0
1630999490000|2021-09-07 07:24:50|27726.26|27726.26|27729.79|27729.79|27729.79|27729.79|27726.26|27726.26|0
1630999500000|2021-09-07 07:25:00|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|0
1630999510000|2021-09-07 07:25:10|27729.79|27729.79|27729.79|27729.79|27729.79|27729.79|27729.79|27729.79|0
1630999590000|2021-09-07 07:26:30|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|0
1630999620000|2021-09-07 07:27:00|27733.93|27733.93|27733.93|27733.93|27733.93|27733.93|27733.93|27733.93|0
1630999630000|2021-09-07 07:27:10|27744.53|27744.53|27744.12|27744.12|27744.53|27744.53|27744.12|27744.12|0
1630999710000|2021-09-07 07:28:30|27747.66|27747.66|27747.66|27747.66|27747.66|27747.66|27747.66|27747.66|0
1630999740000|2021-09-07 07:29:00|27751.19|27751.19|27752.39|27752.39|27752.39|27752.39|27751.19|27751.19|0
1630999750000|2021-09-07 07:29:10|27753.12|27753.12|27753.12|27753.12|27753.12|27753.12|27753.12|27753.12|0
1630999760000|2021-09-07 07:29:20|27753.36|27753.36|27746.29|27746.29|27753.36|27753.36|27739.22|27739.22|0
1630999770000|2021-09-07 07:29:30|27749.83|27749.83|27756.9|27756.9|27756.9|27756.9|27749.83|27749.83|0
1630999780000|2021-09-07 07:29:40|27756.65|27756.65|27756.65|27756.65|27756.65|27756.65|27756.65|27756.65|0
1630999800000|2021-09-07 07:30:00|27758.46|27758.46|27758.46|27758.46|27758.46|27758.46|27758.46|27758.46|0
1630999860000|2021-09-07 07:31:00|27758.87|27758.87|27758.87|27758.87|27758.87|27758.87|27758.87|27758.87|0
1630999920000|2021-09-07 07:32:00|27773.01|27773.01|27773.01|27773.01|27773.01|27773.01|27773.01|27773.01|0
1630999960000|2021-09-07 07:32:40|27780.08|27780.08|27780.08|27780.08|27780.08|27780.08|27780.08|27780.08|0
1630999970000|2021-09-07 07:32:50|27787.15|27787.15|27794.22|27794.22|27794.22|27794.22|27787.15|27787.15|0
1631000050000|2021-09-07 07:34:10|27794.46|27794.46|27794.46|27794.46|27794.46|27794.46|27794.46|27794.46|0
1631000090000|2021-09-07 07:34:50|27805.06|27805.06|27794.46|27794.46|27805.06|27805.06|27794.46|27794.46|0
1631000110000|2021-09-07 07:35:10|27794.22|27794.22|27789.95|27789.95|27794.22|27794.22|27789.95|27789.95|0
1631000120000|2021-09-07 07:35:20|27786.42|27786.42|27797.02|27797.02|27797.02|27797.02|27786.42|27786.42|0
1631000140000|2021-09-07 07:35:40|27793.49|27793.49|27789.95|27789.95|27793.49|27793.49|27789.95|27789.95|0
1631000150000|2021-09-07 07:35:50|27782.89|27782.89|27780.84|27780.84|27782.89|27782.89|27780.84|27780.84|0
1631000160000|2021-09-07 07:36:00|27770.23|27770.23|27770.23|27770.23|27770.23|27770.23|27770.23|27770.23|0
1631000200000|2021-09-07 07:36:40|27767.83|27767.83|27767.83|27767.83|27767.83|27767.83|27767.83|27767.83|0
1631000210000|2021-09-07 07:36:50|27768.24|27768.24|27768.24|27768.24|27768.24|27768.24|27768.24|27768.24|0
1631000230000|2021-09-07 07:37:10|27768|27768|27753.86|27753.86|27768|27768|27753.86|27753.86|0
1631000270000|2021-09-07 07:37:50|27736.18|27736.18|27736.18|27736.18|27736.18|27736.18|27736.18|27736.18|0
1631000280000|2021-09-07 07:38:00|27735.36|27735.36|27735.36|27735.36|27735.36|27735.36|27735.36|27735.36|0
1631000320000|2021-09-07 07:38:40|27728.29|27728.29|27728.29|27728.29|27728.29|27728.29|27728.29|27728.29|0
1631000330000|2021-09-07 07:38:50|27735.36|27735.36|27735.36|27735.36|27735.36|27735.36|27735.36|27735.36|0
1631000360000|2021-09-07 07:39:20|27742.43|27742.43|27742.43|27742.43|27742.43|27742.43|27742.43|27742.43|0
1631000370000|2021-09-07 07:39:30|27742.02|27742.02|27749.09|27749.09|27749.09|27749.09|27742.02|27742.02|0
1631000400000|2021-09-07 07:40:00|27745.56|27745.56|27749.09|27749.09|27749.09|27749.09|27745.56|27745.56|0
1631000450000|2021-09-07 07:40:50|27742.02|27742.02|27742.02|27742.02|27742.02|27742.02|27742.02|27742.02|0
1631000590000|2021-09-07 07:43:10|27731.42|27731.42|27731.42|27731.42|27731.42|27731.42|27731.42|27731.42|0
1631000610000|2021-09-07 07:43:30|27734.95|27734.95|27734.95|27734.95|27734.95|27734.95|27734.95|27734.95|0
1631000620000|2021-09-07 07:43:40|27735.36|27735.36|27735.36|27735.36|27735.36|27735.36|27735.36|27735.36|0
1631000640000|2021-09-07 07:44:00|27721.22|27721.22|27720.74|27720.74|27721.22|27721.22|27720.74|27720.74|0
1631000660000|2021-09-07 07:44:20|27734.88|27734.88|27734.88|27734.88|27734.88|27734.88|27734.88|27734.88|0
1631000670000|2021-09-07 07:44:30|27738.41|27738.41|27737.81|27737.81|27738.41|27738.41|27737.81|27737.81|0
1631000700000|2021-09-07 07:45:00|27738.22|27738.22|27738.22|27738.22|27738.22|27738.22|27738.22|27738.22|0
1631000710000|2021-09-07 07:45:10|27734.69|27734.69|27734.93|27734.93|27734.93|27734.93|27734.69|27734.69|0
1631000760000|2021-09-07 07:46:00|27738.46|27738.46|27739.06|27739.06|27739.06|27739.06|27738.46|27738.46|0
1631000800000|2021-09-07 07:46:40|27739.47|27739.47|27739.47|27739.47|27739.47|27739.47|27739.47|27739.47|0
1631000830000|2021-09-07 07:47:10|27746.54|27746.54|27746.54|27746.54|27746.54|27746.54|27746.54|27746.54|0
1631000880000|2021-09-07 07:48:00|27745.72|27745.72|27745.72|27745.72|27745.72|27745.72|27745.72|27745.72|0
1631000890000|2021-09-07 07:48:10|27745.31|27745.31|27745.31|27745.31|27745.31|27745.31|27745.31|27745.31|0
1631000910000|2021-09-07 07:48:30|27745.72|27745.72|27746.45|27746.45|27746.45|27746.45|27745.72|27745.72|0
1631000940000|2021-09-07 07:49:00|27746.86|27746.86|27746.86|27746.86|27746.86|27746.86|27746.86|27746.86|0
1631000950000|2021-09-07 07:49:10|27747.27|27747.27|27747.27|27747.27|27747.27|27747.27|27747.27|27747.27|0
1631001000000|2021-09-07 07:50:00|27749.07|27749.07|27749.07|27749.07|27749.07|27749.07|27749.07|27749.07|0
1631001010000|2021-09-07 07:50:10|27749.48|27749.48|27749.07|27749.07|27749.48|27749.48|27749.07|27749.07|0
1631001110000|2021-09-07 07:51:50|27752.61|27752.61|27752.61|27752.61|27752.61|27752.61|27752.61|27752.61|0
1631001140000|2021-09-07 07:52:20|27749.07|27749.07|27749.07|27749.07|27749.07|27749.07|27749.07|27749.07|0
1631001170000|2021-09-07 07:52:50|27752.61|27752.61|27752.61|27752.61|27752.61|27752.61|27752.61|27752.61|0
1631001180000|2021-09-07 07:53:00|27756.14|27756.14|27756.14|27756.14|27756.14|27756.14|27756.14|27756.14|0
1631001190000|2021-09-07 07:53:10|27756.55|27756.55|27756.96|27756.96|27756.96|27756.96|27756.55|27756.55|0
1631001270000|2021-09-07 07:54:30|27749.89|27749.89|27749.89|27749.89|27749.89|27749.89|27749.89|27749.89|0
1631001290000|2021-09-07 07:54:50|27742.82|27742.82|27742.82|27742.82|27742.82|27742.82|27742.82|27742.82|0
1631001300000|2021-09-07 07:55:00|27739.29|27739.29|27739.29|27739.29|27739.29|27739.29|27739.29|27739.29|0
1631001340000|2021-09-07 07:55:40|27746.36|27746.36|27746.36|27746.36|27746.36|27746.36|27746.36|27746.36|0
1631001360000|2021-09-07 07:56:00|27749.89|27749.89|27749.89|27749.89|27749.89|27749.89|27749.89|27749.89|0
1631001380000|2021-09-07 07:56:20|27751.09|27751.09|27751.09|27751.09|27751.09|27751.09|27751.09|27751.09|0
1631001410000|2021-09-07 07:56:50|27747.56|27747.56|27740.49|27740.49|27747.56|27747.56|27740.49|27740.49|0
1631001420000|2021-09-07 07:57:00|27736.95|27736.95|27736.95|27736.95|27736.95|27736.95|27736.95|27736.95|0
1631001530000|2021-09-07 07:58:50|27726.35|27726.35|27726.35|27726.35|27726.35|27726.35|27726.35|27726.35|0
1631001560000|2021-09-07 07:59:20|27725.53|27725.53|27725.53|27725.53|27725.53|27725.53|27725.53|27725.53|0
1631001630000|2021-09-07 08:00:30|27743.2|27743.2|27743.2|27743.2|27743.2|27743.2|27743.2|27743.2|0
1631001650000|2021-09-07 08:00:50|27742.72|27742.72|27742.72|27742.72|27742.72|27742.72|27742.72|27742.72|0
1631001660000|2021-09-07 08:01:00|27741.9|27741.9|27738.37|27738.37|27741.9|27741.9|27738.37|27738.37|0
1631001700000|2021-09-07 08:01:40|27748.97|27748.97|27748.97|27748.97|27748.97|27748.97|27748.97|27748.97|0
1631001750000|2021-09-07 08:02:30|27745.44|27745.44|27745.44|27745.44|27745.44|27745.44|27745.44|27745.44|0
1631001790000|2021-09-07 08:03:10|27745.19|27745.19|27745.19|27745.19|27745.19|27745.19|27745.19|27745.19|0
1631001800000|2021-09-07 08:03:20|27744.71|27744.71|27745.12|27745.12|27745.12|27745.12|27744.71|27744.71|0
1631001830000|2021-09-07 08:03:50|27744.52|27744.52|27744.52|27744.52|27744.52|27744.52|27744.52|27744.52|0
1631001920000|2021-09-07 08:05:20|27737.45|27737.45|27737.45|27737.45|27737.45|27737.45|27737.45|27737.45|0
1631001960000|2021-09-07 08:06:00|27737.86|27737.86|27737.86|27737.86|27737.86|27737.86|27737.86|27737.86|0
1631002030000|2021-09-07 08:07:10|27738.34|27738.34|27738.34|27738.34|27738.34|27738.34|27738.34|27738.34|0
1631002060000|2021-09-07 08:07:40|27731.27|27731.27|27731.03|27731.03|27731.27|27731.27|27731.03|27731.03|0
1631002070000|2021-09-07 08:07:50|27730.21|27730.21|27723.14|27723.14|27730.21|27730.21|27723.14|27723.14|0
1631002080000|2021-09-07 08:08:00|27719.61|27719.61|27719.61|27719.61|27719.61|27719.61|27719.61|27719.61|0
1631002140000|2021-09-07 08:09:00|27719.85|27719.85|27716.31|27716.31|27719.85|27719.85|27716.31|27716.31|0
1631002180000|2021-09-07 08:09:40|27702.17|27702.17|27702.17|27702.17|27702.17|27702.17|27702.17|27702.17|0
1631002190000|2021-09-07 08:09:50|27698.64|27698.64|27698.64|27698.64|27698.64|27698.64|27698.64|27698.64|0
1631002200000|2021-09-07 08:10:00|27712.78|27712.78|27712.78|27712.78|27712.78|27712.78|27712.78|27712.78|0
1631002220000|2021-09-07 08:10:20|27710.98|27710.98|27710.98|27710.98|27710.98|27710.98|27710.98|27710.98|0
1631002240000|2021-09-07 08:10:40|27711.22|27711.22|27711.22|27711.22|27711.22|27711.22|27711.22|27711.22|0
1631002260000|2021-09-07 08:11:00|27721.82|27721.82|27721.82|27721.82|27721.82|27721.82|27721.82|27721.82|0
1631002270000|2021-09-07 08:11:10|27722.31|27722.31|27722.31|27722.31|27722.31|27722.31|27722.31|27722.31|0
1631002320000|2021-09-07 08:12:00|27723.13|27723.13|27723.13|27723.13|27723.13|27723.13|27723.13|27723.13|0
1631002340000|2021-09-07 08:12:20|27721.39|27721.39|27728.87|27728.87|27728.87|27728.87|27721.39|27721.39|0
1631002350000|2021-09-07 08:12:30|27718.27|27718.27|27718.27|27718.27|27718.27|27718.27|27718.27|27718.27|0
1631002380000|2021-09-07 08:13:00|27721.8|27721.8|27725.34|27725.34|27725.34|27725.34|27721.8|27721.8|0
1631002440000|2021-09-07 08:14:00|27732.41|27732.41|27732.41|27732.41|27732.41|27732.41|27732.41|27732.41|0
1631002530000|2021-09-07 08:15:30|27731.68|27731.68|27731.68|27731.68|27731.68|27731.68|27731.68|27731.68|0
1631002570000|2021-09-07 08:16:10|27724.61|27724.61|27721.08|27721.08|27724.61|27724.61|27721.08|27721.08|0
1631002580000|2021-09-07 08:16:20|27714.01|27714.01|27714.01|27714.01|27714.01|27714.01|27714.01|27714.01|0
1631002690000|2021-09-07 08:18:10|27717.54|27717.54|27717.54|27717.54|27717.54|27717.54|27717.54|27717.54|0
1631002830000|2021-09-07 08:20:30|27714.01|27714.01|27714.01|27714.01|27714.01|27714.01|27714.01|27714.01|0
1631002860000|2021-09-07 08:21:00|27713.6|27713.6|27713.6|27713.6|27713.6|27713.6|27713.6|27713.6|0
1631002930000|2021-09-07 08:22:10|27720.67|27720.67|27720.67|27720.67|27720.67|27720.67|27720.67|27720.67|0
1631003130000|2021-09-07 08:25:30|27717.13|27717.13|27717.13|27717.13|27717.13|27717.13|27717.13|27717.13|0
1631003140000|2021-09-07 08:25:40|27713.6|27713.6|27713.6|27713.6|27713.6|27713.6|27713.6|27713.6|0
1631003170000|2021-09-07 08:26:10|27714.2|27714.2|27714.2|27714.2|27714.2|27714.2|27714.2|27714.2|0
1631003190000|2021-09-07 08:26:30|27717.73|27717.73|27717.73|27717.73|27717.73|27717.73|27717.73|27717.73|0
1631003200000|2021-09-07 08:26:40|27717.98|27717.98|27717.98|27717.98|27717.98|27717.98|27717.98|27717.98|0
1631003230000|2021-09-07 08:27:10|27717.73|27717.73|27717.73|27717.73|27717.73|27717.73|27717.73|27717.73|0
1631003360000|2021-09-07 08:29:20|27721.27|27721.27|27721.27|27721.27|27724.8|27724.8|27721.27|27721.27|0
1631003390000|2021-09-07 08:29:50|27717.73|27717.73|27714.2|27714.2|27717.73|27717.73|27714.2|27714.2|0
1631003400000|2021-09-07 08:30:00|27710.66|27710.66|27706.53|27706.53|27710.66|27710.66|27706.53|27706.53|0
1631003450000|2021-09-07 08:30:50|27706.04|27706.04|27706.04|27706.04|27706.04|27706.04|27706.04|27706.04|0
1631003530000|2021-09-07 08:32:10|27709.58|27709.58|27709.58|27709.58|27709.58|27709.58|27709.58|27709.58|0
1631003710000|2021-09-07 08:35:10|27720.18|27720.18|27720.18|27720.18|27720.18|27720.18|27720.18|27720.18|0
1631003720000|2021-09-07 08:35:20|27709.58|27709.58|27709.58|27709.58|27709.58|27709.58|27709.58|27709.58|0
1631003760000|2021-09-07 08:36:00|27716.65|27716.65|27720.18|27720.18|27720.18|27720.18|27716.65|27716.65|0
1631003950000|2021-09-07 08:39:10|27719.94|27719.94|27719.94|27719.94|27719.94|27719.94|27719.94|27719.94|0
1631003970000|2021-09-07 08:39:30|27712.87|27712.87|27709.34|27709.34|27712.87|27712.87|27709.34|27709.34|0
1631004010000|2021-09-07 08:40:10|27712.87|27712.87|27712.87|27712.87|27712.87|27712.87|27712.87|27712.87|0
1631004040000|2021-09-07 08:40:40|27713.11|27713.11|27713.11|27713.11|27713.11|27713.11|27713.11|27713.11|0
1631004050000|2021-09-07 08:40:50|27713.36|27713.36|27713.36|27713.36|27713.36|27713.36|27713.36|27713.36|0
1631004090000|2021-09-07 08:41:30|27712.54|27712.54|27705.47|27705.47|27712.54|27712.54|27705.47|27705.47|0
1631004110000|2021-09-07 08:41:50|27694.86|27694.86|27694.86|27694.86|27694.86|27694.86|27694.86|27694.86|0
1631004130000|2021-09-07 08:42:10|27698.4|27698.4|27698.4|27698.4|27698.4|27698.4|27698.4|27698.4|0
1631004160000|2021-09-07 08:42:40|27697.99|27697.99|27697.99|27697.99|27697.99|27697.99|27697.99|27697.99|0
1631004210000|2021-09-07 08:43:30|27690.92|27690.92|27690.92|27690.92|27690.92|27690.92|27690.92|27690.92|0
1631004220000|2021-09-07 08:43:40|27694.45|27694.45|27694.45|27694.45|27694.45|27694.45|27694.45|27694.45|0
1631004310000|2021-09-07 08:45:10|27697.99|27697.99|27697.99|27697.99|27697.99|27697.99|27697.99|27697.99|0
1631004330000|2021-09-07 08:45:30|27690.92|27690.92|27690.92|27690.92|27690.92|27690.92|27690.92|27690.92|0
1631004450000|2021-09-07 08:47:30|27694.45|27694.45|27694.45|27694.45|27694.45|27694.45|27694.45|27694.45|0
1631004490000|2021-09-07 08:48:10|27687.38|27687.38|27687.38|27687.38|27687.38|27687.38|27687.38|27687.38|0
1631004540000|2021-09-07 08:49:00|27687.79|27687.79|27691.33|27691.33|27691.33|27691.33|27687.79|27687.79|0
1631004610000|2021-09-07 08:50:10|27687.79|27687.79|27687.79|27687.79|27687.79|27687.79|27687.79|27687.79|0
1631004650000|2021-09-07 08:50:50|27688.03|27688.03|27688.03|27688.03|27688.03|27688.03|27688.03|27688.03|0
1631004660000|2021-09-07 08:51:00|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|0
1631004720000|2021-09-07 08:52:00|27688.03|27688.03|27688.03|27688.03|27688.03|27688.03|27688.03|27688.03|0
1631004780000|2021-09-07 08:53:00|27684.5|27684.5|27684.5|27684.5|27684.5|27684.5|27684.5|27684.5|0
1631004790000|2021-09-07 08:53:10|27677.43|27677.43|27673.89|27673.89|27677.43|27677.43|27673.89|27673.89|0
1631004800000|2021-09-07 08:53:20|27677.43|27677.43|27677.43|27677.43|27677.43|27677.43|27677.43|27677.43|0
1631004840000|2021-09-07 08:54:00|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|0
1631004880000|2021-09-07 08:54:40|27691.57|27691.57|27688.03|27688.03|27691.57|27691.57|27688.03|27688.03|0
1631004890000|2021-09-07 08:54:50|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|0
1631004910000|2021-09-07 08:55:10|27684.5|27684.5|27684.5|27684.5|27684.5|27684.5|27684.5|27684.5|0
1631004920000|2021-09-07 08:55:20|27683.3|27683.3|27683.3|27683.3|27683.3|27683.3|27683.3|27683.3|0
1631005070000|2021-09-07 08:57:50|27690.37|27690.37|27693.9|27693.9|27693.9|27693.9|27690.37|27690.37|0
1631005080000|2021-09-07 08:58:00|27697.44|27697.44|27697.68|27697.68|27697.68|27697.68|27697.44|27697.44|0
1631005160000|2021-09-07 08:59:20|27701.21|27701.21|27711.82|27711.82|27711.82|27711.82|27701.21|27701.21|0
1631005170000|2021-09-07 08:59:30|27701.21|27701.21|27701.21|27701.21|27701.21|27701.21|27701.21|27701.21|0
1631005190000|2021-09-07 08:59:50|27697.68|27697.68|27697.68|27697.68|27697.68|27697.68|27697.68|27697.68|0
1631005200000|2021-09-07 09:00:00|27690.61|27690.61|27683.54|27683.54|27690.61|27690.61|27683.54|27683.54|0
1631005210000|2021-09-07 09:00:10|27680.01|27680.01|27672.94|27672.94|27680.01|27680.01|27672.94|27672.94|0
1631005220000|2021-09-07 09:00:20|27669.4|27669.4|27669.4|27669.4|27669.4|27669.4|27669.4|27669.4|0
1631005230000|2021-09-07 09:00:30|27665.87|27665.87|27665.87|27665.87|27665.87|27665.87|27665.87|27665.87|0
1631005260000|2021-09-07 09:01:00|27655.26|27655.26|27655.26|27655.26|27655.26|27655.26|27655.26|27655.26|0
1631005270000|2021-09-07 09:01:10|27658.8|27658.8|27662.33|27662.33|27662.33|27662.33|27658.8|27658.8|0
1631005320000|2021-09-07 09:02:00|27665.87|27665.87|27665.87|27665.87|27665.87|27665.87|27665.87|27665.87|0
1631005330000|2021-09-07 09:02:10|27669.4|27669.4|27669.4|27669.4|27669.4|27669.4|27669.4|27669.4|0
1631005380000|2021-09-07 09:03:00|27669.64|27669.64|27669.64|27669.64|27669.64|27669.64|27669.64|27669.64|0
1631005390000|2021-09-07 09:03:10|27666.11|27666.11|27666.11|27666.11|27666.11|27666.11|27666.11|27666.11|0
1631005430000|2021-09-07 09:03:50|27666.59|27666.59|27666.83|27666.83|27666.83|27666.83|27666.59|27666.59|0
1631005440000|2021-09-07 09:04:00|27673.9|27673.9|27670.37|27670.37|27673.9|27673.9|27670.37|27670.37|0
1631005470000|2021-09-07 09:04:30|27669.88|27669.88|27669.88|27669.88|27669.88|27669.88|27669.88|27669.88|0
1631005480000|2021-09-07 09:04:40|27673.42|27673.42|27666.35|27666.35|27673.42|27673.42|27666.35|27666.35|0
1631005490000|2021-09-07 09:04:50|27666.11|27666.11|27666.11|27666.11|27666.11|27666.11|27666.11|27666.11|0
1631005500000|2021-09-07 09:05:00|27666.52|27666.52|27670.05|27670.05|27670.05|27670.05|27666.52|27666.52|0
1631005520000|2021-09-07 09:05:20|27662.98|27662.98|27662.98|27662.98|27662.98|27662.98|27662.98|27662.98|0
1631005540000|2021-09-07 09:05:40|27666.52|27666.52|27667.72|27667.72|27667.72|27667.72|27666.52|27666.52|0
1631005550000|2021-09-07 09:05:50|27664.18|27664.18|27664.18|27664.18|27664.18|27664.18|27664.18|27664.18|0
1631005580000|2021-09-07 09:06:20|27667.72|27667.72|27671.25|27671.25|27671.25|27671.25|27667.72|27667.72|0
1631005620000|2021-09-07 09:07:00|27674.79|27674.79|27674.79|27674.79|27674.79|27674.79|27674.79|27674.79|0
1631005640000|2021-09-07 09:07:20|27671.25|27671.25|27671.25|27671.25|27671.25|27671.25|27671.25|27671.25|0
1631005670000|2021-09-07 09:07:50|27667.72|27667.72|27667.72|27667.72|27667.72|27667.72|27667.72|27667.72|0
1631005680000|2021-09-07 09:08:00|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|0
1631005690000|2021-09-07 09:08:10|27656.87|27656.87|27656.87|27656.87|27656.87|27656.87|27656.87|27656.87|0
1631005720000|2021-09-07 09:08:40|27653.34|27653.34|27653.34|27653.34|27653.34|27653.34|27653.34|27653.34|0
1631005730000|2021-09-07 09:08:50|27656.87|27656.87|27656.87|27656.87|27656.87|27656.87|27656.87|27656.87|0
1631005740000|2021-09-07 09:09:00|27660.41|27660.41|27663.94|27663.94|27663.94|27663.94|27660.41|27660.41|0
1631005750000|2021-09-07 09:09:10|27660.41|27660.41|27652.74|27652.74|27660.41|27660.41|27652.74|27652.74|0
1631005760000|2021-09-07 09:09:20|27649.2|27649.2|27649.2|27649.2|27649.2|27649.2|27649.2|27649.2|0
1631005770000|2021-09-07 09:09:30|27645.67|27645.67|27645.67|27645.67|27645.67|27645.67|27645.67|27645.67|0
1631005800000|2021-09-07 09:10:00|27649.2|27649.2|27659.81|27659.81|27659.81|27659.81|27649.2|27649.2|0
1631005830000|2021-09-07 09:10:30|27652.74|27652.74|27644.03|27644.03|27652.74|27652.74|27644.03|27644.03|0
1631005840000|2021-09-07 09:10:40|27643.79|27643.79|27643.79|27643.79|27643.79|27643.79|27643.79|27643.79|0
1631005850000|2021-09-07 09:10:50|27647.32|27647.32|27647.32|27647.32|27647.32|27647.32|27647.32|27647.32|0
1631005900000|2021-09-07 09:11:40|27654.39|27654.39|27654.39|27654.39|27654.39|27654.39|27654.39|27654.39|0
1631005920000|2021-09-07 09:12:00|27650.86|27650.86|27650.86|27650.86|27650.86|27650.86|27647.32|27647.32|0
1631005970000|2021-09-07 09:12:50|27651.34|27651.34|27651.34|27651.34|27651.34|27651.34|27651.34|27651.34|0
1631005990000|2021-09-07 09:13:10|27654.87|27654.87|27654.87|27654.87|27654.87|27654.87|27651.34|27651.34|0
1631006020000|2021-09-07 09:13:40|27654.46|27654.46|27654.46|27654.46|27654.46|27654.46|27654.46|27654.46|0
1631006060000|2021-09-07 09:14:20|27661.53|27661.53|27661.53|27661.53|27661.53|27661.53|27661.53|27661.53|0
1631006090000|2021-09-07 09:14:50|27665.07|27665.07|27665.07|27665.07|27665.07|27665.07|27665.07|27665.07|0
1631006100000|2021-09-07 09:15:00|27661.53|27661.53|27661.53|27661.53|27661.53|27661.53|27661.53|27661.53|0
1631006110000|2021-09-07 09:15:10|27658|27658|27650.93|27650.93|27658|27658|27650.93|27650.93|0
1631006120000|2021-09-07 09:15:20|27650.52|27650.52|27650.52|27650.52|27650.52|27650.52|27650.52|27650.52|0
1631006130000|2021-09-07 09:15:30|27654.05|27654.05|27654.05|27654.05|27654.05|27654.05|27654.05|27654.05|0
1631006150000|2021-09-07 09:15:50|27650.52|27650.52|27650.52|27650.52|27650.52|27650.52|27650.52|27650.52|0
1631006160000|2021-09-07 09:16:00|27646.98|27646.98|27641.05|27641.05|27646.98|27646.98|27641.05|27641.05|0
1631006170000|2021-09-07 09:16:10|27637.51|27637.51|27633.98|27633.98|27637.51|27637.51|27633.98|27633.98|0
1631006230000|2021-09-07 09:17:10|27641.05|27641.05|27648.12|27648.12|27648.12|27648.12|27641.05|27641.05|0
1631006250000|2021-09-07 09:17:30|27644.58|27644.58|27641.05|27641.05|27648.12|27648.12|27641.05|27641.05|0
1631006270000|2021-09-07 09:17:50|27641.29|27641.29|27634.22|27634.22|27641.29|27641.29|27634.22|27634.22|0
1631006280000|2021-09-07 09:18:00|27633.4|27633.4|27632.8|27632.8|27633.4|27633.4|27632.8|27632.8|0
1631006310000|2021-09-07 09:18:30|27622.19|27622.19|27622.19|27622.19|27622.19|27622.19|27622.19|27622.19|0
1631006380000|2021-09-07 09:19:40|27625.73|27625.73|27629.26|27629.26|27629.26|27629.26|27625.73|27625.73|0
1631006390000|2021-09-07 09:19:50|27625.73|27625.73|27625.73|27625.73|27625.73|27625.73|27625.73|27625.73|0
1631006420000|2021-09-07 09:20:20|27622.19|27622.19|27621.71|27621.71|27622.19|27622.19|27621.71|27621.71|0
1631006440000|2021-09-07 09:20:40|27618.17|27618.17|27618.17|27618.17|27618.17|27618.17|27618.17|27618.17|0
1631006460000|2021-09-07 09:21:00|27625.24|27625.24|27625.24|27625.24|27625.24|27625.24|27625.24|27625.24|0
1631006480000|2021-09-07 09:21:20|27628.78|27628.78|27625.24|27625.24|27628.78|27628.78|27625.24|27625.24|0
1631006500000|2021-09-07 09:21:40|27632.31|27632.31|27632.31|27632.31|27632.31|27632.31|27632.31|27632.31|0
1631006530000|2021-09-07 09:22:10|27633.13|27633.13|27633.13|27633.13|27633.13|27633.13|27633.13|27633.13|0
1631006570000|2021-09-07 09:22:50|27629.6|27629.6|27630.01|27630.01|27630.01|27630.01|27629.6|27629.6|0
1631006580000|2021-09-07 09:23:00|27619.4|27619.4|27622.94|27622.94|27622.94|27622.94|27619.4|27619.4|0
1631006590000|2021-09-07 09:23:10|27623.18|27623.18|27623.18|27623.18|27623.18|27623.18|27623.18|27623.18|0
1631006600000|2021-09-07 09:23:20|27626.72|27626.72|27623.18|27623.18|27626.72|27626.72|27623.18|27623.18|0
1631006610000|2021-09-07 09:23:30|27626.72|27626.72|27626.72|27626.72|27626.72|27626.72|27626.72|27626.72|0
1631006620000|2021-09-07 09:23:40|27637.32|27637.32|27633.79|27633.79|27637.32|27637.32|27630.25|27630.25|0
1631006630000|2021-09-07 09:23:50|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|0
1631006670000|2021-09-07 09:24:30|27629.84|27629.84|27622.77|27622.77|27629.84|27629.84|27622.77|27622.77|0
1631006700000|2021-09-07 09:25:00|27626.31|27626.31|27629.84|27629.84|27629.84|27629.84|27626.31|27626.31|0
1631006750000|2021-09-07 09:25:50|27640.45|27640.45|27641.05|27641.05|27641.05|27641.05|27640.45|27640.45|0
1631006780000|2021-09-07 09:26:20|27648.12|27648.12|27649.32|27649.32|27649.32|27649.32|27648.12|27648.12|0
1631006820000|2021-09-07 09:27:00|27650.14|27650.14|27649.73|27649.73|27650.14|27650.14|27649.73|27649.73|0
1631006830000|2021-09-07 09:27:10|27656.8|27656.8|27656.8|27656.8|27656.8|27656.8|27656.8|27656.8|0
1631006840000|2021-09-07 09:27:20|27663.87|27663.87|27663.87|27663.87|27663.87|27663.87|27663.87|27663.87|0
1631006850000|2021-09-07 09:27:30|27664.11|27664.11|27657.04|27657.04|27664.11|27664.11|27657.04|27657.04|0
1631006930000|2021-09-07 09:28:50|27653.5|27653.5|27653.5|27653.5|27653.5|27653.5|27653.5|27653.5|0
1631006980000|2021-09-07 09:29:40|27674.71|27674.71|27674.71|27674.71|27674.71|27674.71|27674.71|27674.71|0
1631006990000|2021-09-07 09:29:50|27678.25|27678.25|27678.25|27678.25|27678.25|27678.25|27678.25|27678.25|0
1631007000000|2021-09-07 09:30:00|27678.66|27678.66|27678.25|27678.25|27678.66|27678.66|27678.25|27678.25|0
1631007020000|2021-09-07 09:30:20|27674.71|27674.71|27674.71|27674.71|27674.71|27674.71|27674.71|27674.71|0
1631007030000|2021-09-07 09:30:30|27681.78|27681.78|27681.78|27681.78|27681.78|27681.78|27681.78|27681.78|0
1631007050000|2021-09-07 09:30:50|27678.25|27678.25|27674.71|27674.71|27678.25|27678.25|27674.71|27674.71|0
1631007070000|2021-09-07 09:31:10|27671.18|27671.18|27667.64|27667.64|27671.18|27671.18|27667.64|27667.64|0
1631007080000|2021-09-07 09:31:20|27664.11|27664.11|27664.11|27664.11|27664.11|27664.11|27664.11|27664.11|0
1631007130000|2021-09-07 09:32:10|27664.52|27664.52|27664.52|27664.52|27664.52|27664.52|27664.52|27664.52|0
1631007170000|2021-09-07 09:32:50|27671.59|27671.59|27671.59|27671.59|27671.59|27671.59|27671.59|27671.59|0
1631007200000|2021-09-07 09:33:20|27671.35|27671.35|27671.35|27671.35|27671.35|27671.35|27671.35|27671.35|0
1631007210000|2021-09-07 09:33:30|27667.81|27667.81|27667.81|27667.81|27667.81|27667.81|27667.81|27667.81|0
1631007220000|2021-09-07 09:33:40|27667.57|27667.57|27667.57|27667.57|27667.57|27667.57|27667.57|27667.57|0
1631007240000|2021-09-07 09:34:00|27667.81|27667.81|27653.67|27653.67|27667.81|27667.81|27653.67|27653.67|0
1631007270000|2021-09-07 09:34:30|27660.74|27660.74|27660.74|27660.74|27660.74|27660.74|27660.74|27660.74|0
1631007320000|2021-09-07 09:35:20|27660.14|27660.14|27659.73|27659.73|27660.14|27660.14|27659.73|27659.73|0
1631007400000|2021-09-07 09:36:40|27656.2|27656.2|27656.2|27656.2|27656.2|27656.2|27656.2|27656.2|0
1631007460000|2021-09-07 09:37:40|27649.13|27649.13|27649.13|27649.13|27649.13|27649.13|27649.13|27649.13|0
1631007470000|2021-09-07 09:37:50|27645.59|27645.59|27645.59|27645.59|27645.59|27645.59|27645.59|27645.59|0
1631007480000|2021-09-07 09:38:00|27638.52|27638.52|27638.52|27638.52|27638.52|27638.52|27638.52|27638.52|0
1631007500000|2021-09-07 09:38:20|27642.06|27642.06|27642.06|27642.06|27642.06|27642.06|27642.06|27642.06|0
1631007560000|2021-09-07 09:39:20|27649.13|27649.13|27649.13|27649.13|27649.13|27649.13|27649.13|27649.13|0
1631007620000|2021-09-07 09:40:20|27652.66|27652.66|27652.66|27652.66|27652.66|27652.66|27652.66|27652.66|0
1631007630000|2021-09-07 09:40:30|27653.07|27653.07|27653.07|27653.07|27653.07|27653.07|27653.07|27653.07|0
1631007670000|2021-09-07 09:41:10|27653.67|27653.67|27653.67|27653.67|27653.67|27653.67|27653.67|27653.67|0
1631007720000|2021-09-07 09:42:00|27654.08|27654.08|27654.08|27654.08|27654.08|27654.08|27654.08|27654.08|0
1631007740000|2021-09-07 09:42:20|27668.22|27668.22|27664.93|27664.93|27668.22|27668.22|27664.69|27664.69|0
1631007750000|2021-09-07 09:42:30|27665.17|27665.17|27661.64|27661.64|27665.17|27665.17|27661.64|27661.64|0
1631007830000|2021-09-07 09:43:50|27658.1|27658.1|27654.57|27654.57|27658.1|27658.1|27654.57|27654.57|0
1631007840000|2021-09-07 09:44:00|27655.77|27655.77|27655.77|27655.77|27655.77|27655.77|27655.77|27655.77|0
1631007850000|2021-09-07 09:44:10|27656.37|27656.37|27656.37|27656.37|27656.37|27656.37|27656.37|27656.37|0
1631007860000|2021-09-07 09:44:20|27656.85|27656.85|27656.85|27656.85|27656.85|27656.85|27656.85|27656.85|0
1631007960000|2021-09-07 09:46:00|27656.61|27656.61|27656.61|27656.61|27656.61|27656.61|27656.61|27656.61|0
1631007980000|2021-09-07 09:46:20|27656.37|27656.37|27656.37|27656.37|27656.37|27656.37|27656.37|27656.37|0
1631008040000|2021-09-07 09:47:20|27659.9|27659.9|27659.9|27659.9|27659.9|27659.9|27659.9|27659.9|0
1631008050000|2021-09-07 09:47:30|27659.66|27659.66|27656.13|27656.13|27659.66|27659.66|27656.13|27656.13|0
1631008100000|2021-09-07 09:48:20|27659.66|27659.66|27659.66|27659.66|27659.66|27659.66|27659.66|27659.66|0
1631008110000|2021-09-07 09:48:30|27660.15|27660.15|27663.68|27663.68|27663.68|27663.68|27660.15|27660.15|0
1631008160000|2021-09-07 09:49:20|27660.15|27660.15|27660.15|27660.15|27660.15|27660.15|27660.15|27660.15|0
1631008220000|2021-09-07 09:50:20|27663.68|27663.68|27660.15|27660.15|27663.68|27663.68|27660.15|27660.15|0
1631008230000|2021-09-07 09:50:30|27656.61|27656.61|27656.61|27656.61|27656.61|27656.61|27656.61|27656.61|0
1631008270000|2021-09-07 09:51:10|27649.54|27649.54|27646.01|27646.01|27649.54|27649.54|27646.01|27646.01|0
1631008290000|2021-09-07 09:51:30|27649.54|27649.54|27649.54|27649.54|27649.54|27649.54|27649.54|27649.54|0
1631008330000|2021-09-07 09:52:10|27663.68|27663.68|27663.68|27663.68|27663.68|27663.68|27663.68|27663.68|0
1631008340000|2021-09-07 09:52:20|27664.09|27664.09|27664.91|27664.91|27664.91|27664.91|27664.09|27664.09|0
1631008350000|2021-09-07 09:52:30|27664.5|27664.5|27664.5|27664.5|27664.5|27664.5|27664.5|27664.5|0
1631008400000|2021-09-07 09:53:20|27664.26|27664.26|27664.26|27664.26|27664.26|27664.26|27664.26|27664.26|0
1631008440000|2021-09-07 09:54:00|27678.4|27678.4|27674.86|27674.86|27678.4|27678.4|27674.86|27674.86|0
1631008460000|2021-09-07 09:54:20|27678.4|27678.4|27678.4|27678.4|27678.4|27678.4|27678.4|27678.4|0
1631008490000|2021-09-07 09:54:50|27674.86|27674.86|27674.86|27674.86|27674.86|27674.86|27674.86|27674.86|0
1631008500000|2021-09-07 09:55:00|27674.38|27674.38|27674.38|27674.38|27674.38|27674.38|27674.38|27674.38|0
1631008590000|2021-09-07 09:56:30|27677.91|27677.91|27677.91|27677.91|27677.91|27677.91|27677.91|27677.91|0
1631008680000|2021-09-07 09:58:00|27678.32|27678.32|27678.32|27678.32|27678.32|27678.32|27678.32|27678.32|0
1631008730000|2021-09-07 09:58:50|27685.39|27685.39|27685.39|27685.39|27685.39|27685.39|27685.39|27685.39|0
1631008740000|2021-09-07 09:59:00|27688.93|27688.93|27688.93|27688.93|27688.93|27688.93|27688.93|27688.93|0
1631008750000|2021-09-07 09:59:10|27689.17|27689.17|27689.17|27689.17|27689.17|27689.17|27689.17|27689.17|0
1631008770000|2021-09-07 09:59:30|27696.24|27696.24|27696.24|27696.24|27696.24|27696.24|27696.24|27696.24|0
1631008800000|2021-09-07 10:00:00|27699.78|27699.78|27699.78|27699.78|27699.78|27699.78|27699.78|27699.78|0
1631008840000|2021-09-07 10:00:40|27703.31|27703.31|27703.31|27703.31|27703.31|27703.31|27703.31|27703.31|0
1631008850000|2021-09-07 10:00:50|27703.55|27703.55|27700.02|27700.02|27703.55|27703.55|27700.02|27700.02|0
1631008920000|2021-09-07 10:02:00|27696.48|27696.48|27691.94|27691.94|27696.48|27696.48|27691.94|27691.94|0
1631008940000|2021-09-07 10:02:20|27692.54|27692.54|27691.94|27691.94|27692.54|27692.54|27691.94|27691.94|0
1631008950000|2021-09-07 10:02:30|27695.47|27695.47|27695.47|27695.47|27695.47|27695.47|27695.47|27695.47|0
1631009110000|2021-09-07 10:05:10|27699.01|27699.01|27686.79|27686.79|27699.01|27699.01|27686.79|27686.79|0
1631009140000|2021-09-07 10:05:40|27693.86|27693.86|27693.86|27693.86|27693.86|27693.86|27693.86|27693.86|0
1631009160000|2021-09-07 10:06:00|27697.4|27697.4|27697.4|27697.4|27697.4|27697.4|27697.4|27697.4|0
1631009180000|2021-09-07 10:06:20|27693.86|27693.86|27693.86|27693.86|27693.86|27693.86|27693.86|27693.86|0
1631009230000|2021-09-07 10:07:10|27697.4|27697.4|27693.86|27693.86|27697.4|27697.4|27693.86|27693.86|0
1631009260000|2021-09-07 10:07:40|27686.79|27686.79|27686.79|27686.79|27686.79|27686.79|27686.79|27686.79|0
1631009280000|2021-09-07 10:08:00|27683.26|27683.26|27683.26|27683.26|27683.26|27683.26|27683.26|27683.26|0
1631009310000|2021-09-07 10:08:30|27676.19|27676.19|27676.19|27676.19|27676.19|27676.19|27676.19|27676.19|0
1631009330000|2021-09-07 10:08:50|27676.67|27676.67|27676.67|27676.67|27676.67|27676.67|27676.67|27676.67|0
1631009350000|2021-09-07 10:09:10|27669.6|27669.6|27666.07|27666.07|27669.6|27669.6|27666.07|27666.07|0
1631009360000|2021-09-07 10:09:20|27662.53|27662.53|27662.53|27662.53|27662.53|27662.53|27662.53|27662.53|0
1631009370000|2021-09-07 10:09:30|27659|27659|27659|27659|27659|27659|27659|27659|0
1631009430000|2021-09-07 10:10:30|27658.27|27658.27|27658.27|27658.27|27658.27|27658.27|27658.27|27658.27|0
1631009440000|2021-09-07 10:10:40|27651.2|27651.2|27651.2|27651.2|27651.2|27651.2|27651.2|27651.2|0
1631009510000|2021-09-07 10:11:50|27647.66|27647.66|27647.66|27647.66|27647.66|27647.66|27647.66|27647.66|0
1631009520000|2021-09-07 10:12:00|27644.13|27644.13|27644.37|27644.37|27647.91|27647.91|27644.13|27644.13|0
1631009530000|2021-09-07 10:12:10|27640.84|27640.84|27640.84|27640.84|27640.84|27640.84|27640.84|27640.84|0
1631009550000|2021-09-07 10:12:30|27640.24|27640.24|27640.24|27640.24|27640.24|27640.24|27640.24|27640.24|0
1631009570000|2021-09-07 10:12:50|27643.77|27643.77|27643.77|27643.77|27643.77|27643.77|27643.77|27643.77|0
1631009580000|2021-09-07 10:13:00|27650.84|27650.84|27650.84|27650.84|27650.84|27650.84|27650.84|27650.84|0
1631009600000|2021-09-07 10:13:20|27647.31|27647.31|27647.31|27647.31|27647.31|27647.31|27647.31|27647.31|0
1631009690000|2021-09-07 10:14:50|27647.55|27647.55|27647.55|27647.55|27647.55|27647.55|27647.55|27647.55|0
1631009720000|2021-09-07 10:15:20|27654.62|27654.62|27654.62|27654.62|27654.62|27654.62|27654.62|27654.62|0
1631009750000|2021-09-07 10:15:50|27658.15|27658.15|27658.15|27658.15|27658.15|27658.15|27658.15|27658.15|0
1631009790000|2021-09-07 10:16:30|27657.33|27657.33|27657.33|27657.33|27657.33|27657.33|27657.33|27657.33|0
1631009830000|2021-09-07 10:17:10|27653.8|27653.8|27653.8|27653.8|27653.8|27653.8|27653.8|27653.8|0
1631009850000|2021-09-07 10:17:30|27650.26|27650.26|27650.26|27650.26|27650.26|27650.26|27650.26|27650.26|0
1631009860000|2021-09-07 10:17:40|27646.73|27646.73|27646.73|27646.73|27646.73|27646.73|27646.73|27646.73|0
1631009870000|2021-09-07 10:17:50|27643.19|27643.19|27643.19|27643.19|27643.19|27643.19|27643.19|27643.19|0
1631009890000|2021-09-07 10:18:10|27646.73|27646.73|27646.73|27646.73|27646.73|27646.73|27646.73|27646.73|0
1631009930000|2021-09-07 10:18:50|27650.26|27650.26|27650.26|27650.26|27650.26|27650.26|27650.26|27650.26|0
1631009980000|2021-09-07 10:19:40|27657.33|27657.33|27657.33|27657.33|27657.33|27657.33|27657.33|27657.33|0
1631010000000|2021-09-07 10:20:00|27656.92|27656.92|27656.92|27656.92|27656.92|27656.92|27656.92|27656.92|0
1631010050000|2021-09-07 10:20:50|27660.46|27660.46|27656.92|27656.92|27660.46|27660.46|27656.92|27656.92|0
1631010060000|2021-09-07 10:21:00|27653.39|27653.39|27653.39|27653.39|27653.39|27653.39|27653.39|27653.39|0
1631010080000|2021-09-07 10:21:20|27656.92|27656.92|27656.92|27656.92|27656.92|27656.92|27656.92|27656.92|0
1631010170000|2021-09-07 10:22:50|27653.39|27653.39|27653.39|27653.39|27653.39|27653.39|27653.39|27653.39|0
1631010190000|2021-09-07 10:23:10|27652.9|27652.9|27652.9|27652.9|27652.9|27652.9|27652.9|27652.9|0
1631010360000|2021-09-07 10:26:00|27652.49|27652.49|27652.49|27652.49|27652.49|27652.49|27652.49|27652.49|0
1631010380000|2021-09-07 10:26:20|27659.56|27659.56|27659.56|27659.56|27659.56|27659.56|27659.56|27659.56|0
1631010390000|2021-09-07 10:26:30|27663.1|27663.1|27659.56|27659.56|27663.1|27663.1|27659.56|27659.56|0
1631010440000|2021-09-07 10:27:20|27656.03|27656.03|27656.03|27656.03|27656.03|27656.03|27656.03|27656.03|0
1631010510000|2021-09-07 10:28:30|27652.49|27652.49|27645.42|27645.42|27652.49|27652.49|27645.42|27645.42|0
1631010520000|2021-09-07 10:28:40|27641.89|27641.89|27641.89|27641.89|27641.89|27641.89|27641.89|27641.89|0
1631010540000|2021-09-07 10:29:00|27641.65|27641.65|27639.63|27639.63|27641.65|27641.65|27639.63|27639.63|0
1631010550000|2021-09-07 10:29:10|27640.04|27640.04|27632.97|27632.97|27640.04|27640.04|27632.97|27632.97|0
1631010610000|2021-09-07 10:30:10|27625.9|27625.9|27625.9|27625.9|27625.9|27625.9|27625.9|27625.9|0
1631010630000|2021-09-07 10:30:30|27625.41|27625.41|27625.41|27625.41|27625.41|27625.41|27625.41|27625.41|0
1631010650000|2021-09-07 10:30:50|27618.34|27618.34|27625.41|27625.41|27625.41|27625.41|27618.34|27618.34|0
1631010680000|2021-09-07 10:31:20|27628.95|27628.95|27628.95|27628.95|27628.95|27628.95|27628.95|27628.95|0
1631010740000|2021-09-07 10:32:20|27629.55|27629.55|27629.55|27629.55|27629.55|27629.55|27629.55|27629.55|0
1631010770000|2021-09-07 10:32:50|27626.01|27626.01|27618.34|27618.34|27626.01|27626.01|27614.81|27614.81|0
1631010780000|2021-09-07 10:33:00|27614.81|27614.81|27614.81|27614.81|27614.81|27614.81|27614.81|27614.81|0
1631010830000|2021-09-07 10:33:50|27611.27|27611.27|27611.27|27611.27|27611.27|27611.27|27611.27|27611.27|0
1631010840000|2021-09-07 10:34:00|27614.81|27614.81|27614.81|27614.81|27614.81|27614.81|27614.81|27614.81|0
1631010860000|2021-09-07 10:34:20|27611.27|27611.27|27611.27|27611.27|27611.27|27611.27|27611.27|27611.27|0
1631010930000|2021-09-07 10:35:30|27610.07|27610.07|27610.07|27610.07|27610.07|27610.07|27610.07|27610.07|0
1631010960000|2021-09-07 10:36:00|27613.61|27613.61|27613.36|27613.36|27613.61|27613.61|27613.36|27613.36|0
1631010980000|2021-09-07 10:36:20|27616.9|27616.9|27616.9|27616.9|27616.9|27616.9|27616.9|27616.9|0
1631011000000|2021-09-07 10:36:40|27613.36|27613.36|27599.22|27599.22|27613.36|27613.36|27599.22|27599.22|0
1631011010000|2021-09-07 10:36:50|27595.69|27595.69|27592.15|27592.15|27595.69|27595.69|27592.15|27592.15|0
1631011020000|2021-09-07 10:37:00|27595.69|27595.69|27595.69|27595.69|27595.69|27595.69|27595.69|27595.69|0
1631011030000|2021-09-07 10:37:10|27592.15|27592.15|27595.69|27595.69|27595.69|27595.69|27592.15|27592.15|0
1631011070000|2021-09-07 10:37:50|27606.29|27606.29|27609.83|27609.83|27609.83|27609.83|27606.29|27606.29|0
1631011080000|2021-09-07 10:38:00|27612.76|27612.76|27609.23|27609.23|27612.76|27612.76|27609.23|27609.23|0
1631011090000|2021-09-07 10:38:10|27605.69|27605.69|27605.69|27605.69|27605.69|27605.69|27605.69|27605.69|0
1631011120000|2021-09-07 10:38:40|27612.76|27612.76|27612.76|27612.76|27612.76|27612.76|27612.76|27612.76|0
1631011140000|2021-09-07 10:39:00|27619.83|27619.83|27619.83|27619.83|27619.83|27619.83|27619.83|27619.83|0
1631011150000|2021-09-07 10:39:10|27619.23|27619.23|27618.63|27618.63|27619.23|27619.23|27615.1|27615.1|0
1631011180000|2021-09-07 10:39:40|27622.17|27622.17|27621.98|27621.98|27622.17|27622.17|27621.57|27621.57|0
1631011190000|2021-09-07 10:39:50|27625.51|27625.51|27625.51|27625.51|27625.51|27625.51|27625.51|27625.51|0
1631011260000|2021-09-07 10:41:00|27621.98|27621.98|27618.44|27618.44|27621.98|27621.98|27618.44|27618.44|0
1631011280000|2021-09-07 10:41:20|27611.37|27611.37|27607.84|27607.84|27611.37|27611.37|27607.84|27607.84|0
1631011300000|2021-09-07 10:41:40|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|0
1631011320000|2021-09-07 10:42:00|27611.97|27611.97|27611.97|27611.97|27611.97|27611.97|27611.97|27611.97|0
1631011390000|2021-09-07 10:43:10|27615.51|27615.51|27615.51|27615.51|27615.51|27615.51|27615.51|27615.51|0
1631011490000|2021-09-07 10:44:50|27622.58|27622.58|27622.58|27622.58|27622.58|27622.58|27622.58|27622.58|0
1631011590000|2021-09-07 10:46:30|27623.18|27623.18|27622.58|27622.58|27623.18|27623.18|27622.58|27622.58|0
1631011600000|2021-09-07 10:46:40|27626.11|27626.11|27626.11|27626.11|27626.11|27626.11|27626.11|27626.11|0
1631011620000|2021-09-07 10:47:00|27625.87|27625.87|27625.87|27625.87|27625.87|27625.87|27625.87|27625.87|0
1631011630000|2021-09-07 10:47:10|27622.33|27622.33|27625.87|27625.87|27625.87|27625.87|27622.33|27622.33|0
1631011640000|2021-09-07 10:47:20|27629.4|27629.4|27629.4|27629.4|27629.4|27629.4|27629.4|27629.4|0
1631011690000|2021-09-07 10:48:10|27632.94|27632.94|27629.4|27629.4|27632.94|27632.94|27629.4|27629.4|0
1631011770000|2021-09-07 10:49:30|27632.94|27632.94|27632.94|27632.94|27632.94|27632.94|27632.94|27632.94|0
1631011890000|2021-09-07 10:51:30|27633.54|27633.54|27633.54|27633.54|27633.54|27633.54|27633.54|27633.54|0
1631011910000|2021-09-07 10:51:50|27633.3|27633.3|27633.3|27633.3|27633.3|27633.3|27633.3|27633.3|0
1631011920000|2021-09-07 10:52:00|27633.78|27633.78|27633.78|27633.78|27633.78|27633.78|27633.78|27633.78|0
1631011930000|2021-09-07 10:52:10|27634.02|27634.02|27634.02|27634.02|27634.02|27634.02|27634.02|27634.02|0
1631011990000|2021-09-07 10:53:10|27641.09|27641.09|27641.09|27641.09|27641.09|27641.09|27641.09|27641.09|0
1631012170000|2021-09-07 10:56:10|27637.56|27637.56|27634.02|27634.02|27637.56|27637.56|27634.02|27634.02|0
1631012190000|2021-09-07 10:56:30|27637.56|27637.56|27637.56|27637.56|27637.56|27637.56|27637.56|27637.56|0
1631012220000|2021-09-07 10:57:00|27641.09|27641.09|27649.36|27649.36|27649.36|27649.36|27641.09|27641.09|0
1631012230000|2021-09-07 10:57:10|27649.97|27649.97|27649.97|27649.97|27649.97|27649.97|27649.97|27649.97|0
1631012330000|2021-09-07 10:58:50|27653.5|27653.5|27657.04|27657.04|27657.04|27657.04|27653.5|27653.5|0
1631012340000|2021-09-07 10:59:00|27657.45|27657.45|27657.45|27657.45|27657.45|27657.45|27657.45|27657.45|0
1631012370000|2021-09-07 10:59:30|27658.26|27658.26|27658.26|27658.26|27658.26|27658.26|27658.26|27658.26|0
1631012430000|2021-09-07 11:00:30|27654.73|27654.73|27651.2|27651.2|27654.73|27654.73|27651.2|27651.2|0
1631012440000|2021-09-07 11:00:40|27654.73|27654.73|27654.73|27654.73|27654.73|27654.73|27654.73|27654.73|0
1631012660000|2021-09-07 11:04:20|27653.53|27653.53|27653.53|27653.53|27653.53|27653.53|27653.53|27653.53|0
1631012700000|2021-09-07 11:05:00|27649.99|27649.99|27649.99|27649.99|27649.99|27649.99|27649.99|27649.99|0
1631012810000|2021-09-07 11:06:50|27649.75|27649.75|27648.55|27648.55|27649.75|27649.75|27648.55|27648.55|0
1631012830000|2021-09-07 11:07:10|27649.75|27649.75|27649.75|27649.75|27649.75|27649.75|27649.75|27649.75|0
1631012850000|2021-09-07 11:07:30|27653.29|27653.29|27653.29|27653.29|27653.29|27653.29|27653.29|27653.29|0
1631012860000|2021-09-07 11:07:40|27660.36|27660.36|27660.36|27660.36|27660.36|27660.36|27660.36|27660.36|0
1631012880000|2021-09-07 11:08:00|27653.29|27653.29|27653.29|27653.29|27653.29|27653.29|27653.29|27653.29|0
1631012900000|2021-09-07 11:08:20|27653.7|27653.7|27653.7|27653.7|27653.7|27653.7|27653.7|27653.7|0
1631013000000|2021-09-07 11:10:00|27654.11|27654.11|27654.71|27654.71|27654.71|27654.71|27654.11|27654.11|0
1631013040000|2021-09-07 11:10:40|27647.64|27647.64|27644.1|27644.1|27647.64|27647.64|27644.1|27644.1|0
1631013050000|2021-09-07 11:10:50|27640.57|27640.57|27640.57|27640.57|27640.57|27640.57|27640.57|27640.57|0
1631013080000|2021-09-07 11:11:20|27651.17|27651.17|27651.17|27651.17|27651.17|27651.17|27651.17|27651.17|0
1631013240000|2021-09-07 11:14:00|27644.1|27644.1|27644.1|27644.1|27644.1|27644.1|27644.1|27644.1|0
1631013290000|2021-09-07 11:14:50|27647.64|27647.64|27647.64|27647.64|27647.64|27647.64|27647.64|27647.64|0
1631013420000|2021-09-07 11:17:00|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|0
1631013510000|2021-09-07 11:18:30|27650.93|27650.93|27650.93|27650.93|27650.93|27650.93|27650.93|27650.93|0
1631013520000|2021-09-07 11:18:40|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|0
1631013560000|2021-09-07 11:19:20|27650.93|27650.93|27650.93|27650.93|27650.93|27650.93|27650.93|27650.93|0
1631013600000|2021-09-07 11:20:00|27647.39|27647.39|27643.86|27643.86|27647.39|27647.39|27643.86|27643.86|0
1631013610000|2021-09-07 11:20:10|27640.33|27640.33|27640.33|27640.33|27640.33|27640.33|27640.33|27640.33|0
1631013660000|2021-09-07 11:21:00|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|27647.39|0
1631013670000|2021-09-07 11:21:10|27647.64|27647.64|27647.64|27647.64|27647.64|27647.64|27647.64|27647.64|0
1631013740000|2021-09-07 11:22:20|27651.17|27651.17|27651.77|27651.77|27651.77|27651.77|27651.17|27651.17|0
1631013800000|2021-09-07 11:23:20|27648.24|27648.24|27648.24|27648.24|27648.24|27648.24|27648.24|27648.24|0
1631013850000|2021-09-07 11:24:10|27648.48|27648.48|27648.48|27648.48|27648.48|27648.48|27648.48|27648.48|0
1631013880000|2021-09-07 11:24:40|27649.68|27649.68|27649.68|27649.68|27649.68|27649.68|27649.68|27649.68|0
1631013950000|2021-09-07 11:25:50|27653.22|27653.22|27653.22|27653.22|27653.22|27653.22|27653.22|27653.22|0
1631013970000|2021-09-07 11:26:10|27653.63|27653.63|27653.63|27653.63|27653.63|27653.63|27653.63|27653.63|0
1631014000000|2021-09-07 11:26:40|27653.22|27653.22|27653.22|27653.22|27653.22|27653.22|27653.22|27653.22|0
1631014240000|2021-09-07 11:30:40|27652.97|27652.97|27652.97|27652.97|27652.97|27652.97|27652.97|27652.97|0
1631014250000|2021-09-07 11:30:50|27645.9|27645.9|27642.37|27642.37|27645.9|27645.9|27642.37|27642.37|0
1631014290000|2021-09-07 11:31:30|27641.77|27641.77|27641.77|27641.77|27641.77|27641.77|27641.77|27641.77|0
1631014310000|2021-09-07 11:31:50|27645.3|27645.3|27645.3|27645.3|27645.3|27645.3|27645.3|27645.3|0
1631014320000|2021-09-07 11:32:00|27648.84|27648.84|27648.84|27648.84|27648.84|27648.84|27648.84|27648.84|0
1631014440000|2021-09-07 11:34:00|27655.91|27655.91|27655.91|27655.91|27655.91|27655.91|27655.91|27655.91|0
1631014460000|2021-09-07 11:34:20|27662.98|27662.98|27666.51|27666.51|27666.51|27666.51|27662.98|27662.98|0
1631014480000|2021-09-07 11:34:40|27670.05|27670.05|27670.05|27670.05|27670.05|27670.05|27670.05|27670.05|0
1631014550000|2021-09-07 11:35:50|27673.58|27673.58|27673.58|27673.58|27673.58|27673.58|27673.58|27673.58|0
1631014570000|2021-09-07 11:36:10|27677.12|27677.12|27677.12|27677.12|27677.12|27677.12|27677.12|27677.12|0
1631014590000|2021-09-07 11:36:30|27684.19|27684.19|27684.19|27684.19|27684.19|27684.19|27684.19|27684.19|0
1631014620000|2021-09-07 11:37:00|27687.72|27687.72|27687.72|27687.72|27687.72|27687.72|27687.72|27687.72|0
1631014660000|2021-09-07 11:37:40|27691.26|27691.26|27701.86|27701.86|27701.86|27701.86|27691.26|27691.26|0
1631014680000|2021-09-07 11:38:00|27698.33|27698.33|27701.86|27701.86|27701.86|27701.86|27698.33|27698.33|0
1631014690000|2021-09-07 11:38:10|27691.26|27691.26|27687.72|27687.72|27691.26|27691.26|27687.72|27687.72|0
1631014700000|2021-09-07 11:38:20|27687.31|27687.31|27687.31|27687.31|27687.31|27687.31|27687.31|27687.31|0
1631014720000|2021-09-07 11:38:40|27687.07|27687.07|27687.07|27687.07|27687.07|27687.07|27687.07|27687.07|0
1631014730000|2021-09-07 11:38:50|27690.61|27690.61|27694.14|27694.14|27694.14|27694.14|27690.61|27690.61|0
1631014830000|2021-09-07 11:40:30|27693.9|27693.9|27693.66|27693.66|27693.9|27693.9|27693.66|27693.66|0
1631014840000|2021-09-07 11:40:40|27693.06|27693.06|27692.45|27692.45|27693.06|27693.06|27692.45|27692.45|0
1631014850000|2021-09-07 11:40:50|27681.85|27681.85|27681.85|27681.85|27681.85|27681.85|27681.85|27681.85|0
1631014860000|2021-09-07 11:41:00|27674.78|27674.78|27667.71|27667.71|27674.78|27674.78|27667.71|27667.71|0
1631014880000|2021-09-07 11:41:20|27664.18|27664.18|27660.64|27660.64|27664.18|27664.18|27660.64|27660.64|0
1631014900000|2021-09-07 11:41:40|27664.18|27664.18|27667.71|27667.71|27667.71|27667.71|27664.18|27664.18|0
1631014910000|2021-09-07 11:41:50|27671.25|27671.25|27671.25|27671.25|27671.25|27671.25|27671.25|27671.25|0
1631014930000|2021-09-07 11:42:10|27674.78|27674.78|27674.78|27674.78|27674.78|27674.78|27674.78|27674.78|0
1631014950000|2021-09-07 11:42:30|27671.25|27671.25|27671.25|27671.25|27671.25|27671.25|27671.25|27671.25|0
1631015010000|2021-09-07 11:43:30|27667.71|27667.71|27667.71|27667.71|27667.71|27667.71|27667.71|27667.71|0
1631015060000|2021-09-07 11:44:20|27671.25|27671.25|27671.25|27671.25|27671.25|27671.25|27671.25|27671.25|0
1631015120000|2021-09-07 11:45:20|27671.85|27671.85|27693.06|27693.06|27693.06|27693.06|27671.85|27671.85|0
1631015130000|2021-09-07 11:45:30|27696.59|27696.59|27696.59|27696.59|27696.59|27696.59|27696.59|27696.59|0
1631015140000|2021-09-07 11:45:40|27700.13|27700.13|27696.59|27696.59|27700.13|27700.13|27696.59|27696.59|0
1631015160000|2021-09-07 11:46:00|27697|27697|27689.93|27689.93|27697|27697|27689.93|27689.93|0
1631015180000|2021-09-07 11:46:20|27689.69|27689.69|27689.69|27689.69|27689.69|27689.69|27689.69|27689.69|0
1631015240000|2021-09-07 11:47:20|27686.15|27686.15|27686.15|27686.15|27686.15|27686.15|27686.15|27686.15|0
1631015290000|2021-09-07 11:48:10|27693.22|27693.22|27696.76|27696.76|27696.76|27696.76|27693.22|27693.22|0
1631015400000|2021-09-07 11:50:00|27703.83|27703.83|27703.83|27703.83|27703.83|27703.83|27703.83|27703.83|0
1631015430000|2021-09-07 11:50:30|27700.29|27700.29|27700.29|27700.29|27700.29|27700.29|27700.29|27700.29|0
1631015460000|2021-09-07 11:51:00|27703.83|27703.83|27707.36|27707.36|27707.36|27707.36|27703.83|27703.83|0
1631015610000|2021-09-07 11:53:30|27710.9|27710.9|27711.14|27711.14|27711.14|27711.14|27710.9|27710.9|0
1631015620000|2021-09-07 11:53:40|27710.9|27710.9|27710.41|27710.41|27710.9|27710.9|27710.41|27710.41|0
1631015630000|2021-09-07 11:53:50|27713.95|27713.95|27713.95|27713.95|27713.95|27713.95|27713.95|27713.95|0
1631015640000|2021-09-07 11:54:00|27714.19|27714.19|27714.19|27714.19|27714.19|27714.19|27714.19|27714.19|0
1631015690000|2021-09-07 11:54:50|27717.73|27717.73|27717.73|27717.73|27717.73|27717.73|27717.73|27717.73|0
1631015730000|2021-09-07 11:55:30|27721.26|27721.26|27721.26|27721.26|27721.26|27721.26|27721.26|27721.26|0
1631015760000|2021-09-07 11:56:00|27720.85|27720.85|27717.32|27717.32|27720.85|27720.85|27717.32|27717.32|0
1631015780000|2021-09-07 11:56:20|27713.78|27713.78|27699.23|27699.23|27713.78|27713.78|27699.23|27699.23|0
1631015790000|2021-09-07 11:56:30|27698.75|27698.75|27698.75|27698.75|27702.28|27702.28|27698.75|27698.75|0
1631015800000|2021-09-07 11:56:40|27702.28|27702.28|27698.75|27698.75|27702.28|27702.28|27698.75|27698.75|0
1631015810000|2021-09-07 11:56:50|27702.28|27702.28|27702.28|27702.28|27702.28|27702.28|27702.28|27702.28|0
1631015830000|2021-09-07 11:57:10|27698.75|27698.75|27698.75|27698.75|27698.75|27698.75|27698.75|27698.75|0
1631015850000|2021-09-07 11:57:30|27702.28|27702.28|27702.28|27702.28|27702.28|27702.28|27702.28|27702.28|0
1631015950000|2021-09-07 11:59:10|27698.75|27698.75|27698.75|27698.75|27698.75|27698.75|27698.75|27698.75|0
1631016020000|2021-09-07 12:00:20|27702.28|27702.28|27705.82|27705.82|27705.82|27705.82|27702.28|27702.28|0
1631016030000|2021-09-07 12:00:30|27709.35|27709.35|27709.76|27709.76|27709.76|27709.76|27709.35|27709.35|0
1631016040000|2021-09-07 12:00:40|27706.23|27706.23|27706.23|27706.23|27706.23|27706.23|27706.23|27706.23|0
1631016050000|2021-09-07 12:00:50|27709.76|27709.76|27706.23|27706.23|27709.76|27709.76|27706.23|27706.23|0
1631016060000|2021-09-07 12:01:00|27709.76|27709.76|27709.04|27709.04|27709.76|27709.76|27709.04|27709.04|0
1631016070000|2021-09-07 12:01:10|27705.5|27705.5|27705.5|27705.5|27705.5|27705.5|27705.5|27705.5|0
1631016080000|2021-09-07 12:01:20|27701.97|27701.97|27699.34|27699.34|27701.97|27701.97|27699.34|27699.34|0
1631016120000|2021-09-07 12:02:00|27702.88|27702.88|27704.56|27704.56|27704.56|27704.56|27702.88|27702.88|0
1631016130000|2021-09-07 12:02:10|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|0
1631016170000|2021-09-07 12:02:50|27705.41|27705.41|27705.41|27705.41|27705.41|27705.41|27705.41|27705.41|0
1631016240000|2021-09-07 12:04:00|27705|27705|27705|27705|27705|27705|27705|27705|0
1631016300000|2021-09-07 12:05:00|27704.4|27704.4|27704.4|27704.4|27704.4|27704.4|27704.4|27704.4|0
1631016350000|2021-09-07 12:05:50|27704.15|27704.15|27704.15|27704.15|27704.15|27704.15|27704.15|27704.15|0
1631016440000|2021-09-07 12:07:20|27700.62|27700.62|27693.55|27693.55|27700.62|27700.62|27693.55|27693.55|0
1631016460000|2021-09-07 12:07:40|27692.95|27692.95|27691.75|27691.75|27692.95|27692.95|27691.75|27691.75|0
1631016470000|2021-09-07 12:07:50|27691.15|27691.15|27691.15|27691.15|27691.15|27691.15|27691.15|27691.15|0
1631016490000|2021-09-07 12:08:10|27690.74|27690.74|27690.74|27690.74|27690.74|27690.74|27690.74|27690.74|0
1631016500000|2021-09-07 12:08:20|27683.67|27683.67|27683.67|27683.67|27683.67|27683.67|27683.67|27683.67|0
1631016520000|2021-09-07 12:08:40|27683.07|27683.07|27683.07|27683.07|27683.07|27683.07|27683.07|27683.07|0
1631016560000|2021-09-07 12:09:20|27686.6|27686.6|27686.6|27686.6|27686.6|27686.6|27686.6|27686.6|0
1631016610000|2021-09-07 12:10:10|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|0
1631016630000|2021-09-07 12:10:30|27689.54|27689.54|27689.54|27689.54|27689.54|27689.54|27689.54|27689.54|0
1631016710000|2021-09-07 12:11:50|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|0
1631016720000|2021-09-07 12:12:00|27693.67|27693.67|27693.67|27693.67|27693.67|27693.67|27693.67|27693.67|0
1631016770000|2021-09-07 12:12:50|27693.91|27693.91|27693.91|27693.91|27693.91|27693.91|27693.91|27693.91|0
1631016780000|2021-09-07 12:13:00|27686.84|27686.84|27686.84|27686.84|27686.84|27686.84|27686.84|27686.84|0
1631016800000|2021-09-07 12:13:20|27686.24|27686.24|27686|27686|27686.84|27686.84|27686|27686|0
1631016810000|2021-09-07 12:13:30|27685.4|27685.4|27685.4|27685.4|27685.4|27685.4|27685.4|27685.4|0
1631016820000|2021-09-07 12:13:40|27684.99|27684.99|27684.99|27684.99|27684.99|27684.99|27684.99|27684.99|0
1631016830000|2021-09-07 12:13:50|27684.75|27684.75|27684.75|27684.75|27684.75|27684.75|27684.75|27684.75|0
1631016890000|2021-09-07 12:14:50|27684.15|27684.15|27684.15|27684.15|27684.15|27684.15|27684.15|27684.15|0
1631016960000|2021-09-07 12:16:00|27684.75|27684.75|27684.75|27684.75|27684.75|27684.75|27684.75|27684.75|0
1631016980000|2021-09-07 12:16:20|27677.68|27677.68|27677.68|27677.68|27677.68|27677.68|27677.68|27677.68|0
1631017010000|2021-09-07 12:16:50|27681.21|27681.21|27681.21|27681.21|27681.21|27681.21|27681.21|27681.21|0
1631017070000|2021-09-07 12:17:50|27681.45|27681.45|27681.45|27681.45|27681.45|27681.45|27681.45|27681.45|0
1631017080000|2021-09-07 12:18:00|27674.38|27674.38|27667.31|27667.31|27674.38|27674.38|27667.31|27667.31|0
1631017090000|2021-09-07 12:18:10|27667.92|27667.92|27667.92|27667.92|27667.92|27667.92|27667.92|27667.92|0
1631017200000|2021-09-07 12:20:00|27668.16|27668.16|27668.16|27668.16|27668.16|27668.16|27668.16|27668.16|0
1631017280000|2021-09-07 12:21:20|27667.67|27667.67|27667.67|27667.67|27667.67|27667.67|27667.67|27667.67|0
1631017320000|2021-09-07 12:22:00|27671.21|27671.21|27667.67|27667.67|27671.21|27671.21|27667.67|27667.67|0
1631017400000|2021-09-07 12:23:20|27671.21|27671.21|27667.67|27667.67|27671.21|27671.21|27667.67|27667.67|0
1631017470000|2021-09-07 12:24:30|27667.92|27667.92|27667.92|27667.92|27667.92|27667.92|27667.92|27667.92|0
1631017520000|2021-09-07 12:25:20|27668.16|27668.16|27668.16|27668.16|27668.16|27668.16|27668.16|27668.16|0
1631017530000|2021-09-07 12:25:30|27671.69|27671.69|27671.69|27671.69|27671.69|27671.69|27671.69|27671.69|0
1631017570000|2021-09-07 12:26:10|27671.45|27671.45|27671.45|27671.45|27671.45|27671.45|27671.45|27671.45|0
1631017600000|2021-09-07 12:26:40|27674.99|27674.99|27674.99|27674.99|27674.99|27674.99|27674.99|27674.99|0
1631017620000|2021-09-07 12:27:00|27675.59|27675.59|27679.72|27679.72|27679.72|27679.72|27675.59|27675.59|0
1631017630000|2021-09-07 12:27:10|27680.32|27680.32|27680.32|27680.32|27680.32|27680.32|27680.32|27680.32|0
1631017660000|2021-09-07 12:27:40|27683.86|27683.86|27683.86|27683.86|27683.86|27683.86|27683.86|27683.86|0
1631017670000|2021-09-07 12:27:50|27684.34|27684.34|27684.34|27684.34|27684.34|27684.34|27684.34|27684.34|0
1631017730000|2021-09-07 12:28:50|27691.41|27691.41|27691.17|27691.17|27691.41|27691.41|27691.17|27691.17|0
1631017790000|2021-09-07 12:29:50|27690.57|27690.57|27690.57|27690.57|27690.57|27690.57|27690.57|27690.57|0
1631017820000|2021-09-07 12:30:20|27676.43|27676.43|27676.43|27676.43|27676.43|27676.43|27676.43|27676.43|0
1631017860000|2021-09-07 12:31:00|27662.29|27662.29|27662.29|27662.29|27662.29|27662.29|27662.29|27662.29|0
1631017950000|2021-09-07 12:32:30|27661.47|27661.47|27661.47|27661.47|27661.47|27661.47|27661.47|27661.47|0
1631017970000|2021-09-07 12:32:50|27661.23|27661.23|27661.23|27661.23|27661.23|27661.23|27661.23|27661.23|0
1631017980000|2021-09-07 12:33:00|27664.76|27664.76|27664.76|27664.76|27664.76|27664.76|27664.76|27664.76|0
1631018000000|2021-09-07 12:33:20|27664.35|27664.35|27664.35|27664.35|27664.35|27664.35|27664.35|27664.35|0
1631018030000|2021-09-07 12:33:50|27667.89|27667.89|27667.89|27667.89|27667.89|27667.89|27667.89|27667.89|0
1631018090000|2021-09-07 12:34:50|27664.35|27664.35|27663.94|27663.94|27664.35|27664.35|27663.94|27663.94|0
1631018100000|2021-09-07 12:35:00|27663.12|27663.12|27663.12|27663.12|27663.12|27663.12|27663.12|27663.12|0
1631018190000|2021-09-07 12:36:30|27663.61|27663.61|27663.61|27663.61|27663.61|27663.61|27663.61|27663.61|0
1631018260000|2021-09-07 12:37:40|27656.54|27656.54|27656.05|27656.05|27656.54|27656.54|27656.05|27656.05|0
1631018290000|2021-09-07 12:38:10|27656.46|27656.46|27656.46|27656.46|27656.46|27656.46|27656.46|27656.46|0
1631018300000|2021-09-07 12:38:20|27652.93|27652.93|27651.7|27651.7|27652.93|27652.93|27651.7|27651.7|0
1631018310000|2021-09-07 12:38:30|27652.11|27652.11|27652.52|27652.52|27652.52|27652.52|27652.11|27652.11|0
1631018320000|2021-09-07 12:38:40|27652.11|27652.11|27652.11|27652.11|27652.11|27652.11|27652.11|27652.11|0
1631018330000|2021-09-07 12:38:50|27655.64|27655.64|27662.71|27662.71|27662.71|27662.71|27655.64|27655.64|0
1631018340000|2021-09-07 12:39:00|27662.3|27662.3|27662.3|27662.3|27662.3|27662.3|27662.3|27662.3|0
1631018360000|2021-09-07 12:39:20|27655.23|27655.23|27651.7|27651.7|27655.23|27655.23|27651.7|27651.7|0
1631018370000|2021-09-07 12:39:30|27651.46|27651.46|27651.46|27651.46|27651.46|27651.46|27651.46|27651.46|0
1631018400000|2021-09-07 12:40:00|27650.86|27650.86|27650.74|27650.74|27650.86|27650.86|27650.26|27650.26|0
1631018450000|2021-09-07 12:40:50|27650.5|27650.5|27650.5|27650.5|27650.5|27650.5|27650.5|27650.5|0
1631018480000|2021-09-07 12:41:20|27650.26|27650.26|27650.01|27650.01|27650.26|27650.26|27650.01|27650.01|0
1631018640000|2021-09-07 12:44:00|27650.42|27650.42|27650.42|27650.42|27650.42|27650.42|27650.42|27650.42|0
1631018650000|2021-09-07 12:44:10|27650.83|27650.83|27650.83|27650.83|27650.83|27650.83|27650.83|27650.83|0
1631018700000|2021-09-07 12:45:00|27647.3|27647.3|27647.3|27647.3|27647.3|27647.3|27647.3|27647.3|0
1631018710000|2021-09-07 12:45:10|27650.83|27650.83|27650.83|27650.83|27650.83|27650.83|27650.83|27650.83|0
1631018720000|2021-09-07 12:45:20|27654.37|27654.37|27654.37|27654.37|27654.37|27654.37|27654.37|27654.37|0
1631018760000|2021-09-07 12:46:00|27653.96|27653.96|27654.37|27654.37|27654.37|27654.37|27653.96|27653.96|0
1631018770000|2021-09-07 12:46:10|27654.78|27654.78|27654.78|27654.78|27654.78|27654.78|27654.78|27654.78|0
1631018800000|2021-09-07 12:46:40|27655.19|27655.19|27655.19|27655.19|27655.19|27655.19|27655.19|27655.19|0
1631018810000|2021-09-07 12:46:50|27658.72|27658.72|27658.72|27658.72|27658.72|27658.72|27658.72|27658.72|0
1631018820000|2021-09-07 12:47:00|27659.13|27659.13|27659.13|27659.13|27659.13|27659.13|27659.13|27659.13|0
1631018850000|2021-09-07 12:47:30|27666.2|27666.2|27665.38|27665.38|27666.2|27666.2|27665.38|27665.38|0
1631018860000|2021-09-07 12:47:40|27661.85|27661.85|27665.38|27665.38|27665.38|27665.38|27661.85|27661.85|0
1631018880000|2021-09-07 12:48:00|27668.92|27668.92|27669.4|27669.4|27669.4|27669.4|27668.92|27668.92|0
1631018940000|2021-09-07 12:49:00|27670|27670|27672.62|27672.62|27672.62|27672.62|27670|27670|0
1631018960000|2021-09-07 12:49:20|27673.23|27673.23|27673.64|27673.64|27673.64|27673.64|27673.23|27673.23|0
1631018970000|2021-09-07 12:49:30|27673.03|27673.03|27673.03|27673.03|27673.03|27673.03|27673.03|27673.03|0
1631018980000|2021-09-07 12:49:40|27672.43|27672.43|27672.43|27672.43|27672.43|27672.43|27672.43|27672.43|0
1631019000000|2021-09-07 12:50:00|27671.83|27671.83|27666.88|27666.88|27674.55|27674.55|27663.34|27663.34|0
1631019060000|2021-09-07 12:51:00|27667.29|27667.29|27667.29|27667.29|27667.29|27667.29|27667.29|27667.29|0
1631019100000|2021-09-07 12:51:40|27666.69|27666.69|27666.69|27666.69|27666.69|27666.69|27666.69|27666.69|0
1631019160000|2021-09-07 12:52:40|27667.1|27667.1|27667.1|27667.1|27667.1|27667.1|27667.1|27667.1|0
1631019190000|2021-09-07 12:53:10|27666.69|27666.69|27666.69|27666.69|27666.69|27666.69|27666.69|27666.69|0
1631019200000|2021-09-07 12:53:20|27666.09|27666.09|27664.28|27664.28|27666.09|27666.09|27664.28|27664.28|0
1631019210000|2021-09-07 12:53:30|27663.68|27663.68|27663.68|27663.68|27663.68|27663.68|27663.68|27663.68|0
1631019220000|2021-09-07 12:53:40|27653.08|27653.08|27653.08|27653.08|27653.08|27653.08|27653.08|27653.08|0
1631019230000|2021-09-07 12:53:50|27653.68|27653.68|27653.08|27653.08|27653.68|27653.68|27653.08|27653.08|0
1631019240000|2021-09-07 12:54:00|27652.48|27652.48|27652.48|27652.48|27652.48|27652.48|27652.48|27652.48|0
1631019300000|2021-09-07 12:55:00|27648.94|27648.94|27645.41|27645.41|27648.94|27648.94|27645.41|27645.41|0
1631019340000|2021-09-07 12:55:40|27646.01|27646.01|27646.61|27646.61|27646.61|27646.61|27645.41|27645.41|0
1631019350000|2021-09-07 12:55:50|27653.68|27653.68|27654.5|27654.5|27654.5|27654.5|27653.68|27653.68|0
1631019380000|2021-09-07 12:56:20|27661.57|27661.57|27661.57|27661.57|27661.57|27661.57|27661.57|27661.57|0
1631019420000|2021-09-07 12:57:00|27665.1|27665.1|27665.1|27665.1|27665.1|27665.1|27665.1|27665.1|0
1631019440000|2021-09-07 12:57:20|27665.7|27665.7|27665.7|27665.7|27665.7|27665.7|27665.7|27665.7|0
1631019500000|2021-09-07 12:58:20|27665.1|27665.1|27665.1|27665.1|27665.1|27665.1|27665.1|27665.1|0
1631019590000|2021-09-07 12:59:50|27664.5|27664.5|27664.5|27664.5|27664.5|27664.5|27664.5|27664.5|0
1631019620000|2021-09-07 13:00:20|27660.56|27660.56|27660.56|27660.56|27660.56|27660.56|27660.56|27660.56|0
1631019670000|2021-09-07 13:01:10|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|0
1631019690000|2021-09-07 13:01:30|27664.69|27664.69|27664.69|27664.69|27664.69|27664.69|27664.69|27664.69|0
1631019700000|2021-09-07 13:01:40|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|0
1631019740000|2021-09-07 13:02:20|27664.21|27664.21|27674.81|27674.81|27674.81|27674.81|27664.21|27664.21|0
1631019780000|2021-09-07 13:03:00|27664.21|27664.21|27664.21|27664.21|27664.21|27664.21|27664.21|27664.21|0
1631019860000|2021-09-07 13:04:20|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|0
1631019880000|2021-09-07 13:04:40|27670.87|27670.87|27670.87|27670.87|27670.87|27670.87|27670.87|27670.87|0
1631019890000|2021-09-07 13:04:50|27671.11|27671.11|27667.58|27667.58|27671.11|27671.11|27667.58|27667.58|0
1631019910000|2021-09-07 13:05:10|27668.18|27668.18|27668.18|27668.18|27668.18|27668.18|27668.18|27668.18|0
1631019920000|2021-09-07 13:05:20|27671.71|27671.71|27671.71|27671.71|27671.71|27671.71|27671.71|27671.71|0
1631019950000|2021-09-07 13:05:50|27671.47|27671.47|27671.06|27671.06|27671.47|27671.47|27671.06|27671.06|0
1631019980000|2021-09-07 13:06:20|27674.59|27674.59|27674.59|27674.59|27674.59|27674.59|27674.59|27674.59|0
1631020010000|2021-09-07 13:06:50|27671.06|27671.06|27671.06|27671.06|27671.06|27671.06|27671.06|27671.06|0
1631020030000|2021-09-07 13:07:10|27663.99|27663.99|27656.92|27656.92|27663.99|27663.99|27656.92|27656.92|0
1631020040000|2021-09-07 13:07:20|27653.39|27653.39|27653.39|27653.39|27653.39|27653.39|27653.39|27653.39|0
1631020070000|2021-09-07 13:07:50|27656.92|27656.92|27663.99|27663.99|27663.99|27663.99|27656.92|27656.92|0
1631020100000|2021-09-07 13:08:20|27664.4|27664.4|27664.16|27664.16|27664.4|27664.4|27664.16|27664.16|0
1631020130000|2021-09-07 13:08:50|27664.64|27664.64|27664.64|27664.64|27664.64|27664.64|27664.64|27664.64|0
1631020140000|2021-09-07 13:09:00|27668.18|27668.18|27668.18|27668.18|27668.18|27668.18|27668.18|27668.18|0
1631020160000|2021-09-07 13:09:20|27671.71|27671.71|27671.71|27671.71|27671.71|27671.71|27671.71|27671.71|0
1631020170000|2021-09-07 13:09:30|27675.25|27675.25|27675.25|27675.25|27675.25|27675.25|27675.25|27675.25|0
1631020200000|2021-09-07 13:10:00|27675.66|27675.66|27675.66|27675.66|27675.66|27675.66|27675.66|27675.66|0
1631020220000|2021-09-07 13:10:20|27676.26|27676.26|27676.26|27676.26|27676.26|27676.26|27676.26|27676.26|0
1631020270000|2021-09-07 13:11:10|27675.85|27675.85|27675.85|27675.85|27675.85|27675.85|27675.85|27675.85|0
1631020310000|2021-09-07 13:11:50|27675.61|27675.61|27675.61|27675.61|27675.61|27675.61|27675.61|27675.61|0
1631020360000|2021-09-07 13:12:40|27672.07|27672.07|27668.54|27668.54|27672.07|27672.07|27668.54|27668.54|0
1631020390000|2021-09-07 13:13:10|27665|27665|27665|27665|27665|27665|27665|27665|0
1631020430000|2021-09-07 13:13:50|27668.54|27668.54|27668.54|27668.54|27668.54|27668.54|27668.54|27668.54|0
1631020460000|2021-09-07 13:14:20|27669.14|27669.14|27669.14|27669.14|27669.14|27669.14|27669.14|27669.14|0
1631020490000|2021-09-07 13:14:50|27669.74|27669.74|27666.2|27666.2|27669.74|27669.74|27666.2|27666.2|0
1631020500000|2021-09-07 13:15:00|27666.61|27666.61|27666.61|27666.61|27666.61|27666.61|27666.61|27666.61|0
1631020510000|2021-09-07 13:15:10|27670.15|27670.15|27670.15|27670.15|27670.15|27670.15|27670.15|27670.15|0
1631020560000|2021-09-07 13:16:00|27666.61|27666.61|27666.61|27666.61|27666.61|27666.61|27666.61|27666.61|0
1631020660000|2021-09-07 13:17:40|27663.08|27663.08|27663.08|27663.08|27663.08|27663.08|27663.08|27663.08|0
1631020670000|2021-09-07 13:17:50|27663.32|27663.32|27663.32|27663.32|27663.32|27663.32|27663.32|27663.32|0
1631020720000|2021-09-07 13:18:40|27666.85|27666.85|27667.45|27667.45|27667.45|27667.45|27666.85|27666.85|0
1631020820000|2021-09-07 13:20:20|27663.92|27663.92|27663.92|27663.92|27663.92|27663.92|27663.92|27663.92|0
1631020830000|2021-09-07 13:20:30|27667.45|27667.45|27670.99|27670.99|27670.99|27670.99|27667.45|27667.45|0
1631020850000|2021-09-07 13:20:50|27670.75|27670.75|27670.75|27670.75|27670.75|27670.75|27670.75|27670.75|0
1631020900000|2021-09-07 13:21:40|27670.99|27670.99|27671.4|27671.4|27671.4|27671.4|27670.99|27670.99|0
1631020910000|2021-09-07 13:21:50|27671.81|27671.81|27671.81|27671.81|27671.81|27671.81|27671.81|27671.81|0
1631020940000|2021-09-07 13:22:20|27682.41|27682.41|27671.81|27671.81|27682.41|27682.41|27671.81|27671.81|0
1631021000000|2021-09-07 13:23:20|27668.27|27668.27|27668.27|27668.27|27668.27|27668.27|27668.27|27668.27|0
1631021040000|2021-09-07 13:24:00|27664.74|27664.74|27664.74|27664.74|27664.74|27664.74|27664.74|27664.74|0
1631021070000|2021-09-07 13:24:30|27668.27|27668.27|27668.27|27668.27|27668.27|27668.27|27668.27|27668.27|0
1631021110000|2021-09-07 13:25:10|27675.34|27675.34|27675.34|27675.34|27675.34|27675.34|27675.34|27675.34|0
1631021140000|2021-09-07 13:25:40|27674.93|27674.93|27674.52|27674.52|27674.93|27674.93|27674.52|27674.52|0
1631021150000|2021-09-07 13:25:50|27670.99|27670.99|27669|27669|27670.99|27670.99|27669|27669|0
1631021190000|2021-09-07 13:26:30|27672.53|27672.53|27669|27669|27672.53|27672.53|27669|27669|0
1631021230000|2021-09-07 13:27:10|27665.46|27665.46|27665.46|27665.46|27665.46|27665.46|27665.46|27665.46|0
1631021280000|2021-09-07 13:28:00|27664.86|27664.86|27656.78|27656.78|27664.86|27664.86|27656.18|27656.18|0
1631021290000|2021-09-07 13:28:10|27657.38|27657.38|27656.97|27656.97|27657.38|27657.38|27656.97|27656.97|0
1631021310000|2021-09-07 13:28:30|27653.44|27653.44|27653.44|27653.44|27653.44|27653.44|27653.44|27653.44|0
1631021320000|2021-09-07 13:28:40|27646.37|27646.37|27646.37|27646.37|27646.37|27646.37|27646.37|27646.37|0
1631021330000|2021-09-07 13:28:50|27645.88|27645.88|27645.88|27645.88|27645.88|27645.88|27645.88|27645.88|0
1631021370000|2021-09-07 13:29:30|27645.64|27645.64|27635.59|27635.59|27645.88|27645.88|27635.18|27635.18|0
1631021380000|2021-09-07 13:29:40|27634.99|27634.99|27636.19|27636.19|27636.19|27636.19|27634.99|27634.99|0
1631021390000|2021-09-07 13:29:50|27629.12|27629.12|27619.91|27619.91|27629.6|27629.6|27619.91|27619.91|0
1631021400000|2021-09-07 13:30:00|27605.77|27605.77|27591.63|27591.63|27605.77|27605.77|27591.63|27591.63|0
1631021410000|2021-09-07 13:30:10|27588.1|27588.1|27595.77|27595.77|27595.77|27595.77|27588.1|27588.1|0
1631021420000|2021-09-07 13:30:20|27592.23|27592.23|27592.23|27592.23|27592.23|27592.23|27592.23|27592.23|0
1631021430000|2021-09-07 13:30:30|27585.16|27585.16|27584.56|27584.56|27585.16|27585.16|27584.56|27584.56|0
1631021440000|2021-09-07 13:30:40|27585.16|27585.16|27585.16|27585.16|27585.57|27585.57|27585.16|27585.16|0
1631021450000|2021-09-07 13:30:50|27588.7|27588.7|27593.65|27593.65|27593.65|27593.65|27585.16|27585.16|0
1631021470000|2021-09-07 13:31:10|27593.24|27593.24|27593.24|27593.24|27593.24|27593.24|27593.24|27593.24|0
1631021490000|2021-09-07 13:31:30|27575.57|27575.57|27575.57|27575.57|27575.57|27575.57|27575.57|27575.57|0
1631021500000|2021-09-07 13:31:40|27582.64|27582.64|27582.64|27582.64|27582.64|27582.64|27582.64|27582.64|0
1631021520000|2021-09-07 13:32:00|27586.18|27586.18|27586.78|27586.78|27586.78|27586.78|27586.18|27586.18|0
1631021530000|2021-09-07 13:32:10|27587.19|27587.19|27587.43|27587.43|27587.43|27587.43|27587.19|27587.19|0
1631021540000|2021-09-07 13:32:20|27587.91|27587.91|27587.91|27587.91|27587.91|27587.91|27587.91|27587.91|0
1631021550000|2021-09-07 13:32:30|27587.31|27587.31|27586.71|27586.71|27587.31|27587.31|27586.71|27586.71|0
1631021560000|2021-09-07 13:32:40|27587.31|27587.31|27583.78|27583.78|27587.31|27587.31|27583.78|27583.78|0
1631021570000|2021-09-07 13:32:50|27583.37|27583.37|27583.37|27583.37|27583.37|27583.37|27583.37|27583.37|0
1631021580000|2021-09-07 13:33:00|27579.83|27579.83|27580.24|27580.24|27580.24|27580.24|27579.83|27579.83|0
1631021590000|2021-09-07 13:33:10|27583.78|27583.78|27586.9|27586.9|27587.31|27587.31|27580.24|27580.24|0
1631021600000|2021-09-07 13:33:20|27590.44|27590.44|27597.51|27597.51|27597.51|27597.51|27586.9|27586.9|0
1631021610000|2021-09-07 13:33:30|27598.33|27598.33|27598.93|27598.93|27598.93|27598.93|27598.33|27598.33|0
1631021620000|2021-09-07 13:33:40|27606|27606|27605.59|27605.59|27606|27606|27605.59|27605.59|0
1631021630000|2021-09-07 13:33:50|27606.19|27606.19|27606.19|27606.19|27606.19|27606.19|27606.19|27606.19|0
1631021650000|2021-09-07 13:34:10|27595.58|27595.58|27583.37|27583.37|27597.51|27597.51|27583.37|27583.37|0
1631021660000|2021-09-07 13:34:20|27582.77|27582.77|27582.36|27582.36|27582.77|27582.77|27582.36|27582.36|0
1631021670000|2021-09-07 13:34:30|27571.75|27571.75|27575.89|27575.89|27575.89|27575.89|27571.75|27571.75|0
1631021680000|2021-09-07 13:34:40|27572.35|27572.35|27572.35|27572.35|27572.35|27572.35|27572.35|27572.35|0
1631021690000|2021-09-07 13:34:50|27568.82|27568.82|27568.82|27568.82|27568.82|27568.82|27568.82|27568.82|0
1631021700000|2021-09-07 13:35:00|27561.75|27561.75|27561.75|27561.75|27561.75|27561.75|27561.75|27561.75|0
1631021720000|2021-09-07 13:35:20|27568.82|27568.82|27579.83|27579.83|27579.83|27579.83|27568.82|27568.82|0
1631021730000|2021-09-07 13:35:30|27576.3|27576.3|27572.76|27572.76|27576.3|27576.3|27572.76|27572.76|0
1631021740000|2021-09-07 13:35:40|27570.96|27570.96|27570.74|27570.74|27571.15|27571.15|27570.55|27570.55|0
1631021770000|2021-09-07 13:36:10|27570.14|27570.14|27570.14|27570.14|27570.14|27570.14|27570.14|27570.14|0
1631021790000|2021-09-07 13:36:30|27566.6|27566.6|27566.6|27566.6|27566.6|27566.6|27559.53|27559.53|0
1631021800000|2021-09-07 13:36:40|27563.07|27563.07|27559.53|27559.53|27563.07|27563.07|27559.53|27559.53|0
1631021810000|2021-09-07 13:36:50|27559.78|27559.78|27560.19|27560.19|27560.19|27560.19|27559.78|27559.78|0
1631021820000|2021-09-07 13:37:00|27559.78|27559.78|27556.24|27556.24|27559.78|27559.78|27556.24|27556.24|0
1631021830000|2021-09-07 13:37:10|27552.71|27552.71|27552.47|27552.47|27552.71|27552.71|27552.47|27552.47|0
1631021850000|2021-09-07 13:37:30|27556|27556|27559.53|27559.53|27559.53|27559.53|27556|27556|0
1631021880000|2021-09-07 13:38:00|27560.14|27560.14|27559.89|27559.89|27560.14|27560.14|27559.89|27559.89|0
1631021890000|2021-09-07 13:38:10|27556.36|27556.36|27556.36|27556.36|27556.36|27556.36|27556.36|27556.36|0
1631021900000|2021-09-07 13:38:20|27556.77|27556.77|27556.77|27556.77|27556.77|27556.77|27556.77|27556.77|0
1631021910000|2021-09-07 13:38:30|27557.37|27557.37|27557.37|27557.37|27557.37|27557.37|27557.37|27557.37|0
1631021920000|2021-09-07 13:38:40|27550.3|27550.3|27543.23|27543.23|27550.3|27550.3|27539.69|27539.69|0
1631021930000|2021-09-07 13:38:50|27539.69|27539.69|27536.16|27536.16|27539.69|27539.69|27536.16|27536.16|0
1631022030000|2021-09-07 13:40:30|27543.23|27543.23|27535.15|27535.15|27543.23|27543.23|27534.55|27534.55|0
1631022060000|2021-09-07 13:41:00|27542.22|27542.22|27553.42|27553.42|27553.42|27553.42|27542.22|27542.22|0
1631022100000|2021-09-07 13:41:40|27564.03|27564.03|27564.03|27564.03|27564.03|27564.03|27564.03|27564.03|0
1631022110000|2021-09-07 13:41:50|27564.51|27564.51|27564.27|27564.27|27564.51|27564.51|27564.27|27564.27|0
1631022120000|2021-09-07 13:42:00|27560.74|27560.74|27558.62|27558.62|27560.74|27560.74|27557.2|27557.2|0
1631022130000|2021-09-07 13:42:10|27562.16|27562.16|27562.16|27562.16|27562.16|27562.16|27562.16|27562.16|0
1631022150000|2021-09-07 13:42:30|27558.62|27558.62|27559.22|27559.22|27559.22|27559.22|27558.62|27558.62|0
1631022160000|2021-09-07 13:42:40|27555.69|27555.69|27555.93|27555.93|27555.93|27555.93|27555.69|27555.69|0
1631022190000|2021-09-07 13:43:10|27556.34|27556.34|27556.34|27556.34|27556.34|27556.34|27556.34|27556.34|0
1631022210000|2021-09-07 13:43:30|27556.94|27556.94|27556.94|27556.94|27556.94|27556.94|27556.94|27556.94|0
1631022220000|2021-09-07 13:43:40|27556.7|27556.7|27560.23|27560.23|27560.23|27560.23|27556.7|27556.7|0
1631022250000|2021-09-07 13:44:10|27563.77|27563.77|27572.04|27572.04|27572.04|27572.04|27563.77|27563.77|0
1631022260000|2021-09-07 13:44:20|27571.44|27571.44|27571.44|27571.44|27571.44|27571.44|27571.44|27571.44|0
1631022290000|2021-09-07 13:44:50|27572.04|27572.04|27579.11|27579.11|27579.11|27579.11|27572.04|27572.04|0
1631022300000|2021-09-07 13:45:00|27582.64|27582.64|27579.11|27579.11|27586.18|27586.18|27579.11|27579.11|0
1631022310000|2021-09-07 13:45:10|27578.51|27578.51|27564.37|27564.37|27578.51|27578.51|27564.37|27564.37|0
1631022320000|2021-09-07 13:45:20|27562.57|27562.57|27551.31|27551.31|27562.57|27562.57|27551.31|27551.31|0
1631022330000|2021-09-07 13:45:30|27544.24|27544.24|27544.24|27544.24|27544.24|27544.24|27544.24|27544.24|0
1631022340000|2021-09-07 13:45:40|27543.83|27543.83|27544.43|27544.43|27544.43|27544.43|27543.83|27543.83|0
1631022350000|2021-09-07 13:45:50|27544.67|27544.67|27558.81|27558.81|27558.81|27558.81|27544.67|27544.67|0
1631022370000|2021-09-07 13:46:10|27555.28|27555.28|27555.28|27555.28|27555.28|27555.28|27555.28|27555.28|0
1631022380000|2021-09-07 13:46:20|27558.81|27558.81|27558.81|27558.81|27558.81|27558.81|27558.81|27558.81|0
1631022390000|2021-09-07 13:46:30|27559.22|27559.22|27559.22|27559.22|27559.22|27559.22|27559.22|27559.22|0
1631022430000|2021-09-07 13:47:10|27552.15|27552.15|27552.15|27552.15|27552.15|27552.15|27552.15|27552.15|0
1631022440000|2021-09-07 13:47:20|27545.08|27545.08|27545.08|27545.08|27545.08|27545.08|27545.08|27545.08|0
1631022460000|2021-09-07 13:47:40|27548.62|27548.62|27548.62|27548.62|27548.62|27548.62|27548.62|27548.62|0
1631022480000|2021-09-07 13:48:00|27549.03|27549.03|27549.03|27549.03|27549.03|27549.03|27549.03|27549.03|0
1631022500000|2021-09-07 13:48:20|27548.43|27548.43|27547.83|27547.83|27548.43|27548.43|27547.83|27547.83|0
1631022520000|2021-09-07 13:48:40|27547.23|27547.23|27546.62|27546.62|27547.23|27547.23|27546.62|27546.62|0
1631022530000|2021-09-07 13:48:50|27547.23|27547.23|27546.41|27546.41|27547.23|27547.23|27546.41|27546.41|0
1631022570000|2021-09-07 13:49:30|27546|27546|27557.2|27557.2|27557.2|27557.2|27546|27546|0
1631022580000|2021-09-07 13:49:40|27550.13|27550.13|27532.46|27532.46|27550.13|27550.13|27525.39|27525.39|0
1631022600000|2021-09-07 13:50:00|27531.86|27531.86|27533.28|27533.28|27533.69|27533.69|27531.26|27531.26|0
1631022610000|2021-09-07 13:50:10|27532.87|27532.87|27532.27|27532.27|27532.87|27532.87|27532.27|27532.27|0
1631022620000|2021-09-07 13:50:20|27535.8|27535.8|27535.8|27535.8|27535.8|27535.8|27535.8|27535.8|0
1631022640000|2021-09-07 13:50:40|27536.4|27536.4|27536.4|27536.4|27536.4|27536.4|27536.4|27536.4|0
1631022660000|2021-09-07 13:51:00|27515.19|27515.19|27514.59|27514.59|27515.19|27515.19|27514.59|27514.59|0
1631022670000|2021-09-07 13:51:10|27511.06|27511.06|27507.35|27507.35|27511.06|27511.06|27503.58|27503.58|0
1631022680000|2021-09-07 13:51:20|27503.82|27503.82|27503.82|27503.82|27503.82|27503.82|27503.82|27503.82|0
1631022690000|2021-09-07 13:51:30|27507.35|27507.35|27510.89|27510.89|27510.89|27510.89|27507.35|27507.35|0
1631022720000|2021-09-07 13:52:00|27514.42|27514.42|27514.42|27514.42|27515.02|27515.02|27514.42|27514.42|0
1631022730000|2021-09-07 13:52:10|27507.35|27507.35|27493.21|27493.21|27507.35|27507.35|27493.21|27493.21|0
1631022760000|2021-09-07 13:52:40|27486.14|27486.14|27486.14|27486.14|27489.68|27489.68|27486.14|27486.14|0
1631022770000|2021-09-07 13:52:50|27493.21|27493.21|27500.69|27500.69|27500.69|27500.69|27493.21|27493.21|0
1631022790000|2021-09-07 13:53:10|27504.23|27504.23|27497.76|27497.76|27504.83|27504.83|27497.76|27497.76|0
1631022800000|2021-09-07 13:53:20|27497.16|27497.16|27493.21|27493.21|27497.16|27497.16|27493.21|27493.21|0
1631022830000|2021-09-07 13:53:50|27486.14|27486.14|27486.14|27486.14|27486.14|27486.14|27486.14|27486.14|0
1631022840000|2021-09-07 13:54:00|27493.21|27493.21|27497.35|27497.35|27497.35|27497.35|27493.21|27493.21|0
1631022850000|2021-09-07 13:54:10|27493.82|27493.82|27493.21|27493.21|27493.82|27493.82|27493.21|27493.21|0
1631022860000|2021-09-07 13:54:20|27496.75|27496.75|27500.28|27500.28|27503.82|27503.82|27496.75|27496.75|0
1631022880000|2021-09-07 13:54:40|27493.21|27493.21|27493.21|27493.21|27493.21|27493.21|27493.21|27493.21|0
1631022890000|2021-09-07 13:54:50|27492.61|27492.61|27492.01|27492.01|27492.61|27492.61|27492.01|27492.01|0
1631022900000|2021-09-07 13:55:00|27488.48|27488.48|27487.39|27487.39|27488.48|27488.48|27487.39|27487.39|0
1631022910000|2021-09-07 13:55:10|27487.99|27487.99|27484.46|27484.46|27488.59|27488.59|27484.46|27484.46|0
1631022920000|2021-09-07 13:55:20|27480.92|27480.92|27480.51|27480.51|27480.92|27480.92|27480.51|27480.51|0
1631022940000|2021-09-07 13:55:40|27491.12|27491.12|27498.19|27498.19|27501.72|27501.72|27491.12|27491.12|0
1631022950000|2021-09-07 13:55:50|27497.95|27497.95|27497.95|27497.95|27497.95|27497.95|27497.95|27497.95|0
1631022980000|2021-09-07 13:56:20|27498.55|27498.55|27498.55|27498.55|27498.55|27498.55|27498.55|27498.55|0
1631022990000|2021-09-07 13:56:30|27495.01|27495.01|27498.96|27498.96|27498.96|27498.96|27495.01|27495.01|0
1631023030000|2021-09-07 13:57:10|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|0
1631023040000|2021-09-07 13:57:20|27506.03|27506.03|27506.03|27506.03|27506.03|27506.03|27506.03|27506.03|0
1631023070000|2021-09-07 13:57:50|27509.56|27509.56|27513.1|27513.1|27513.1|27513.1|27509.56|27509.56|0
1631023080000|2021-09-07 13:58:00|27509.56|27509.56|27509.56|27509.56|27509.56|27509.56|27509.56|27509.56|0
1631023100000|2021-09-07 13:58:20|27508.96|27508.96|27508.55|27508.55|27508.96|27508.96|27507.95|27507.95|0
1631023110000|2021-09-07 13:58:30|27501.48|27501.48|27501.48|27501.48|27501.48|27501.48|27501.48|27501.48|0
1631023140000|2021-09-07 13:59:00|27505.02|27505.02|27512.09|27512.09|27515.62|27515.62|27505.02|27505.02|0
1631023150000|2021-09-07 13:59:10|27512.69|27512.69|27512.69|27512.69|27512.69|27512.69|27512.69|27512.69|0
1631023190000|2021-09-07 13:59:50|27512.45|27512.45|27512.2|27512.2|27512.45|27512.45|27512.2|27512.2|0
1631023200000|2021-09-07 14:00:00|27515.74|27515.74|27519.27|27519.27|27519.27|27519.27|27515.74|27515.74|0
1631023210000|2021-09-07 14:00:10|27522.81|27522.81|27522.81|27522.81|27522.81|27522.81|27522.81|27522.81|0
1631023220000|2021-09-07 14:00:20|27522.21|27522.21|27525.74|27525.74|27525.74|27525.74|27522.21|27522.21|0
1631023240000|2021-09-07 14:00:40|27518.67|27518.67|27518.67|27518.67|27518.67|27518.67|27518.67|27518.67|0
1631023260000|2021-09-07 14:01:00|27511.6|27511.6|27493.69|27493.69|27511.6|27511.6|27493.69|27493.69|0
1631023300000|2021-09-07 14:01:40|27500.76|27500.76|27500.15|27500.15|27500.76|27500.76|27500.15|27500.15|0
1631023320000|2021-09-07 14:02:00|27500.76|27500.76|27500.15|27500.15|27500.76|27500.76|27500.15|27500.15|0
1631023330000|2021-09-07 14:02:10|27503.69|27503.69|27507.22|27507.22|27507.83|27507.83|27503.69|27503.69|0
1631023340000|2021-09-07 14:02:20|27510.76|27510.76|27514.9|27514.9|27514.9|27514.9|27510.76|27510.76|0
1631023360000|2021-09-07 14:02:40|27515.5|27515.5|27515.5|27515.5|27515.5|27515.5|27515.5|27515.5|0
1631023390000|2021-09-07 14:03:10|27519.03|27519.03|27522.57|27522.57|27522.57|27522.57|27519.03|27519.03|0
1631023400000|2021-09-07 14:03:20|27521.96|27521.96|27521.96|27521.96|27521.96|27521.96|27521.96|27521.96|0
1631023410000|2021-09-07 14:03:30|27511.36|27511.36|27511.36|27511.36|27511.36|27511.36|27511.36|27511.36|0
1631023420000|2021-09-07 14:03:40|27514.9|27514.9|27514.9|27514.9|27514.9|27514.9|27514.9|27514.9|0
1631023450000|2021-09-07 14:04:10|27518.43|27518.43|27518.43|27518.43|27518.43|27518.43|27518.43|27518.43|0
1631023460000|2021-09-07 14:04:20|27521.96|27521.96|27525.5|27525.5|27525.5|27525.5|27521.96|27521.96|0
1631023500000|2021-09-07 14:05:00|27524.9|27524.9|27524.9|27524.9|27524.9|27524.9|27524.9|27524.9|0
1631023510000|2021-09-07 14:05:10|27525.14|27525.14|27525.38|27525.38|27525.38|27525.38|27525.14|27525.14|0
1631023520000|2021-09-07 14:05:20|27525.98|27525.98|27525.98|27525.98|27525.98|27525.98|27525.98|27525.98|0
1631023530000|2021-09-07 14:05:30|27525.38|27525.38|27525.38|27525.38|27525.38|27525.38|27525.38|27525.38|0
1631023540000|2021-09-07 14:05:40|27524.97|27524.97|27524.97|27524.97|27524.97|27524.97|27524.97|27524.97|0
1631023570000|2021-09-07 14:06:10|27528.51|27528.51|27533.05|27533.05|27536.59|27536.59|27528.51|27528.51|0
1631023580000|2021-09-07 14:06:20|27536.59|27536.59|27540.12|27540.12|27540.12|27540.12|27536.59|27536.59|0
1631023590000|2021-09-07 14:06:30|27540.53|27540.53|27536.59|27536.59|27540.53|27540.53|27536.59|27536.59|0
1631023620000|2021-09-07 14:07:00|27540.12|27540.12|27543.66|27543.66|27543.66|27543.66|27540.12|27540.12|0
1631023630000|2021-09-07 14:07:10|27547.19|27547.19|27547.19|27547.19|27550.73|27550.73|27547.19|27547.19|0
1631023660000|2021-09-07 14:07:40|27548.39|27548.39|27548.39|27548.39|27548.39|27548.39|27548.39|27548.39|0
1631023680000|2021-09-07 14:08:00|27547.19|27547.19|27533.05|27533.05|27547.19|27547.19|27533.05|27533.05|0
1631023690000|2021-09-07 14:08:10|27536.59|27536.59|27536.59|27536.59|27536.59|27536.59|27536.59|27536.59|0
1631023720000|2021-09-07 14:08:40|27533.05|27533.05|27533.05|27533.05|27533.05|27533.05|27533.05|27533.05|0
1631023750000|2021-09-07 14:09:10|27536.59|27536.59|27540.12|27540.12|27540.12|27540.12|27536.59|27536.59|0
1631023770000|2021-09-07 14:09:30|27539.52|27539.52|27535.58|27535.58|27539.52|27539.52|27535.58|27535.58|0
1631023780000|2021-09-07 14:09:40|27539.11|27539.11|27539.11|27539.11|27539.11|27539.11|27539.11|27539.11|0
1631023790000|2021-09-07 14:09:50|27539.93|27539.93|27539.93|27539.93|27539.93|27539.93|27539.93|27539.93|0
1631023800000|2021-09-07 14:10:00|27536.4|27536.4|27529.33|27529.33|27536.4|27536.4|27529.33|27529.33|0
1631023810000|2021-09-07 14:10:10|27528.92|27528.92|27518.31|27518.31|27528.92|27528.92|27518.31|27518.31|0
1631023820000|2021-09-07 14:10:20|27517.71|27517.71|27517.3|27517.3|27517.71|27517.71|27516.1|27516.1|0
1631023830000|2021-09-07 14:10:30|27520.84|27520.84|27517.3|27517.3|27520.84|27520.84|27517.3|27517.3|0
1631023840000|2021-09-07 14:10:40|27513.77|27513.77|27510.23|27510.23|27513.77|27513.77|27510.23|27510.23|0
1631023850000|2021-09-07 14:10:50|27503.16|27503.16|27503.16|27503.16|27503.16|27503.16|27503.16|27503.16|0
1631023860000|2021-09-07 14:11:00|27506.7|27506.7|27506.7|27506.7|27506.7|27506.7|27505.5|27505.5|0
1631023870000|2021-09-07 14:11:10|27503.16|27503.16|27496.09|27496.09|27506.7|27506.7|27496.09|27496.09|0
1631023880000|2021-09-07 14:11:20|27492.56|27492.56|27485.49|27485.49|27492.56|27492.56|27485.49|27485.49|0
1631023890000|2021-09-07 14:11:30|27496.09|27496.09|27499.63|27499.63|27499.63|27499.63|27496.09|27496.09|0
1631023910000|2021-09-07 14:11:50|27499.22|27499.22|27499.22|27499.22|27499.22|27499.22|27499.22|27499.22|0
1631023920000|2021-09-07 14:12:00|27495.68|27495.68|27495.68|27495.68|27495.68|27495.68|27491.74|27491.74|0
1631023940000|2021-09-07 14:12:20|27499.22|27499.22|27499.22|27499.22|27499.22|27499.22|27499.22|27499.22|0
1631023950000|2021-09-07 14:12:30|27502.75|27502.75|27506.29|27506.29|27506.29|27506.29|27502.75|27502.75|0
1631023960000|2021-09-07 14:12:40|27502.75|27502.75|27502.75|27502.75|27502.75|27502.75|27502.75|27502.75|0
1631023970000|2021-09-07 14:12:50|27495.68|27495.68|27494.48|27494.48|27495.68|27495.68|27494.48|27494.48|0
1631023980000|2021-09-07 14:13:00|27490.95|27490.95|27490.95|27490.95|27490.95|27490.95|27490.95|27490.95|0
1631023990000|2021-09-07 14:13:10|27491.55|27491.55|27491.55|27491.55|27491.55|27491.55|27491.55|27491.55|0
1631024010000|2021-09-07 14:13:30|27495.08|27495.08|27505.69|27505.69|27505.69|27505.69|27495.08|27495.08|0
1631024050000|2021-09-07 14:14:10|27509.22|27509.22|27509.22|27509.22|27509.22|27509.22|27509.22|27509.22|0
1631024070000|2021-09-07 14:14:30|27512.76|27512.76|27516.29|27516.29|27516.29|27516.29|27512.76|27512.76|0
1631024090000|2021-09-07 14:14:50|27516.05|27516.05|27519.58|27519.58|27519.58|27519.58|27516.05|27516.05|0
1631024100000|2021-09-07 14:15:00|27519.34|27519.34|27519.34|27519.34|27519.34|27519.34|27519.34|27519.34|0
1631024110000|2021-09-07 14:15:10|27515.81|27515.81|27508.74|27508.74|27515.81|27515.81|27508.74|27508.74|0
1631024120000|2021-09-07 14:15:20|27505.2|27505.2|27493.4|27493.4|27505.2|27505.2|27493.4|27493.4|0
1631024150000|2021-09-07 14:15:50|27493.64|27493.64|27493.64|27493.64|27493.64|27493.64|27493.64|27493.64|0
1631024160000|2021-09-07 14:16:00|27497.17|27497.17|27497.17|27497.17|27497.17|27497.17|27497.17|27497.17|0
1631024180000|2021-09-07 14:16:20|27500.71|27500.71|27500.71|27500.71|27500.71|27500.71|27500.71|27500.71|0
1631024200000|2021-09-07 14:16:40|27501.91|27501.91|27501.91|27501.91|27501.91|27501.91|27501.91|27501.91|0
1631024210000|2021-09-07 14:16:50|27505.45|27505.45|27505.45|27505.45|27505.45|27505.45|27505.45|27505.45|0
1631024220000|2021-09-07 14:17:00|27501.91|27501.91|27505.45|27505.45|27505.45|27505.45|27501.91|27501.91|0
1631024230000|2021-09-07 14:17:10|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|0
1631024250000|2021-09-07 14:17:30|27507.78|27507.78|27508.38|27508.38|27508.38|27508.38|27507.78|27507.78|0
1631024260000|2021-09-07 14:17:40|27504.84|27504.84|27504.84|27504.84|27504.84|27504.84|27504.24|27504.24|0
1631024270000|2021-09-07 14:17:50|27503.64|27503.64|27508.38|27508.38|27508.38|27508.38|27503.64|27503.64|0
1631024280000|2021-09-07 14:18:00|27507.97|27507.97|27522.11|27522.11|27522.11|27522.11|27507.97|27507.97|0
1631024290000|2021-09-07 14:18:10|27522.71|27522.71|27523.31|27523.31|27523.31|27523.31|27522.71|27522.71|0
1631024300000|2021-09-07 14:18:20|27523.91|27523.91|27523.91|27523.91|27523.91|27523.91|27523.91|27523.91|0
1631024350000|2021-09-07 14:19:10|27523.31|27523.31|27523.91|27523.91|27523.91|27523.91|27523.31|27523.31|0
1631024360000|2021-09-07 14:19:20|27520.38|27520.38|27520.38|27520.38|27520.38|27520.38|27520.38|27520.38|0
1631024370000|2021-09-07 14:19:30|27519.78|27519.78|27519.17|27519.17|27522.71|27522.71|27519.17|27519.17|0
1631024380000|2021-09-07 14:19:40|27519.78|27519.78|27523.31|27523.31|27523.31|27523.31|27519.78|27519.78|0
1631024390000|2021-09-07 14:19:50|27519.78|27519.78|27502.1|27502.1|27519.78|27519.78|27498.57|27498.57|0
1631024400000|2021-09-07 14:20:00|27505.64|27505.64|27506.46|27506.46|27506.46|27506.46|27505.64|27505.64|0
1631024410000|2021-09-07 14:20:10|27506.05|27506.05|27513.12|27513.12|27513.12|27513.12|27506.05|27506.05|0
1631024420000|2021-09-07 14:20:20|27516.65|27516.65|27516.65|27516.65|27516.65|27516.65|27516.65|27516.65|0
1631024440000|2021-09-07 14:20:40|27517.25|27517.25|27517.66|27517.66|27517.66|27517.66|27517.25|27517.25|0
1631024450000|2021-09-07 14:20:50|27518.26|27518.26|27518.86|27518.86|27518.86|27518.86|27518.26|27518.26|0
1631024460000|2021-09-07 14:21:00|27518.26|27518.26|27514.73|27514.73|27518.26|27518.26|27514.73|27514.73|0
1631024470000|2021-09-07 14:21:10|27507.66|27507.66|27508.26|27508.26|27508.26|27508.26|27507.66|27507.66|0
1631024480000|2021-09-07 14:21:20|27507.66|27507.66|27507.66|27507.66|27507.66|27507.66|27507.66|27507.66|0
1631024490000|2021-09-07 14:21:30|27507.06|27507.06|27506.46|27506.46|27507.66|27507.66|27506.46|27506.46|0
1631024500000|2021-09-07 14:21:40|27507.06|27507.06|27507.06|27507.06|27507.06|27507.06|27507.06|27507.06|0
1631024510000|2021-09-07 14:21:50|27514.13|27514.13|27514.13|27514.13|27514.13|27514.13|27514.13|27514.13|0
1631024580000|2021-09-07 14:23:00|27507.06|27507.06|27507.06|27507.06|27507.06|27507.06|27507.06|27507.06|0
1631024590000|2021-09-07 14:23:10|27499.99|27499.99|27503.52|27503.52|27503.52|27503.52|27499.99|27499.99|0
1631024600000|2021-09-07 14:23:20|27510.59|27510.59|27510.59|27510.59|27510.59|27510.59|27510.59|27510.59|0
1631024610000|2021-09-07 14:23:30|27507.06|27507.06|27507.06|27507.06|27507.06|27507.06|27507.06|27507.06|0
1631024680000|2021-09-07 14:24:40|27507.66|27507.66|27507.66|27507.66|27507.66|27507.66|27507.66|27507.66|0
1631024690000|2021-09-07 14:24:50|27507.25|27507.25|27507.25|27507.25|27507.25|27507.25|27507.25|27507.25|0
1631024700000|2021-09-07 14:25:00|27507.01|27507.01|27507.01|27507.01|27507.01|27507.01|27507.01|27507.01|0
1631024720000|2021-09-07 14:25:20|27507.61|27507.61|27507.61|27507.61|27507.61|27507.61|27507.61|27507.61|0
1631024740000|2021-09-07 14:25:40|27507.01|27507.01|27507.01|27507.01|27507.01|27507.01|27507.01|27507.01|0
1631024750000|2021-09-07 14:25:50|27506.4|27506.4|27507.01|27507.01|27507.01|27507.01|27506.4|27506.4|0
1631024760000|2021-09-07 14:26:00|27514.08|27514.08|27521.15|27521.15|27521.15|27521.15|27514.08|27514.08|0
1631024780000|2021-09-07 14:26:20|27519.94|27519.94|27520.54|27520.54|27520.54|27520.54|27519.94|27519.94|0
1631024790000|2021-09-07 14:26:30|27517.01|27517.01|27520.54|27520.54|27520.54|27520.54|27517.01|27517.01|0
1631024800000|2021-09-07 14:26:40|27524.08|27524.08|27524.08|27524.08|27524.08|27524.08|27524.08|27524.08|0
1631024810000|2021-09-07 14:26:50|27522.88|27522.88|27529.95|27529.95|27530.55|27530.55|27522.88|27522.88|0
1631024820000|2021-09-07 14:27:00|27530.55|27530.55|27530.55|27530.55|27530.55|27530.55|27530.55|27530.55|0
1631024830000|2021-09-07 14:27:10|27529.95|27529.95|27529.95|27529.95|27529.95|27529.95|27529.95|27529.95|0
1631024870000|2021-09-07 14:27:50|27530.55|27530.55|27530.79|27530.79|27530.79|27530.79|27530.55|27530.55|0
1631024880000|2021-09-07 14:28:00|27534.33|27534.33|27537.86|27537.86|27537.86|27537.86|27534.33|27534.33|0
1631024900000|2021-09-07 14:28:20|27544.93|27544.93|27545.53|27545.53|27545.53|27545.53|27544.93|27544.93|0
1631024920000|2021-09-07 14:28:40|27546.13|27546.13|27545.53|27545.53|27546.13|27546.13|27545.53|27545.53|0
1631024930000|2021-09-07 14:28:50|27546.13|27546.13|27542.6|27542.6|27546.13|27546.13|27539.06|27539.06|0
1631024950000|2021-09-07 14:29:10|27546.13|27546.13|27546.13|27546.13|27546.13|27546.13|27546.13|27546.13|0
1631024970000|2021-09-07 14:29:30|27542.6|27542.6|27542.6|27542.6|27542.6|27542.6|27542.6|27542.6|0
1631024980000|2021-09-07 14:29:40|27543.2|27543.2|27543.2|27543.2|27543.2|27543.2|27543.2|27543.2|0
1631024990000|2021-09-07 14:29:50|27539.66|27539.66|27532.59|27532.59|27539.66|27539.66|27532.59|27532.59|0
1631025000000|2021-09-07 14:30:00|27530.79|27530.79|27527.01|27527.01|27531.39|27531.39|27527.01|27527.01|0
1631025040000|2021-09-07 14:30:40|27530.55|27530.55|27530.55|27530.55|27530.55|27530.55|27530.55|27530.55|0
1631025060000|2021-09-07 14:31:00|27534.08|27534.08|27534.08|27534.08|27534.08|27534.08|27534.08|27534.08|0
1631025070000|2021-09-07 14:31:10|27537.62|27537.62|27537.62|27537.62|27537.62|27537.62|27537.62|27537.62|0
1631025080000|2021-09-07 14:31:20|27530.55|27530.55|27527.01|27527.01|27530.55|27530.55|27527.01|27527.01|0
1631025090000|2021-09-07 14:31:30|27519.94|27519.94|27519.53|27519.53|27519.94|27519.94|27519.53|27519.53|0
1631025110000|2021-09-07 14:31:50|27523.07|27523.07|27526.6|27526.6|27526.6|27526.6|27523.07|27523.07|0
1631025130000|2021-09-07 14:32:10|27530.14|27530.14|27530.14|27530.14|27530.14|27530.14|27530.14|27530.14|0
1631025160000|2021-09-07 14:32:40|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|0
1631025220000|2021-09-07 14:33:40|27530.5|27530.5|27530.5|27530.5|27530.5|27530.5|27530.5|27530.5|0
1631025230000|2021-09-07 14:33:50|27529.9|27529.9|27534.03|27534.03|27534.03|27534.03|27529.9|27529.9|0
1631025250000|2021-09-07 14:34:10|27523.43|27523.43|27523.43|27523.43|27523.43|27523.43|27523.43|27523.43|0
1631025260000|2021-09-07 14:34:20|27530.5|27530.5|27530.5|27530.5|27530.5|27530.5|27530.5|27530.5|0
1631025290000|2021-09-07 14:34:50|27537.57|27537.57|27537.57|27537.57|27537.57|27537.57|27537.57|27537.57|0
1631025310000|2021-09-07 14:35:10|27541.1|27541.1|27541.1|27541.1|27541.1|27541.1|27541.1|27541.1|0
1631025340000|2021-09-07 14:35:40|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|0
1631025350000|2021-09-07 14:35:50|27541.1|27541.1|27530.5|27530.5|27541.1|27541.1|27530.5|27530.5|0
1631025360000|2021-09-07 14:36:00|27526.96|27526.96|27530.26|27530.26|27530.5|27530.5|27526.96|27526.96|0
1631025390000|2021-09-07 14:36:30|27526.72|27526.72|27526.72|27526.72|27526.72|27526.72|27526.72|27526.72|0
1631025400000|2021-09-07 14:36:40|27527.32|27527.32|27527.32|27527.32|27527.32|27527.32|27527.32|27527.32|0
1631025410000|2021-09-07 14:36:50|27530.86|27530.86|27534.39|27534.39|27534.39|27534.39|27530.86|27530.86|0
1631025440000|2021-09-07 14:37:20|27537.93|27537.93|27534.39|27534.39|27537.93|27537.93|27534.39|27534.39|0
1631025450000|2021-09-07 14:37:30|27537.93|27537.93|27537.93|27537.93|27537.93|27537.93|27537.93|27537.93|0
1631025490000|2021-09-07 14:38:10|27534.39|27534.39|27530.26|27530.26|27534.39|27534.39|27527.32|27527.32|0
1631025500000|2021-09-07 14:38:20|27519.65|27519.65|27519.65|27519.65|27519.65|27519.65|27519.65|27519.65|0
1631025510000|2021-09-07 14:38:30|27516.12|27516.12|27516.12|27516.12|27516.12|27516.12|27516.12|27516.12|0
1631025520000|2021-09-07 14:38:40|27516.6|27516.6|27515.76|27515.76|27516.6|27516.6|27515.76|27515.76|0
1631025550000|2021-09-07 14:39:10|27512.22|27512.22|27512.22|27512.22|27512.22|27512.22|27512.22|27512.22|0
1631025580000|2021-09-07 14:39:40|27515.76|27515.76|27515.16|27515.16|27515.76|27515.76|27515.16|27515.16|0
1631025590000|2021-09-07 14:39:50|27515.76|27515.76|27515.76|27515.76|27515.76|27515.76|27515.76|27515.76|0
1631025600000|2021-09-07 14:40:00|27515.16|27515.16|27515.76|27515.76|27515.76|27515.76|27515.16|27515.16|0
1631025640000|2021-09-07 14:40:40|27522.83|27522.83|27522.83|27522.83|27522.83|27522.83|27522.83|27522.83|0
1631025680000|2021-09-07 14:41:20|27519.29|27519.29|27519.29|27519.29|27519.29|27519.29|27519.29|27519.29|0
1631025720000|2021-09-07 14:42:00|27518.69|27518.69|27519.29|27519.29|27519.29|27519.29|27518.69|27518.69|0
1631025770000|2021-09-07 14:42:50|27519.53|27519.53|27519.53|27519.53|27519.53|27519.53|27519.53|27519.53|0
1631025800000|2021-09-07 14:43:20|27519.29|27519.29|27519.29|27519.29|27519.29|27519.29|27519.29|27519.29|0
1631025850000|2021-09-07 14:44:10|27522.83|27522.83|27526.36|27526.36|27526.36|27526.36|27522.83|27522.83|0
1631025880000|2021-09-07 14:44:40|27536.97|27536.97|27536.97|27536.97|27536.97|27536.97|27536.97|27536.97|0
1631025900000|2021-09-07 14:45:00|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|0
1631025980000|2021-09-07 14:46:20|27536.97|27536.97|27536.97|27536.97|27540.5|27540.5|27536.97|27536.97|0
1631026000000|2021-09-07 14:46:40|27533.43|27533.43|27522.83|27522.83|27533.43|27533.43|27522.83|27522.83|0
1631026010000|2021-09-07 14:46:50|27522.01|27522.01|27522.01|27522.01|27522.01|27522.01|27522.01|27522.01|0
1631026060000|2021-09-07 14:47:40|27522.25|27522.25|27529.32|27529.32|27529.32|27529.32|27522.25|27522.25|0
1631026100000|2021-09-07 14:48:20|27532.85|27532.85|27532.85|27532.85|27532.85|27532.85|27532.85|27532.85|0
1631026130000|2021-09-07 14:48:50|27539.92|27539.92|27539.92|27539.92|27539.92|27539.92|27539.92|27539.92|0
1631026190000|2021-09-07 14:49:50|27543.46|27543.46|27543.46|27543.46|27543.46|27543.46|27543.46|27543.46|0
1631026200000|2021-09-07 14:50:00|27544.06|27544.06|27544.66|27544.66|27544.66|27544.66|27543.82|27543.82|0
1631026210000|2021-09-07 14:50:10|27544.06|27544.06|27544.06|27544.06|27544.06|27544.06|27544.06|27544.06|0
1631026220000|2021-09-07 14:50:20|27551.13|27551.13|27551.13|27551.13|27551.13|27551.13|27551.13|27551.13|0
1631026260000|2021-09-07 14:51:00|27551.73|27551.73|27551.73|27551.73|27551.73|27551.73|27551.73|27551.73|0
1631026290000|2021-09-07 14:51:30|27555.26|27555.26|27555.26|27555.26|27555.26|27555.26|27551.73|27551.73|0
1631026300000|2021-09-07 14:51:40|27555.02|27555.02|27555.02|27555.02|27555.02|27555.02|27555.02|27555.02|0
1631026330000|2021-09-07 14:52:10|27547.95|27547.95|27547.95|27547.95|27547.95|27547.95|27547.95|27547.95|0
1631026340000|2021-09-07 14:52:20|27544.42|27544.42|27540.88|27540.88|27544.42|27544.42|27540.88|27540.88|0
1631026350000|2021-09-07 14:52:30|27533.81|27533.81|27533.81|27533.81|27533.81|27533.81|27533.81|27533.81|0
1631026360000|2021-09-07 14:52:40|27533.21|27533.21|27533.21|27533.21|27533.21|27533.21|27533.21|27533.21|0
1631026380000|2021-09-07 14:53:00|27536.75|27536.75|27536.75|27536.75|27536.75|27536.75|27536.75|27536.75|0
1631026390000|2021-09-07 14:53:10|27537.35|27537.35|27537.35|27537.35|27537.35|27537.35|27537.35|27537.35|0
1631026400000|2021-09-07 14:53:20|27533.81|27533.81|27533.81|27533.81|27533.81|27533.81|27533.81|27533.81|0
1631026430000|2021-09-07 14:53:50|27533.57|27533.57|27533.57|27533.57|27533.57|27533.57|27533.57|27533.57|0
1631026460000|2021-09-07 14:54:20|27530.04|27530.04|27529.63|27529.63|27530.04|27530.04|27529.63|27529.63|0
1631026480000|2021-09-07 14:54:40|27536.7|27536.7|27540.23|27540.23|27540.23|27540.23|27536.7|27536.7|0
1631026520000|2021-09-07 14:55:20|27539.63|27539.63|27546.7|27546.7|27546.7|27546.7|27539.63|27539.63|0
1631026550000|2021-09-07 14:55:50|27543.17|27543.17|27543.17|27543.17|27543.17|27543.17|27542.56|27542.56|0
1631026560000|2021-09-07 14:56:00|27542.56|27542.56|27545.5|27545.5|27546.1|27546.1|27541.96|27541.96|0
1631026570000|2021-09-07 14:56:10|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27544.9|27544.9|0
1631026580000|2021-09-07 14:56:20|27544.9|27544.9|27544.9|27544.9|27544.9|27544.9|27544.9|27544.9|0
1631026590000|2021-09-07 14:56:30|27548.43|27548.43|27547.83|27547.83|27548.43|27548.43|27547.83|27547.83|0
1631026600000|2021-09-07 14:56:40|27537.23|27537.23|27534.29|27534.29|27541.36|27541.36|27533.69|27533.69|0
1631026620000|2021-09-07 14:57:00|27534.89|27534.89|27534.89|27534.89|27534.89|27534.89|27534.89|27534.89|0
1631026630000|2021-09-07 14:57:10|27541.96|27541.96|27541.96|27541.96|27541.96|27541.96|27541.96|27541.96|0
1631026640000|2021-09-07 14:57:20|27541.55|27541.55|27541.55|27541.55|27541.55|27541.55|27541.55|27541.55|0
1631026650000|2021-09-07 14:57:30|27545.09|27545.09|27548.62|27548.62|27548.62|27548.62|27545.09|27545.09|0
1631026690000|2021-09-07 14:58:10|27549.22|27549.22|27549.22|27549.22|27549.22|27549.22|27549.22|27549.22|0
1631026740000|2021-09-07 14:59:00|27545.69|27545.69|27545.69|27545.69|27545.69|27545.69|27545.69|27545.69|0
1631026780000|2021-09-07 14:59:40|27549.22|27549.22|27549.22|27549.22|27549.22|27549.22|27549.22|27549.22|0
1631026800000|2021-09-07 15:00:00|27552.76|27552.76|27552.16|27552.16|27552.76|27552.76|27552.16|27552.16|0
1631026820000|2021-09-07 15:00:20|27545.09|27545.09|27545.09|27545.09|27545.09|27545.09|27545.09|27545.09|0
1631026840000|2021-09-07 15:00:40|27541.55|27541.55|27540.95|27540.95|27541.55|27541.55|27540.95|27540.95|0
1631026850000|2021-09-07 15:00:50|27540.54|27540.54|27541.14|27541.14|27541.14|27541.14|27540.54|27540.54|0
1631026940000|2021-09-07 15:02:20|27540.54|27540.54|27539.94|27539.94|27540.54|27540.54|27539.94|27539.94|0
1631026950000|2021-09-07 15:02:30|27543.48|27543.48|27542.88|27542.88|27543.48|27543.48|27542.88|27542.88|0
1631026960000|2021-09-07 15:02:40|27543.48|27543.48|27543.48|27543.48|27543.48|27543.48|27543.48|27543.48|0
1631026970000|2021-09-07 15:02:50|27547.01|27547.01|27547.01|27547.01|27547.01|27547.01|27547.01|27547.01|0
1631026980000|2021-09-07 15:03:00|27546.6|27546.6|27546.6|27546.6|27546.6|27546.6|27546.6|27546.6|0
1631027010000|2021-09-07 15:03:30|27547.09|27547.09|27547.09|27547.09|27547.09|27547.09|27547.09|27547.09|0
1631027030000|2021-09-07 15:03:50|27546.68|27546.68|27546.68|27546.68|27546.68|27546.68|27546.68|27546.68|0
1631027040000|2021-09-07 15:04:00|27550.21|27550.21|27550.21|27550.21|27550.21|27550.21|27550.21|27550.21|0
1631027060000|2021-09-07 15:04:20|27550.45|27550.45|27550.45|27550.45|27550.45|27550.45|27550.45|27550.45|0
1631027070000|2021-09-07 15:04:30|27553.99|27553.99|27553.99|27553.99|27553.99|27553.99|27553.99|27553.99|0
1631027100000|2021-09-07 15:05:00|27557.52|27557.52|27561.06|27561.06|27561.06|27561.06|27557.52|27557.52|0
1631027130000|2021-09-07 15:05:30|27564.59|27564.59|27571.06|27571.06|27571.06|27571.06|27563.99|27563.99|0
1631027140000|2021-09-07 15:05:40|27571.66|27571.66|27571.66|27571.66|27571.66|27571.66|27571.66|27571.66|0
1631027150000|2021-09-07 15:05:50|27571.9|27571.9|27571.9|27571.9|27571.9|27571.9|27571.9|27571.9|0
1631027160000|2021-09-07 15:06:00|27564.84|27564.84|27568.37|27568.37|27568.37|27568.37|27564.84|27564.84|0
1631027190000|2021-09-07 15:06:30|27571.9|27571.9|27568.37|27568.37|27571.9|27571.9|27568.37|27568.37|0
1631027220000|2021-09-07 15:07:00|27571.9|27571.9|27571.9|27571.9|27571.9|27571.9|27571.9|27571.9|0
1631027230000|2021-09-07 15:07:10|27572.15|27572.15|27572.15|27572.15|27572.15|27572.15|27572.15|27572.15|0
1631027270000|2021-09-07 15:07:50|27571.55|27571.55|27572.15|27572.15|27572.15|27572.15|27571.55|27571.55|0
1631027290000|2021-09-07 15:08:10|27572.75|27572.75|27572.75|27572.75|27572.75|27572.75|27572.75|27572.75|0
1631027340000|2021-09-07 15:09:00|27565.68|27565.68|27568.61|27568.61|27568.61|27568.61|27565.08|27565.08|0
1631027400000|2021-09-07 15:10:00|27568.37|27568.37|27567.77|27567.77|27568.37|27568.37|27567.77|27567.77|0
1631027430000|2021-09-07 15:10:30|27571.3|27571.3|27571.3|27571.3|27571.3|27571.3|27571.3|27571.3|0
1631027520000|2021-09-07 15:12:00|27574.84|27574.84|27574.84|27574.84|27574.84|27574.84|27574.84|27574.84|0
1631027530000|2021-09-07 15:12:10|27574.24|27574.24|27573.64|27573.64|27574.24|27574.24|27573.64|27573.64|0
1631027540000|2021-09-07 15:12:20|27573.04|27573.04|27573.04|27573.04|27573.04|27573.04|27572.44|27572.44|0
1631027550000|2021-09-07 15:12:30|27572.44|27572.44|27573.04|27573.04|27573.04|27573.04|27572.44|27572.44|0
1631027590000|2021-09-07 15:13:10|27573.64|27573.64|27574.84|27574.84|27574.84|27574.84|27573.64|27573.64|0
1631027600000|2021-09-07 15:13:20|27574.6|27574.6|27574.6|27574.6|27574.6|27574.6|27574.6|27574.6|0
1631027640000|2021-09-07 15:14:00|27571.06|27571.06|27571.06|27571.06|27571.06|27571.06|27571.06|27571.06|0
1631027650000|2021-09-07 15:14:10|27567.53|27567.53|27567.53|27567.53|27567.53|27567.53|27567.53|27567.53|0
1631027670000|2021-09-07 15:14:30|27563.99|27563.99|27563.99|27563.99|27563.99|27563.99|27563.99|27563.99|0
1631027680000|2021-09-07 15:14:40|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|0
1631027700000|2021-09-07 15:15:00|27563.17|27563.17|27551.61|27551.61|27563.41|27563.41|27551.61|27551.61|0
1631027710000|2021-09-07 15:15:10|27551.37|27551.37|27544.11|27544.11|27551.37|27551.37|27544.11|27544.11|0
1631027720000|2021-09-07 15:15:20|27543.5|27543.5|27544.11|27544.11|27544.11|27544.11|27543.5|27543.5|0
1631027730000|2021-09-07 15:15:30|27540.57|27540.57|27537.04|27537.04|27540.57|27540.57|27537.04|27537.04|0
1631027740000|2021-09-07 15:15:40|27533.5|27533.5|27540.57|27540.57|27540.57|27540.57|27533.5|27533.5|0
1631027750000|2021-09-07 15:15:50|27540.33|27540.33|27536.55|27536.55|27540.33|27540.33|27536.55|27536.55|0
1631027770000|2021-09-07 15:16:10|27535.95|27535.95|27535.95|27535.95|27535.95|27535.95|27535.95|27535.95|0
1631027800000|2021-09-07 15:16:40|27539.49|27539.49|27543.02|27543.02|27543.02|27543.02|27539.49|27539.49|0
1631027820000|2021-09-07 15:17:00|27539.49|27539.49|27539.49|27539.49|27539.49|27539.49|27539.49|27539.49|0
1631027840000|2021-09-07 15:17:20|27539.73|27539.73|27539.73|27539.73|27539.73|27539.73|27539.73|27539.73|0
1631027880000|2021-09-07 15:18:00|27543.26|27543.26|27543.26|27543.26|27543.26|27543.26|27543.26|27543.26|0
1631027890000|2021-09-07 15:18:10|27539.73|27539.73|27528.71|27528.71|27539.73|27539.73|27528.71|27528.71|0
1631027900000|2021-09-07 15:18:20|27528.3|27528.3|27528.3|27528.3|27528.3|27528.3|27528.3|27528.3|0
1631027970000|2021-09-07 15:19:30|27527.7|27527.7|27527.7|27527.7|27527.7|27527.7|27527.7|27527.7|0
1631027980000|2021-09-07 15:19:40|27527.1|27527.1|27527.1|27527.1|27527.1|27527.1|27527.1|27527.1|0
1631027990000|2021-09-07 15:19:50|27527.7|27527.7|27541.24|27541.24|27541.84|27541.84|27527.7|27527.7|0
1631028000000|2021-09-07 15:20:00|27537.71|27537.71|27538.07|27538.07|27538.31|27538.31|27537.71|27537.71|0
1631028050000|2021-09-07 15:20:50|27537.46|27537.46|27538.07|27538.07|27538.07|27538.07|27537.46|27537.46|0
1631028060000|2021-09-07 15:21:00|27545.13|27545.13|27545.13|27545.13|27545.13|27545.13|27545.13|27545.13|0
1631028070000|2021-09-07 15:21:10|27544.53|27544.53|27541.19|27541.19|27545.13|27545.13|27541.19|27541.19|0
1631028080000|2021-09-07 15:21:20|27534.12|27534.12|27534.12|27534.12|27534.12|27534.12|27534.12|27534.12|0
1631028110000|2021-09-07 15:21:50|27530.59|27530.59|27530.59|27530.59|27530.59|27530.59|27530.59|27530.59|0
1631028120000|2021-09-07 15:22:00|27530.18|27530.18|27526.64|27526.64|27530.18|27530.18|27526.64|27526.64|0
1631028140000|2021-09-07 15:22:20|27526.04|27526.04|27526.04|27526.04|27526.04|27526.04|27526.04|27526.04|0
1631028150000|2021-09-07 15:22:30|27529.57|27529.57|27529.57|27529.57|27529.57|27529.57|27529.57|27529.57|0
1631028160000|2021-09-07 15:22:40|27533.11|27533.11|27532.51|27532.51|27533.71|27533.71|27532.51|27532.51|0
1631028170000|2021-09-07 15:22:50|27533.71|27533.71|27530.18|27530.18|27533.71|27533.71|27530.18|27530.18|0
1631028180000|2021-09-07 15:23:00|27529.77|27529.77|27533.71|27533.71|27533.71|27533.71|27529.77|27529.77|0
1631028220000|2021-09-07 15:23:40|27533.3|27533.3|27533.3|27533.3|27533.3|27533.3|27533.3|27533.3|0
1631028240000|2021-09-07 15:24:00|27533.71|27533.71|27530.18|27530.18|27533.71|27533.71|27530.18|27530.18|0
1631028250000|2021-09-07 15:24:10|27526.64|27526.64|27527.05|27527.05|27527.05|27527.05|27523.52|27523.52|0
1631028280000|2021-09-07 15:24:40|27523.52|27523.52|27523.52|27523.52|27523.52|27523.52|27523.52|27523.52|0
1631028290000|2021-09-07 15:24:50|27527.05|27527.05|27527.29|27527.29|27527.29|27527.29|27527.05|27527.05|0
1631028300000|2021-09-07 15:25:00|27527.89|27527.89|27527.89|27527.89|27527.89|27527.89|27527.89|27527.89|0
1631028310000|2021-09-07 15:25:10|27531.43|27531.43|27531.84|27531.84|27531.84|27531.84|27531.43|27531.43|0
1631028320000|2021-09-07 15:25:20|27531.02|27531.02|27530.61|27530.61|27531.02|27531.02|27530.2|27530.2|0
1631028330000|2021-09-07 15:25:30|27530.85|27530.85|27530.25|27530.25|27530.85|27530.85|27530.25|27530.25|0
1631028340000|2021-09-07 15:25:40|27533.78|27533.78|27533.78|27533.78|27533.78|27533.78|27533.78|27533.78|0
1631028370000|2021-09-07 15:26:10|27534.39|27534.39|27534.39|27534.39|27534.39|27534.39|27534.39|27534.39|0
1631028380000|2021-09-07 15:26:20|27530.85|27530.85|27530.85|27530.85|27530.85|27530.85|27530.85|27530.85|0
1631028410000|2021-09-07 15:26:50|27530.44|27530.44|27530.44|27530.44|27530.44|27530.44|27530.44|27530.44|0
1631028430000|2021-09-07 15:27:10|27531.04|27531.04|27534.58|27534.58|27534.58|27534.58|27531.04|27531.04|0
1631028440000|2021-09-07 15:27:20|27535.18|27535.18|27538.71|27538.71|27538.71|27538.71|27535.18|27535.18|0
1631028480000|2021-09-07 15:28:00|27542.25|27542.25|27542.25|27542.25|27542.25|27542.25|27542.25|27542.25|0
1631028490000|2021-09-07 15:28:10|27542.66|27542.66|27542.42|27542.42|27542.66|27542.66|27542.42|27542.42|0
1631028500000|2021-09-07 15:28:20|27543.02|27543.02|27542.42|27542.42|27543.02|27543.02|27542.42|27542.42|0
1631028510000|2021-09-07 15:28:30|27543.02|27543.02|27542.42|27542.42|27543.02|27543.02|27542.42|27542.42|0
1631028520000|2021-09-07 15:28:40|27543.02|27543.02|27553.62|27553.62|27553.62|27553.62|27543.02|27543.02|0
1631028540000|2021-09-07 15:29:00|27557.16|27557.16|27557.16|27557.16|27557.16|27557.16|27553.62|27553.62|0
1631028550000|2021-09-07 15:29:10|27557.76|27557.76|27554.63|27554.63|27558.17|27558.17|27554.63|27554.63|0
1631028560000|2021-09-07 15:29:20|27558.17|27558.17|27558.17|27558.17|27558.17|27558.17|27558.17|27558.17|0
1631028570000|2021-09-07 15:29:30|27557.57|27557.57|27551.1|27551.1|27558.17|27558.17|27551.1|27551.1|0
1631028580000|2021-09-07 15:29:40|27547.56|27547.56|27551.1|27551.1|27551.1|27551.1|27546.96|27546.96|0
1631028590000|2021-09-07 15:29:50|27547.56|27547.56|27551.94|27551.94|27551.94|27551.94|27544.03|27544.03|0
1631085300000|2021-09-08 07:15:00|27278.03|27278.03|27278.03|27278.03|27278.03|27278.03|27278.03|27278.03|0
1631085310000|2021-09-08 07:15:10|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|0
1631085330000|2021-09-08 07:15:30|27274.49|27274.49|27274.49|27274.49|27274.49|27274.49|27274.49|27274.49|0
1631085340000|2021-09-08 07:15:40|27270.96|27270.96|27260.63|27260.63|27270.96|27270.96|27260.63|27260.63|0
1631085360000|2021-09-08 07:16:00|27261.23|27261.23|27261.84|27261.84|27261.84|27261.84|27261.23|27261.23|0
1631085370000|2021-09-08 07:16:10|27269.51|27269.51|27271.31|27271.31|27271.31|27271.31|27269.51|27269.51|0
1631085380000|2021-09-08 07:16:20|27264.24|27264.24|27267.77|27267.77|27267.77|27267.77|27260.7|27260.7|0
1631085390000|2021-09-08 07:16:30|27274.84|27274.84|27274.84|27274.84|27274.84|27274.84|27274.84|27274.84|0
1631085400000|2021-09-08 07:16:40|27267.77|27267.77|27267.77|27267.77|27271.31|27271.31|27267.77|27267.77|0
1631085410000|2021-09-08 07:16:50|27278.38|27278.38|27278.38|27278.38|27278.38|27278.38|27278.38|27278.38|0
1631085420000|2021-09-08 07:17:00|27281.91|27281.91|27274.84|27274.84|27281.91|27281.91|27274.84|27274.84|0
1631085430000|2021-09-08 07:17:10|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|0
1631085450000|2021-09-08 07:17:30|27271.91|27271.91|27271.91|27271.91|27271.91|27271.91|27271.91|27271.91|0
1631085470000|2021-09-08 07:17:50|27278.98|27278.98|27275.44|27275.44|27278.98|27278.98|27275.44|27275.44|0
1631085480000|2021-09-08 07:18:00|27276.65|27276.65|27278.69|27278.69|27278.69|27278.69|27276.65|27276.65|0
1631085490000|2021-09-08 07:18:10|27277.88|27277.88|27279.33|27279.33|27279.33|27279.33|27277.88|27277.88|0
1631085510000|2021-09-08 07:18:30|27278.92|27278.92|27275.38|27275.38|27278.92|27278.92|27275.38|27275.38|0
1631085550000|2021-09-08 07:19:10|27278.92|27278.92|27278.92|27278.92|27278.92|27278.92|27278.92|27278.92|0
1631085560000|2021-09-08 07:19:20|27275.38|27275.38|27275.38|27275.38|27275.38|27275.38|27275.38|27275.38|0
1631085580000|2021-09-08 07:19:40|27274.18|27274.18|27274.18|27274.18|27274.18|27274.18|27274.18|27274.18|0
1631085590000|2021-09-08 07:19:50|27277.72|27277.72|27281.25|27281.25|27281.25|27281.25|27277.72|27277.72|0
1631085600000|2021-09-08 07:20:00|27277.72|27277.72|27281.37|27281.37|27281.85|27281.85|27277.72|27277.72|0
1631085610000|2021-09-08 07:20:10|27280.77|27280.77|27276.63|27276.63|27280.77|27280.77|27276.63|27276.63|0
1631085620000|2021-09-08 07:20:20|27276.03|27276.03|27258.96|27258.96|27276.03|27276.03|27258.96|27258.96|0
1631085630000|2021-09-08 07:20:30|27255.42|27255.42|27258.96|27258.96|27266.03|27266.03|27255.42|27255.42|0
1631085640000|2021-09-08 07:20:40|27258.36|27258.36|27254.82|27254.82|27261.89|27261.89|27254.82|27254.82|0
1631085650000|2021-09-08 07:20:50|27251.29|27251.29|27251.29|27251.29|27251.29|27251.29|27251.29|27251.29|0
1631085660000|2021-09-08 07:21:00|27247.34|27247.34|27242.58|27242.58|27247.34|27247.34|27242.58|27242.58|0
1631085670000|2021-09-08 07:21:10|27253.18|27253.18|27246.11|27246.11|27253.18|27253.18|27246.11|27246.11|0
1631085680000|2021-09-08 07:21:20|27249.65|27249.65|27253.18|27253.18|27253.18|27253.18|27249.65|27249.65|0
1631085690000|2021-09-08 07:21:30|27253.59|27253.59|27253.59|27253.59|27253.59|27253.59|27253.59|27253.59|0
1631085700000|2021-09-08 07:21:40|27254|27254|27260.66|27260.66|27260.66|27260.66|27253.59|27253.59|0
1631085710000|2021-09-08 07:21:50|27257.13|27257.13|27261.07|27261.07|27261.07|27261.07|27257.13|27257.13|0
1631085720000|2021-09-08 07:22:00|27252.77|27252.77|27254.5|27254.5|27254.5|27254.5|27250.97|27250.97|0
1631085730000|2021-09-08 07:22:10|27250.97|27250.97|27250.97|27250.97|27250.97|27250.97|27250.97|27250.97|0
1631085740000|2021-09-08 07:22:20|27247.43|27247.43|27240.36|27240.36|27247.43|27247.43|27240.36|27240.36|0
1631085750000|2021-09-08 07:22:30|27247.43|27247.43|27247.43|27247.43|27247.43|27247.43|27247.43|27247.43|0
1631085760000|2021-09-08 07:22:40|27246.83|27246.83|27246.83|27246.83|27246.83|27246.83|27246.83|27246.83|0
1631085770000|2021-09-08 07:22:50|27247.24|27247.24|27247.24|27247.24|27247.24|27247.24|27247.24|27247.24|0
1631085780000|2021-09-08 07:23:00|27250.78|27250.78|27243.22|27243.22|27250.78|27250.78|27243.22|27243.22|0
1631085810000|2021-09-08 07:23:30|27250.29|27250.29|27250.29|27250.29|27250.29|27250.29|27250.29|27250.29|0
1631085820000|2021-09-08 07:23:40|27257.36|27257.36|27257.36|27257.36|27257.36|27257.36|27257.36|27257.36|0
1631085830000|2021-09-08 07:23:50|27258.57|27258.57|27258.57|27258.57|27258.57|27258.57|27258.57|27258.57|0
1631085840000|2021-09-08 07:24:00|27262.1|27262.1|27262.1|27262.1|27262.1|27262.1|27262.1|27262.1|0
1631085880000|2021-09-08 07:24:40|27265.64|27265.64|27265.64|27265.64|27265.64|27265.64|27265.64|27265.64|0
1631085890000|2021-09-08 07:24:50|27272.71|27272.71|27272.71|27272.71|27272.71|27272.71|27272.71|27272.71|0
1631085900000|2021-09-08 07:25:00|27265.64|27265.64|27262.7|27262.7|27266.24|27266.24|27262.7|27262.7|0
1631085910000|2021-09-08 07:25:10|27263.3|27263.3|27263.3|27263.3|27263.3|27263.3|27263.3|27263.3|0
1631085920000|2021-09-08 07:25:20|27256.23|27256.23|27262.7|27262.7|27262.7|27262.7|27255.63|27255.63|0
1631085930000|2021-09-08 07:25:30|27259.17|27259.17|27259.17|27259.17|27259.17|27259.17|27259.17|27259.17|0
1631085940000|2021-09-08 07:25:40|27257.96|27257.96|27257.96|27257.96|27257.96|27257.96|27254.43|27254.43|0
1631085950000|2021-09-08 07:25:50|27259.17|27259.17|27259.77|27259.77|27259.77|27259.77|27259.17|27259.17|0
1631085960000|2021-09-08 07:26:00|27260.59|27260.59|27268.67|27268.67|27269.9|27269.9|27260.59|27260.59|0
1631085990000|2021-09-08 07:26:30|27270.31|27270.31|27270.31|27270.31|27273.84|27273.84|27270.31|27270.31|0
1631086010000|2021-09-08 07:26:50|27270.72|27270.72|27281.08|27281.08|27281.08|27281.08|27270.47|27270.47|0
1631086020000|2021-09-08 07:27:00|27277.54|27277.54|27274.61|27274.61|27278.15|27278.15|27274.61|27274.61|0
1631086030000|2021-09-08 07:27:10|27278.15|27278.15|27282.28|27282.28|27282.28|27282.28|27271.08|27271.08|0
1631086040000|2021-09-08 07:27:20|27278.75|27278.75|27278.75|27278.75|27278.75|27278.75|27278.75|27278.75|0
1631086050000|2021-09-08 07:27:30|27277.93|27277.93|27287.71|27287.71|27291.25|27291.25|27277.11|27277.11|0
1631086060000|2021-09-08 07:27:40|27284.18|27284.18|27287.71|27287.71|27287.71|27287.71|27284.18|27284.18|0
1631086070000|2021-09-08 07:27:50|27277.11|27277.11|27277.11|27277.11|27277.11|27277.11|27277.11|27277.11|0
1631086090000|2021-09-08 07:28:10|27287.71|27287.71|27293.05|27293.05|27296.58|27296.58|27287.71|27287.71|0
1631086100000|2021-09-08 07:28:20|27292.45|27292.45|27292.45|27292.45|27292.45|27292.45|27292.45|27292.45|0
1631086130000|2021-09-08 07:28:50|27295.98|27295.98|27292.45|27292.45|27295.98|27295.98|27292.45|27292.45|0
1631086140000|2021-09-08 07:29:00|27288.91|27288.91|27288.91|27288.91|27288.91|27288.91|27288.91|27288.91|0
1631086150000|2021-09-08 07:29:10|27292.45|27292.45|27292.45|27292.45|27292.45|27292.45|27292.45|27292.45|0
1631086170000|2021-09-08 07:29:30|27288.91|27288.91|27288.91|27288.91|27288.91|27288.91|27288.91|27288.91|0
1631086180000|2021-09-08 07:29:40|27290.11|27290.11|27289.51|27289.51|27290.11|27290.11|27289.51|27289.51|0
1631086190000|2021-09-08 07:29:50|27293.05|27293.05|27293.05|27293.05|27293.05|27293.05|27293.05|27293.05|0
1631086200000|2021-09-08 07:30:00|27289.51|27289.51|27285.38|27285.38|27289.51|27289.51|27285.38|27285.38|0
1631086230000|2021-09-08 07:30:30|27278.31|27278.31|27274.77|27274.77|27278.31|27278.31|27274.77|27274.77|0
1631086250000|2021-09-08 07:30:50|27274.17|27274.17|27277.71|27277.71|27277.71|27277.71|27274.17|27274.17|0
1631086260000|2021-09-08 07:31:00|27284.78|27284.78|27277.71|27277.71|27284.78|27284.78|27277.71|27277.71|0
1631086270000|2021-09-08 07:31:10|27278.91|27278.91|27279.51|27279.51|27279.51|27279.51|27278.91|27278.91|0
1631086280000|2021-09-08 07:31:20|27278.28|27278.28|27274.14|27274.14|27278.28|27278.28|27274.14|27274.14|0
1631086290000|2021-09-08 07:31:30|27270.61|27270.61|27270.61|27270.61|27270.61|27270.61|27270.61|27270.61|0
1631086310000|2021-09-08 07:31:50|27268.81|27268.81|27272.94|27272.94|27272.94|27272.94|27262.34|27262.34|0
1631086320000|2021-09-08 07:32:00|27265.87|27265.87|27262.34|27262.34|27265.87|27265.87|27262.34|27262.34|0
1631086350000|2021-09-08 07:32:30|27265.87|27265.87|27265.87|27265.87|27265.87|27265.87|27265.87|27265.87|0
1631086360000|2021-09-08 07:32:40|27265.27|27265.27|27265.27|27265.27|27265.27|27265.27|27265.27|27265.27|0
1631086370000|2021-09-08 07:32:50|27272.34|27272.34|27277.3|27277.3|27277.3|27277.3|27272.34|27272.34|0
1631086380000|2021-09-08 07:33:00|27266.69|27266.69|27266.69|27266.69|27266.69|27266.69|27266.69|27266.69|0
1631086390000|2021-09-08 07:33:10|27273.76|27273.76|27273.76|27273.76|27273.76|27273.76|27273.76|27273.76|0
1631086400000|2021-09-08 07:33:20|27274.58|27274.58|27275.18|27275.18|27275.18|27275.18|27274.58|27274.58|0
1631086410000|2021-09-08 07:33:30|27275.78|27275.78|27275.78|27275.78|27275.78|27275.78|27275.78|27275.78|0
1631086430000|2021-09-08 07:33:50|27272.25|27272.25|27272.25|27272.25|27272.25|27272.25|27272.25|27272.25|0
1631086440000|2021-09-08 07:34:00|27279.32|27279.32|27284.06|27284.06|27284.06|27284.06|27279.32|27279.32|0
1631086450000|2021-09-08 07:34:10|27276.99|27276.99|27276.99|27276.99|27276.99|27276.99|27276.99|27276.99|0
1631086470000|2021-09-08 07:34:30|27272.25|27272.25|27268.71|27268.71|27272.25|27272.25|27268.71|27268.71|0
1631086480000|2021-09-08 07:34:40|27272.25|27272.25|27272.25|27272.25|27272.25|27272.25|27272.25|27272.25|0
1631086500000|2021-09-08 07:35:00|27275.78|27275.78|27272.25|27272.25|27279.32|27279.32|27272.25|27272.25|0
1631086510000|2021-09-08 07:35:10|27272.85|27272.85|27272.85|27272.85|27272.85|27272.85|27272.85|27272.85|0
1631086520000|2021-09-08 07:35:20|27279.92|27279.92|27279.92|27279.92|27279.92|27279.92|27279.92|27279.92|0
1631086550000|2021-09-08 07:35:50|27280.52|27280.52|27281.75|27281.75|27281.75|27281.75|27280.52|27280.52|0
1631086560000|2021-09-08 07:36:00|27288.82|27288.82|27288.82|27288.82|27288.82|27288.82|27288.82|27288.82|0
1631086580000|2021-09-08 07:36:20|27292.35|27292.35|27302.96|27302.96|27302.96|27302.96|27292.35|27292.35|0
1631086590000|2021-09-08 07:36:30|27299.42|27299.42|27299.42|27299.42|27299.42|27299.42|27299.42|27299.42|0
1631086620000|2021-09-08 07:37:00|27310.03|27310.03|27310.03|27310.03|27310.03|27310.03|27310.03|27310.03|0
1631086630000|2021-09-08 07:37:10|27317.1|27317.1|27317.1|27317.1|27317.1|27317.1|27317.1|27317.1|0
1631086640000|2021-09-08 07:37:20|27320.63|27320.63|27320.63|27320.63|27320.63|27320.63|27320.63|27320.63|0
1631086650000|2021-09-08 07:37:30|27313.56|27313.56|27310.03|27310.03|27313.56|27313.56|27310.03|27310.03|0
1631086670000|2021-09-08 07:37:50|27324.17|27324.17|27324.17|27324.17|27324.17|27324.17|27324.17|27324.17|0
1631086690000|2021-09-08 07:38:10|27325.37|27325.37|27325.97|27325.97|27325.97|27325.97|27325.37|27325.37|0
1631086700000|2021-09-08 07:38:20|27324.77|27324.77|27325.37|27325.37|27325.37|27325.37|27324.77|27324.77|0
1631086710000|2021-09-08 07:38:30|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|0
1631086720000|2021-09-08 07:38:40|27335.98|27335.98|27335.98|27335.98|27335.98|27335.98|27335.98|27335.98|0
1631086730000|2021-09-08 07:38:50|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|27332.44|0
1631086740000|2021-09-08 07:39:00|27339.51|27339.51|27339.51|27339.51|27339.51|27339.51|27339.51|27339.51|0
1631086760000|2021-09-08 07:39:20|27335.98|27335.98|27326.5|27326.5|27335.98|27335.98|27326.5|27326.5|0
1631086770000|2021-09-08 07:39:30|27330.04|27330.04|27330.04|27330.04|27333.57|27333.57|27330.04|27330.04|0
1631086780000|2021-09-08 07:39:40|27326.5|27326.5|27319.43|27319.43|27326.5|27326.5|27319.43|27319.43|0
1631086790000|2021-09-08 07:39:50|27320.03|27320.03|27320.03|27320.03|27320.03|27320.03|27320.03|27320.03|0
1631086800000|2021-09-08 07:40:00|27327.1|27327.1|27323.57|27323.57|27327.7|27327.7|27323.57|27323.57|0
1631086810000|2021-09-08 07:40:10|27316.5|27316.5|27310.56|27310.56|27316.5|27316.5|27310.56|27310.56|0
1631086820000|2021-09-08 07:40:20|27307.03|27307.03|27307.03|27307.03|27307.03|27307.03|27307.03|27307.03|0
1631086840000|2021-09-08 07:40:40|27308.23|27308.23|27318.83|27318.83|27318.83|27318.83|27308.23|27308.23|0
1631086850000|2021-09-08 07:40:50|27315.3|27315.3|27318.83|27318.83|27318.83|27318.83|27315.3|27315.3|0
1631086860000|2021-09-08 07:41:00|27317.63|27317.63|27317.63|27317.63|27317.63|27317.63|27317.63|27317.63|0
1631086870000|2021-09-08 07:41:10|27314.1|27314.1|27317.63|27317.63|27317.63|27317.63|27314.1|27314.1|0
1631086880000|2021-09-08 07:41:20|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|27310.56|0
1631086890000|2021-09-08 07:41:30|27307.03|27307.03|27304.09|27304.09|27307.03|27307.03|27303.49|27303.49|0
1631086910000|2021-09-08 07:41:50|27303.27|27303.27|27314.29|27314.29|27314.29|27314.29|27303.27|27303.27|0
1631086920000|2021-09-08 07:42:00|27317.82|27317.82|27325.27|27325.27|27326.09|27326.09|27317.82|27317.82|0
1631086930000|2021-09-08 07:42:10|27321.74|27321.74|27321.14|27321.14|27321.74|27321.74|27321.14|27321.14|0
1631086960000|2021-09-08 07:42:40|27317.6|27317.6|27321.74|27321.74|27321.74|27321.74|27317.6|27317.6|0
1631086970000|2021-09-08 07:42:50|27314.67|27314.67|27314.67|27314.67|27314.67|27314.67|27314.67|27314.67|0
1631086980000|2021-09-08 07:43:00|27311.13|27311.13|27311.13|27311.13|27311.13|27311.13|27311.13|27311.13|0
1631087000000|2021-09-08 07:43:20|27318.2|27318.2|27318.2|27318.2|27318.2|27318.2|27318.2|27318.2|0
1631087030000|2021-09-08 07:43:50|27321.74|27321.74|27322.56|27322.56|27322.56|27322.56|27321.74|27321.74|0
1631087040000|2021-09-08 07:44:00|27329.63|27329.63|27326.09|27326.09|27329.63|27329.63|27326.09|27326.09|0
1631087050000|2021-09-08 07:44:10|27325.49|27325.49|27325.49|27325.49|27325.49|27325.49|27325.49|27325.49|0
1631087080000|2021-09-08 07:44:40|27326.09|27326.09|27325.68|27325.68|27326.09|27326.09|27325.68|27325.68|0
1631087090000|2021-09-08 07:44:50|27326.09|27326.09|27324.89|27324.89|27329.63|27329.63|27324.89|27324.89|0
1631087110000|2021-09-08 07:45:10|27321.36|27321.36|27317.82|27317.82|27321.36|27321.36|27317.82|27317.82|0
1631087120000|2021-09-08 07:45:20|27321.36|27321.36|27320.76|27320.76|27321.36|27321.36|27320.15|27320.15|0
1631087130000|2021-09-08 07:45:30|27317.22|27317.22|27317.22|27317.22|27320.76|27320.76|27317.22|27317.22|0
1631087140000|2021-09-08 07:45:40|27308.95|27308.95|27312.48|27312.48|27312.48|27312.48|27308.95|27308.95|0
1631087150000|2021-09-08 07:45:50|27308.95|27308.95|27305.41|27305.41|27308.95|27308.95|27305.41|27305.41|0
1631087160000|2021-09-08 07:46:00|27306.01|27306.01|27306.01|27306.01|27306.01|27306.01|27298.94|27298.94|0
1631087170000|2021-09-08 07:46:10|27313.08|27313.08|27301.28|27301.28|27313.08|27313.08|27300.68|27300.68|0
1631087190000|2021-09-08 07:46:30|27304.81|27304.81|27318.95|27318.95|27318.95|27318.95|27304.81|27304.81|0
1631087200000|2021-09-08 07:46:40|27326.02|27326.02|27326.02|27326.02|27326.02|27326.02|27322.49|27322.49|0
1631087210000|2021-09-08 07:46:50|27322.49|27322.49|27322.49|27322.49|27322.49|27322.49|27322.49|27322.49|0
1631087240000|2021-09-08 07:47:20|27318.95|27318.95|27318.95|27318.95|27318.95|27318.95|27318.95|27318.95|0
1631087250000|2021-09-08 07:47:30|27326.02|27326.02|27315.42|27315.42|27326.02|27326.02|27315.42|27315.42|0
1631087260000|2021-09-08 07:47:40|27322.49|27322.49|27323.09|27323.09|27323.09|27323.09|27322.49|27322.49|0
1631087280000|2021-09-08 07:48:00|27322.49|27322.49|27322.49|27322.49|27322.49|27322.49|27322.49|27322.49|0
1631087300000|2021-09-08 07:48:20|27315.42|27315.42|27316.02|27316.02|27316.02|27316.02|27315.42|27315.42|0
1631087310000|2021-09-08 07:48:30|27323.09|27323.09|27323.09|27323.09|27323.09|27323.09|27323.09|27323.09|0
1631087320000|2021-09-08 07:48:40|27322.68|27322.68|27322.68|27322.68|27322.68|27322.68|27322.68|27322.68|0
1631087340000|2021-09-08 07:49:00|27326.21|27326.21|27318.54|27318.54|27326.21|27326.21|27318.54|27318.54|0
1631087350000|2021-09-08 07:49:10|27322.08|27322.08|27317.94|27317.94|27322.08|27322.08|27317.94|27317.94|0
1631087360000|2021-09-08 07:49:20|27310.87|27310.87|27309.07|27309.07|27310.87|27310.87|27309.07|27309.07|0
1631087380000|2021-09-08 07:49:40|27309.67|27309.67|27309.67|27309.67|27309.67|27309.67|27309.67|27309.67|0
1631087390000|2021-09-08 07:49:50|27311.31|27311.31|27311.91|27311.91|27311.91|27311.91|27311.31|27311.31|0
1631087400000|2021-09-08 07:50:00|27318.98|27318.98|27316.05|27316.05|27319.58|27319.58|27316.05|27316.05|0
1631087410000|2021-09-08 07:50:10|27312.51|27312.51|27296.73|27296.73|27312.51|27312.51|27296.73|27296.73|0
1631087420000|2021-09-08 07:50:20|27293.2|27293.2|27293.2|27293.2|27293.2|27293.2|27293.2|27293.2|0
1631087460000|2021-09-08 07:51:00|27289.66|27289.66|27289.66|27289.66|27289.66|27289.66|27289.66|27289.66|0
1631087470000|2021-09-08 07:51:10|27296.73|27296.73|27303.8|27303.8|27303.8|27303.8|27296.73|27296.73|0
1631087510000|2021-09-08 07:51:50|27310.87|27310.87|27310.27|27310.27|27310.87|27310.87|27310.27|27310.27|0
1631087520000|2021-09-08 07:52:00|27303.2|27303.2|27299.67|27299.67|27303.2|27303.2|27299.67|27299.67|0
1631087530000|2021-09-08 07:52:10|27292.6|27292.6|27294.93|27294.93|27294.93|27294.93|27291.4|27291.4|0
1631087540000|2021-09-08 07:52:20|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|0
1631087550000|2021-09-08 07:52:30|27292|27292|27292|27292|27292|27292|27292|27292|0
1631087560000|2021-09-08 07:52:40|27295.53|27295.53|27295.53|27295.53|27295.53|27295.53|27295.53|27295.53|0
1631087570000|2021-09-08 07:52:50|27294.93|27294.93|27284.33|27284.33|27294.93|27294.93|27284.33|27284.33|0
1631087600000|2021-09-08 07:53:20|27294.93|27294.93|27294.93|27294.93|27294.93|27294.93|27294.93|27294.93|0
1631087610000|2021-09-08 07:53:30|27298.46|27298.46|27294.93|27294.93|27298.46|27298.46|27294.93|27294.93|0
1631087620000|2021-09-08 07:53:40|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|0
1631087640000|2021-09-08 07:54:00|27294.93|27294.93|27294.93|27294.93|27294.93|27294.93|27294.93|27294.93|0
1631087650000|2021-09-08 07:54:10|27295.75|27295.75|27295.75|27295.75|27295.75|27295.75|27295.75|27295.75|0
1631087660000|2021-09-08 07:54:20|27295.15|27295.15|27303.42|27303.42|27304.02|27304.02|27295.15|27295.15|0
1631087670000|2021-09-08 07:54:30|27299.89|27299.89|27300.49|27300.49|27300.49|27300.49|27299.89|27299.89|0
1631087700000|2021-09-08 07:55:00|27296.95|27296.95|27295.75|27295.75|27296.95|27296.95|27295.75|27295.75|0
1631087710000|2021-09-08 07:55:10|27288.68|27288.68|27286.47|27286.47|27288.68|27288.68|27286.47|27286.47|0
1631087720000|2021-09-08 07:55:20|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|0
1631087740000|2021-09-08 07:55:40|27275.86|27275.86|27275.86|27275.86|27276.46|27276.46|27275.26|27275.26|0
1631087750000|2021-09-08 07:55:50|27276.46|27276.46|27275.86|27275.86|27276.46|27276.46|27275.86|27275.86|0
1631087760000|2021-09-08 07:56:00|27276.46|27276.46|27277.06|27277.06|27277.06|27277.06|27276.46|27276.46|0
1631087810000|2021-09-08 07:56:50|27276.46|27276.46|27276.46|27276.46|27276.46|27276.46|27276.46|27276.46|0
1631087820000|2021-09-08 07:57:00|27275.86|27275.86|27272.33|27272.33|27275.86|27275.86|27268.79|27268.79|0
1631087830000|2021-09-08 07:57:10|27275.86|27275.86|27265.26|27265.26|27275.86|27275.86|27265.26|27265.26|0
1631087860000|2021-09-08 07:57:40|27266.46|27266.46|27265.86|27265.86|27266.46|27266.46|27265.86|27265.86|0
1631087870000|2021-09-08 07:57:50|27265.26|27265.26|27265.26|27265.26|27265.26|27265.26|27265.26|27265.26|0
1631087880000|2021-09-08 07:58:00|27275.86|27275.86|27275.86|27275.86|27275.86|27275.86|27275.86|27275.86|0
1631087890000|2021-09-08 07:58:10|27279.4|27279.4|27282.93|27282.93|27282.93|27282.93|27279.4|27279.4|0
1631087900000|2021-09-08 07:58:20|27279.4|27279.4|27279.4|27279.4|27279.4|27279.4|27279.4|27279.4|0
1631087910000|2021-09-08 07:58:30|27280.6|27280.6|27280|27280|27280.6|27280.6|27280|27280|0
1631087920000|2021-09-08 07:58:40|27281.2|27281.2|27281.39|27281.39|27281.39|27281.39|27280.79|27280.79|0
1631087930000|2021-09-08 07:58:50|27284.93|27284.93|27284.93|27284.93|27284.93|27284.93|27284.93|27284.93|0
1631087960000|2021-09-08 07:59:20|27281.39|27281.39|27281.39|27281.39|27281.39|27281.39|27281.39|27281.39|0
1631087970000|2021-09-08 07:59:30|27280.19|27280.19|27280.19|27280.19|27280.19|27280.19|27280.19|27280.19|0
1631087980000|2021-09-08 07:59:40|27279.59|27279.59|27279.59|27279.59|27279.59|27279.59|27279.59|27279.59|0
1631087990000|2021-09-08 07:59:50|27276.05|27276.05|27275.45|27275.45|27276.05|27276.05|27274.85|27274.85|0
1631088000000|2021-09-08 08:00:00|27268.38|27268.38|27261.91|27261.91|27269.58|27269.58|27261.91|27261.91|0
1631088010000|2021-09-08 08:00:10|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|0
1631088020000|2021-09-08 08:00:20|27254.84|27254.84|27254.43|27254.43|27254.84|27254.84|27254.43|27254.43|0
1631088030000|2021-09-08 08:00:30|27255.04|27255.04|27254.63|27254.63|27255.04|27255.04|27254.43|27254.43|0
1631088050000|2021-09-08 08:00:50|27251.09|27251.09|27251.09|27251.09|27251.09|27251.09|27251.09|27251.09|0
1631088070000|2021-09-08 08:01:10|27244.02|27244.02|27245.75|27245.75|27247.56|27247.56|27242.22|27242.22|0
1631088080000|2021-09-08 08:01:20|27242.22|27242.22|27253.42|27253.42|27253.42|27253.42|27242.22|27242.22|0
1631088090000|2021-09-08 08:01:30|27249.89|27249.89|27249.89|27249.89|27249.89|27249.89|27249.89|27249.89|0
1631088100000|2021-09-08 08:01:40|27249.29|27249.29|27249.29|27249.29|27249.29|27249.29|27249.29|27249.29|0
1631088110000|2021-09-08 08:01:50|27245.75|27245.75|27245.75|27245.75|27245.75|27245.75|27245.75|27245.75|0
1631088120000|2021-09-08 08:02:00|27245.15|27245.15|27241.5|27241.5|27245.64|27245.64|27241.5|27241.5|0
1631088130000|2021-09-08 08:02:10|27245.04|27245.04|27245.04|27245.04|27245.04|27245.04|27245.04|27245.04|0
1631088140000|2021-09-08 08:02:20|27245.64|27245.64|27245.64|27245.64|27249.17|27249.17|27245.64|27245.64|0
1631088170000|2021-09-08 08:02:50|27252.71|27252.71|27252.71|27252.71|27252.71|27252.71|27252.71|27252.71|0
1631088210000|2021-09-08 08:03:30|27253.53|27253.53|27254.13|27254.13|27254.13|27254.13|27253.53|27253.53|0
1631088220000|2021-09-08 08:03:40|27257.66|27257.66|27257.66|27257.66|27257.66|27257.66|27257.66|27257.66|0
1631088230000|2021-09-08 08:03:50|27264.73|27264.73|27264.73|27264.73|27264.73|27264.73|27264.73|27264.73|0
1631088240000|2021-09-08 08:04:00|27261.2|27261.2|27261.2|27261.2|27261.2|27261.2|27261.2|27261.2|0
1631088260000|2021-09-08 08:04:20|27264.73|27264.73|27264.73|27264.73|27264.73|27264.73|27264.73|27264.73|0
1631088270000|2021-09-08 08:04:30|27268.27|27268.27|27268.27|27268.27|27268.27|27268.27|27268.27|27268.27|0
1631088280000|2021-09-08 08:04:40|27269.09|27269.09|27269.5|27269.5|27269.5|27269.5|27269.09|27269.09|0
1631088290000|2021-09-08 08:04:50|27265.96|27265.96|27265.96|27265.96|27265.96|27265.96|27265.96|27265.96|0
1631088300000|2021-09-08 08:05:00|27262.43|27262.43|27269.5|27269.5|27269.5|27269.5|27262.43|27262.43|0
1631088310000|2021-09-08 08:05:10|27265.96|27265.96|27262.43|27262.43|27265.96|27265.96|27262.43|27262.43|0
1631088330000|2021-09-08 08:05:30|27269.5|27269.5|27265.96|27265.96|27269.5|27269.5|27265.96|27265.96|0
1631088340000|2021-09-08 08:05:40|27266.56|27266.56|27266.56|27266.56|27266.56|27266.56|27266.56|27266.56|0
1631088350000|2021-09-08 08:05:50|27265.74|27265.74|27261.01|27261.01|27265.74|27265.74|27261.01|27261.01|0
1631088360000|2021-09-08 08:06:00|27264.54|27264.54|27261.01|27261.01|27264.54|27264.54|27261.01|27261.01|0
1631088370000|2021-09-08 08:06:10|27257.47|27257.47|27246.87|27246.87|27257.47|27257.47|27246.87|27246.87|0
1631088390000|2021-09-08 08:06:30|27248.07|27248.07|27248.07|27248.07|27248.07|27248.07|27248.07|27248.07|0
1631088400000|2021-09-08 08:06:40|27251.6|27251.6|27259.08|27259.08|27259.08|27259.08|27251.6|27251.6|0
1631088410000|2021-09-08 08:06:50|27255.55|27255.55|27254.95|27254.95|27255.55|27255.55|27254.95|27254.95|0
1631088420000|2021-09-08 08:07:00|27247.88|27247.88|27248.48|27248.48|27249.08|27249.08|27247.88|27247.88|0
1631088430000|2021-09-08 08:07:10|27255.55|27255.55|27255.55|27255.55|27255.55|27255.55|27255.55|27255.55|0
1631088460000|2021-09-08 08:07:40|27255.14|27255.14|27255.14|27255.14|27255.14|27255.14|27255.14|27255.14|0
1631088490000|2021-09-08 08:08:10|27251|27251|27243.33|27243.33|27254.54|27254.54|27243.33|27243.33|0
1631088500000|2021-09-08 08:08:20|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|0
1631088510000|2021-09-08 08:08:30|27239.2|27239.2|27242.13|27242.13|27242.13|27242.13|27235.06|27235.06|0
1631088520000|2021-09-08 08:08:40|27242.37|27242.37|27232.37|27232.37|27242.37|27242.37|27232.37|27232.37|0
1631088530000|2021-09-08 08:08:50|27228.83|27228.83|27228.23|27228.23|27231.77|27231.77|27224.7|27224.7|0
1631088540000|2021-09-08 08:09:00|27228.83|27228.83|27229.02|27229.02|27229.43|27229.43|27228.83|27228.83|0
1631088550000|2021-09-08 08:09:10|27232.56|27232.56|27231.96|27231.96|27232.56|27232.56|27228.42|27228.42|0
1631088560000|2021-09-08 08:09:20|27235.49|27235.49|27239.03|27239.03|27239.03|27239.03|27235.49|27235.49|0
1631088570000|2021-09-08 08:09:30|27235.49|27235.49|27235.49|27235.49|27235.49|27235.49|27235.49|27235.49|0
1631088590000|2021-09-08 08:09:50|27239.03|27239.03|27239.03|27239.03|27239.03|27239.03|27239.03|27239.03|0
1631088600000|2021-09-08 08:10:00|27242.56|27242.56|27242.56|27242.56|27249.63|27249.63|27242.56|27242.56|0
1631088610000|2021-09-08 08:10:10|27239.03|27239.03|27235.49|27235.49|27239.03|27239.03|27231.96|27231.96|0
1631088620000|2021-09-08 08:10:20|27231.96|27231.96|27223.69|27223.69|27231.96|27231.96|27223.69|27223.69|0
1631088630000|2021-09-08 08:10:30|27234.29|27234.29|27234.29|27234.29|27234.29|27234.29|27230.76|27230.76|0
1631088640000|2021-09-08 08:10:40|27230.76|27230.76|27230.76|27230.76|27230.76|27230.76|27230.76|27230.76|0
1631088650000|2021-09-08 08:10:50|27227.22|27227.22|27223.69|27223.69|27227.22|27227.22|27223.69|27223.69|0
1631088660000|2021-09-08 08:11:00|27227.22|27227.22|27236.09|27236.09|27236.09|27236.09|27227.22|27227.22|0
1631088670000|2021-09-08 08:11:10|27232.56|27232.56|27232.56|27232.56|27232.56|27232.56|27232.56|27232.56|0
1631088680000|2021-09-08 08:11:20|27231.96|27231.96|27231.96|27231.96|27231.96|27231.96|27231.96|27231.96|0
1631088690000|2021-09-08 08:11:30|27232.56|27232.56|27232.56|27232.56|27232.56|27232.56|27232.56|27232.56|0
1631088720000|2021-09-08 08:12:00|27229.02|27229.02|27229.02|27229.02|27229.02|27229.02|27229.02|27229.02|0
1631088750000|2021-09-08 08:12:30|27225.49|27225.49|27225.49|27225.49|27225.49|27225.49|27225.49|27225.49|0
1631088760000|2021-09-08 08:12:40|27221.95|27221.95|27221.35|27221.35|27221.95|27221.95|27221.35|27221.35|0
1631088770000|2021-09-08 08:12:50|27217.82|27217.82|27217.82|27217.82|27217.82|27217.82|27217.82|27217.82|0
1631088780000|2021-09-08 08:13:00|27221.35|27221.35|27217.82|27217.82|27221.35|27221.35|27217.82|27217.82|0
1631088790000|2021-09-08 08:13:10|27224.89|27224.89|27225.49|27225.49|27225.49|27225.49|27224.89|27224.89|0
1631088800000|2021-09-08 08:13:20|27221.95|27221.95|27222.55|27222.55|27222.55|27222.55|27221.95|27221.95|0
1631088820000|2021-09-08 08:13:40|27226.09|27226.09|27222.55|27222.55|27226.09|27226.09|27222.55|27222.55|0
1631088840000|2021-09-08 08:14:00|27221.95|27221.95|27218.42|27218.42|27221.95|27221.95|27218.42|27218.42|0
1631088850000|2021-09-08 08:14:10|27217.82|27217.82|27217.82|27217.82|27217.82|27217.82|27217.82|27217.82|0
1631088860000|2021-09-08 08:14:20|27221.35|27221.35|27221.35|27221.35|27221.35|27221.35|27221.35|27221.35|0
1631088890000|2021-09-08 08:14:50|27220.15|27220.15|27220.15|27220.15|27220.15|27220.15|27220.15|27220.15|0
1631088900000|2021-09-08 08:15:00|27216.62|27216.62|27208.95|27208.95|27216.62|27216.62|27208.95|27208.95|0
1631088910000|2021-09-08 08:15:10|27212.48|27212.48|27205.41|27205.41|27212.48|27212.48|27205.41|27205.41|0
1631088930000|2021-09-08 08:15:30|27212.48|27212.48|27212.48|27212.48|27212.48|27212.48|27212.48|27212.48|0
1631088960000|2021-09-08 08:16:00|27208.95|27208.95|27204.81|27204.81|27208.95|27208.95|27204.81|27204.81|0
1631088970000|2021-09-08 08:16:10|27204.4|27204.4|27204.4|27204.4|27204.4|27204.4|27204.4|27204.4|0
1631089000000|2021-09-08 08:16:40|27211.47|27211.47|27211.47|27211.47|27211.47|27211.47|27211.47|27211.47|0
1631089010000|2021-09-08 08:16:50|27207.94|27207.94|27207.94|27207.94|27207.94|27207.94|27207.94|27207.94|0
1631089060000|2021-09-08 08:17:40|27204.4|27204.4|27207.94|27207.94|27207.94|27207.94|27200.87|27200.87|0
1631089080000|2021-09-08 08:18:00|27208.35|27208.35|27213.08|27213.08|27213.08|27213.08|27208.35|27208.35|0
1631089090000|2021-09-08 08:18:10|27220.15|27220.15|27216.62|27216.62|27220.15|27220.15|27216.62|27216.62|0
1631089100000|2021-09-08 08:18:20|27209.55|27209.55|27209.55|27209.55|27209.55|27209.55|27209.55|27209.55|0
1631089130000|2021-09-08 08:18:50|27206.01|27206.01|27206.01|27206.01|27206.01|27206.01|27206.01|27206.01|0
1631089140000|2021-09-08 08:19:00|27205.29|27205.29|27209.06|27209.06|27209.06|27209.06|27205.29|27205.29|0
1631089150000|2021-09-08 08:19:10|27205.53|27205.53|27209.06|27209.06|27209.06|27209.06|27205.53|27205.53|0
1631089160000|2021-09-08 08:19:20|27212.6|27212.6|27212.6|27212.6|27212.6|27212.6|27212.6|27212.6|0
1631089180000|2021-09-08 08:19:40|27216.13|27216.13|27216.13|27216.13|27216.13|27216.13|27216.13|27216.13|0
1631089200000|2021-09-08 08:20:00|27209.06|27209.06|27209.06|27209.06|27209.06|27209.06|27209.06|27209.06|0
1631089210000|2021-09-08 08:20:10|27208.46|27208.46|27214.33|27214.33|27214.93|27214.93|27207.86|27207.86|0
1631089230000|2021-09-08 08:20:30|27217.86|27217.86|27221.4|27221.4|27221.4|27221.4|27217.86|27217.86|0
1631089240000|2021-09-08 08:20:40|27214.33|27214.33|27222|27222|27222|27222|27213.73|27213.73|0
1631089250000|2021-09-08 08:20:50|27218.47|27218.47|27218.47|27218.47|27218.47|27218.47|27218.47|27218.47|0
1631089260000|2021-09-08 08:21:00|27219.67|27219.67|27216.13|27216.13|27219.67|27219.67|27216.13|27216.13|0
1631089280000|2021-09-08 08:21:20|27212.6|27212.6|27212.6|27212.6|27212.6|27212.6|27212.6|27212.6|0
1631089290000|2021-09-08 08:21:30|27205.53|27205.53|27198.46|27198.46|27205.53|27205.53|27198.46|27198.46|0
1631089310000|2021-09-08 08:21:50|27201.99|27201.99|27201.99|27201.99|27205.53|27205.53|27201.99|27201.99|0
1631089320000|2021-09-08 08:22:00|27200.79|27200.79|27196.05|27196.05|27200.79|27200.79|27195.45|27195.45|0
1631089330000|2021-09-08 08:22:10|27194.85|27194.85|27194.85|27194.85|27194.85|27194.85|27194.85|27194.85|0
1631089350000|2021-09-08 08:22:30|27198.39|27198.39|27198.39|27198.39|27198.39|27198.39|27198.39|27198.39|0
1631089360000|2021-09-08 08:22:40|27194.85|27194.85|27196.05|27196.05|27196.05|27196.05|27194.85|27194.85|0
1631089370000|2021-09-08 08:22:50|27203.12|27203.12|27210.19|27210.19|27210.19|27210.19|27203.12|27203.12|0
1631089380000|2021-09-08 08:23:00|27206.66|27206.66|27203.12|27203.12|27206.66|27206.66|27203.12|27203.12|0
1631089390000|2021-09-08 08:23:10|27199.59|27199.59|27196.05|27196.05|27199.59|27199.59|27196.05|27196.05|0
1631089400000|2021-09-08 08:23:20|27192.52|27192.52|27188.98|27188.98|27192.52|27192.52|27188.98|27188.98|0
1631089410000|2021-09-08 08:23:30|27192.52|27192.52|27188.98|27188.98|27192.52|27192.52|27188.98|27188.98|0
1631089450000|2021-09-08 08:24:10|27199.59|27199.59|27203.12|27203.12|27203.12|27203.12|27199.59|27199.59|0
1631089460000|2021-09-08 08:24:20|27204.33|27204.33|27201.39|27201.39|27204.93|27204.93|27201.39|27201.39|0
1631089470000|2021-09-08 08:24:30|27200.19|27200.19|27203.73|27203.73|27203.73|27203.73|27200.19|27200.19|0
1631089480000|2021-09-08 08:24:40|27200.19|27200.19|27200.19|27200.19|27200.19|27200.19|27200.19|27200.19|0
1631089510000|2021-09-08 08:25:10|27196.66|27196.66|27189.18|27189.18|27196.66|27196.66|27189.18|27189.18|0
1631089520000|2021-09-08 08:25:20|27188.58|27188.58|27188.58|27188.58|27188.58|27188.58|27188.58|27188.58|0
1631089530000|2021-09-08 08:25:30|27187.97|27187.97|27189.78|27189.78|27189.78|27189.78|27187.97|27187.97|0
1631089550000|2021-09-08 08:25:50|27185.04|27185.04|27181.51|27181.51|27185.04|27185.04|27181.51|27181.51|0
1631089560000|2021-09-08 08:26:00|27181.92|27181.92|27182.52|27182.52|27182.52|27182.52|27181.92|27181.92|0
1631089570000|2021-09-08 08:26:10|27189.59|27189.59|27186.05|27186.05|27189.59|27189.59|27186.05|27186.05|0
1631089580000|2021-09-08 08:26:20|27189.59|27189.59|27189.59|27189.59|27189.59|27189.59|27189.59|27189.59|0
1631089590000|2021-09-08 08:26:30|27190.19|27190.19|27186.65|27186.65|27190.19|27190.19|27186.65|27186.65|0
1631089600000|2021-09-08 08:26:40|27193.72|27193.72|27193.72|27193.72|27197.26|27197.26|27193.72|27193.72|0
1631089610000|2021-09-08 08:26:50|27191.92|27191.92|27199.59|27199.59|27199.59|27199.59|27191.92|27191.92|0
1631089620000|2021-09-08 08:27:00|27192.52|27192.52|27192.52|27192.52|27192.52|27192.52|27192.52|27192.52|0
1631089640000|2021-09-08 08:27:20|27199.59|27199.59|27199.59|27199.59|27199.59|27199.59|27199.59|27199.59|0
1631089650000|2021-09-08 08:27:30|27192.52|27192.52|27196.05|27196.05|27196.05|27196.05|27192.52|27192.52|0
1631089660000|2021-09-08 08:27:40|27199.59|27199.59|27199.59|27199.59|27199.59|27199.59|27199.59|27199.59|0
1631089670000|2021-09-08 08:27:50|27192.52|27192.52|27192.52|27192.52|27192.52|27192.52|27192.52|27192.52|0
1631089680000|2021-09-08 08:28:00|27191.92|27191.92|27188.38|27188.38|27191.92|27191.92|27188.38|27188.38|0
1631089690000|2021-09-08 08:28:10|27191.92|27191.92|27184.85|27184.85|27191.92|27191.92|27184.85|27184.85|0
1631089710000|2021-09-08 08:28:30|27181.31|27181.31|27184.61|27184.61|27184.61|27184.61|27181.07|27181.07|0
1631089720000|2021-09-08 08:28:40|27188.14|27188.14|27188.14|27188.14|27188.14|27188.14|27188.14|27188.14|0
1631089750000|2021-09-08 08:29:10|27181.07|27181.07|27181.07|27181.07|27181.07|27181.07|27181.07|27181.07|0
1631089790000|2021-09-08 08:29:50|27184.61|27184.61|27184.61|27184.61|27184.61|27184.61|27184.61|27184.61|0
1631089800000|2021-09-08 08:30:00|27181.07|27181.07|27181.07|27181.07|27181.07|27181.07|27181.07|27181.07|0
1631089840000|2021-09-08 08:30:40|27176.94|27176.94|27169.87|27169.87|27176.94|27176.94|27169.87|27169.87|0
1631089850000|2021-09-08 08:30:50|27169.27|27169.27|27169.27|27169.27|27169.27|27169.27|27169.27|27169.27|0
1631089860000|2021-09-08 08:31:00|27172.8|27172.8|27161.79|27161.79|27172.8|27172.8|27161.79|27161.79|0
1631089870000|2021-09-08 08:31:10|27158.25|27158.25|27164.5|27164.5|27164.5|27164.5|27158.25|27158.25|0
1631089880000|2021-09-08 08:31:20|27168.04|27168.04|27168.04|27168.04|27171.57|27171.57|27168.04|27168.04|0
1631089890000|2021-09-08 08:31:30|27171.57|27171.57|27168.04|27168.04|27171.57|27171.57|27168.04|27168.04|0
1631089900000|2021-09-08 08:31:40|27163.9|27163.9|27156.83|27156.83|27163.9|27163.9|27156.83|27156.83|0
1631089910000|2021-09-08 08:31:50|27160.37|27160.37|27160.37|27160.37|27160.37|27160.37|27160.37|27160.37|0
1631089920000|2021-09-08 08:32:00|27164.31|27164.31|27166.11|27166.11|27166.11|27166.11|27164.31|27164.31|0
1631089940000|2021-09-08 08:32:20|27169.65|27169.65|27169.65|27169.65|27169.65|27169.65|27169.65|27169.65|0
1631089950000|2021-09-08 08:32:30|27169.05|27169.05|27165.51|27165.51|27169.05|27169.05|27165.51|27165.51|0
1631089960000|2021-09-08 08:32:40|27166.11|27166.11|27166.11|27166.11|27166.11|27166.11|27166.11|27166.11|0
1631089970000|2021-09-08 08:32:50|27165.51|27165.51|27166.11|27166.11|27166.11|27166.11|27165.51|27165.51|0
1631089990000|2021-09-08 08:33:10|27162.58|27162.58|27166.11|27166.11|27166.11|27166.11|27162.58|27162.58|0
1631090000000|2021-09-08 08:33:20|27165.29|27165.29|27161.76|27161.76|27165.29|27165.29|27161.16|27161.16|0
1631090030000|2021-09-08 08:33:50|27161.16|27161.16|27158.22|27158.22|27161.16|27161.16|27157.62|27157.62|0
1631090040000|2021-09-08 08:34:00|27157.4|27157.4|27157.81|27157.81|27157.81|27157.81|27157.4|27157.4|0
1631090050000|2021-09-08 08:34:10|27154.28|27154.28|27161.35|27161.35|27161.35|27161.35|27154.28|27154.28|0
1631090070000|2021-09-08 08:34:30|27164.88|27164.88|27165.29|27165.29|27165.29|27165.29|27164.88|27164.88|0
1631090080000|2021-09-08 08:34:40|27161.76|27161.76|27161.76|27161.76|27161.76|27161.76|27161.76|27161.76|0
1631090120000|2021-09-08 08:35:20|27157.62|27157.62|27154.69|27154.69|27157.62|27157.62|27154.09|27154.09|0
1631090140000|2021-09-08 08:35:40|27161.76|27161.76|27165.29|27165.29|27165.29|27165.29|27161.76|27161.76|0
1631090160000|2021-09-08 08:36:00|27161.16|27161.16|27158.22|27158.22|27161.76|27161.76|27158.22|27158.22|0
1631090180000|2021-09-08 08:36:20|27168.83|27168.83|27176.5|27176.5|27176.5|27176.5|27168.83|27168.83|0
1631090190000|2021-09-08 08:36:30|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|0
1631090200000|2021-09-08 08:36:40|27177.92|27177.92|27177.92|27177.92|27177.92|27177.92|27177.92|27177.92|0
1631090210000|2021-09-08 08:36:50|27181.45|27181.45|27185.59|27185.59|27185.59|27185.59|27181.45|27181.45|0
1631090220000|2021-09-08 08:37:00|27178.52|27178.52|27178.52|27178.52|27178.52|27178.52|27178.52|27178.52|0
1631090230000|2021-09-08 08:37:10|27171.45|27171.45|27171.45|27171.45|27171.45|27171.45|27171.45|27171.45|0
1631090250000|2021-09-08 08:37:30|27171.86|27171.86|27159.45|27159.45|27171.86|27171.86|27159.45|27159.45|0
1631090260000|2021-09-08 08:37:40|27158.63|27158.63|27165.7|27165.7|27165.7|27165.7|27158.63|27158.63|0
1631090280000|2021-09-08 08:38:00|27166.3|27166.3|27184.7|27184.7|27184.7|27184.7|27166.3|27166.3|0
1631090290000|2021-09-08 08:38:10|27188.24|27188.24|27184.7|27184.7|27188.24|27188.24|27184.7|27184.7|0
1631090300000|2021-09-08 08:38:20|27191.77|27191.77|27191.77|27191.77|27191.77|27191.77|27191.77|27191.77|0
1631090310000|2021-09-08 08:38:30|27188.24|27188.24|27188.24|27188.24|27188.24|27188.24|27188.24|27188.24|0
1631090320000|2021-09-08 08:38:40|27188.84|27188.84|27188.84|27188.84|27188.84|27188.84|27188.84|27188.84|0
1631090340000|2021-09-08 08:39:00|27192.38|27192.38|27192.38|27192.38|27192.38|27192.38|27192.38|27192.38|0
1631090360000|2021-09-08 08:39:20|27195.91|27195.91|27192.98|27192.98|27196.51|27196.51|27192.98|27192.98|0
1631090400000|2021-09-08 08:40:00|27189.44|27189.44|27189.44|27189.44|27189.44|27189.44|27189.44|27189.44|0
1631090410000|2021-09-08 08:40:10|27185.91|27185.91|27182.37|27182.37|27185.91|27185.91|27178.84|27178.84|0
1631090420000|2021-09-08 08:40:20|27173.5|27173.5|27173.5|27173.5|27173.5|27173.5|27173.5|27173.5|0
1631090440000|2021-09-08 08:40:40|27169.36|27169.36|27159.77|27159.77|27170.37|27170.37|27159.77|27159.77|0
1631090450000|2021-09-08 08:40:50|27159.29|27159.29|27155.75|27155.75|27159.29|27159.29|27155.75|27155.75|0
1631090460000|2021-09-08 08:41:00|27159.29|27159.29|27166.96|27166.96|27166.96|27166.96|27159.29|27159.29|0
1631090470000|2021-09-08 08:41:10|27170.49|27170.49|27166.96|27166.96|27170.49|27170.49|27166.96|27166.96|0
1631090480000|2021-09-08 08:41:20|27163.42|27163.42|27163.42|27163.42|27163.42|27163.42|27163.42|27163.42|0
1631090490000|2021-09-08 08:41:30|27170.97|27170.97|27171.22|27171.22|27171.22|27171.22|27170.97|27170.97|0
1631090530000|2021-09-08 08:42:10|27171.63|27171.63|27179.71|27179.71|27179.71|27179.71|27171.63|27171.63|0
1631090540000|2021-09-08 08:42:20|27178.51|27178.51|27167.9|27167.9|27178.51|27178.51|27167.9|27167.9|0
1631090550000|2021-09-08 08:42:30|27167.3|27167.3|27167.9|27167.9|27167.9|27167.9|27167.3|27167.3|0
1631090580000|2021-09-08 08:43:00|27168.5|27168.5|27167.68|27167.68|27168.5|27168.5|27167.68|27167.68|0
1631090620000|2021-09-08 08:43:40|27174.75|27174.75|27174.75|27174.75|27174.75|27174.75|27174.75|27174.75|0
1631090630000|2021-09-08 08:43:50|27171.22|27171.22|27171.22|27171.22|27171.22|27171.22|27171.22|27171.22|0
1631090640000|2021-09-08 08:44:00|27178.29|27178.29|27178.29|27178.29|27178.29|27178.29|27178.29|27178.29|0
1631090650000|2021-09-08 08:44:10|27181.82|27181.82|27182.42|27182.42|27182.42|27182.42|27181.82|27181.82|0
1631090660000|2021-09-08 08:44:20|27181.94|27181.94|27185.47|27185.47|27185.47|27185.47|27181.94|27181.94|0
1631090670000|2021-09-08 08:44:30|27178.4|27178.4|27178.4|27178.4|27178.4|27178.4|27178.4|27178.4|0
1631090680000|2021-09-08 08:44:40|27185.47|27185.47|27185.47|27185.47|27185.47|27185.47|27185.47|27185.47|0
1631090690000|2021-09-08 08:44:50|27189.01|27189.01|27189.61|27189.61|27189.61|27189.61|27189.01|27189.01|0
1631090700000|2021-09-08 08:45:00|27190.84|27190.84|27202.04|27202.04|27202.04|27202.04|27190.84|27190.84|0
1631090710000|2021-09-08 08:45:10|27194.97|27194.97|27194.97|27194.97|27194.97|27194.97|27194.97|27194.97|0
1631090730000|2021-09-08 08:45:30|27198.51|27198.51|27194.97|27194.97|27198.51|27198.51|27194.97|27194.97|0
1631090750000|2021-09-08 08:45:50|27198.51|27198.51|27202.04|27202.04|27202.04|27202.04|27198.51|27198.51|0
1631090760000|2021-09-08 08:46:00|27205.58|27205.58|27205.58|27205.58|27205.58|27205.58|27205.58|27205.58|0
1631090780000|2021-09-08 08:46:20|27202.04|27202.04|27209.11|27209.11|27209.11|27209.11|27202.04|27202.04|0
1631090800000|2021-09-08 08:46:40|27202.04|27202.04|27202.04|27202.04|27202.04|27202.04|27202.04|27202.04|0
1631090810000|2021-09-08 08:46:50|27205.58|27205.58|27205.58|27205.58|27205.58|27205.58|27205.58|27205.58|0
1631090820000|2021-09-08 08:47:00|27209.11|27209.11|27209.11|27209.11|27209.11|27209.11|27209.11|27209.11|0
1631090830000|2021-09-08 08:47:10|27208.51|27208.51|27204.38|27204.38|27208.51|27208.51|27201.44|27201.44|0
1631090840000|2021-09-08 08:47:20|27197.31|27197.31|27197.31|27197.31|27197.31|27197.31|27197.31|27197.31|0
1631090870000|2021-09-08 08:47:50|27193.77|27193.77|27197.31|27197.31|27197.31|27197.31|27193.77|27193.77|0
1631090890000|2021-09-08 08:48:10|27193.77|27193.77|27193.77|27193.77|27193.77|27193.77|27193.77|27193.77|0
1631090900000|2021-09-08 08:48:20|27194.37|27194.37|27194.37|27194.37|27194.37|27194.37|27194.37|27194.37|0
1631090910000|2021-09-08 08:48:30|27204.98|27204.98|27204.98|27204.98|27204.98|27204.98|27204.98|27204.98|0
1631090920000|2021-09-08 08:48:40|27208.51|27208.51|27208.51|27208.51|27208.51|27208.51|27208.51|27208.51|0
1631090940000|2021-09-08 08:49:00|27209.24|27209.24|27209.24|27209.24|27209.24|27209.24|27209.24|27209.24|0
1631090980000|2021-09-08 08:49:40|27209.65|27209.65|27209.65|27209.65|27209.65|27209.65|27209.65|27209.65|0
1631090990000|2021-09-08 08:49:50|27202.58|27202.58|27201.76|27201.76|27202.58|27202.58|27201.76|27201.76|0
1631091000000|2021-09-08 08:50:00|27201.16|27201.16|27190.55|27190.55|27201.16|27201.16|27190.55|27190.55|0
1631091010000|2021-09-08 08:50:10|27197.62|27197.62|27193.49|27193.49|27197.62|27197.62|27193.49|27193.49|0
1631091030000|2021-09-08 08:50:30|27197.02|27197.02|27197.02|27197.02|27197.02|27197.02|27197.02|27197.02|0
1631091040000|2021-09-08 08:50:40|27204.09|27204.09|27204.09|27204.09|27204.09|27204.09|27200.56|27200.56|0
1631091050000|2021-09-08 08:50:50|27207.63|27207.63|27207.63|27207.63|27207.63|27207.63|27207.63|27207.63|0
1631091080000|2021-09-08 08:51:20|27204.09|27204.09|27204.09|27204.09|27204.09|27204.09|27204.09|27204.09|0
1631091090000|2021-09-08 08:51:30|27200.56|27200.56|27193.49|27193.49|27200.56|27200.56|27193.49|27193.49|0
1631091130000|2021-09-08 08:52:10|27194.09|27194.09|27194.69|27194.69|27194.69|27194.69|27194.09|27194.09|0
1631091140000|2021-09-08 08:52:20|27195.29|27195.29|27195.29|27195.29|27195.29|27195.29|27195.29|27195.29|0
1631091150000|2021-09-08 08:52:30|27194.69|27194.69|27189.95|27189.95|27194.69|27194.69|27189.95|27189.95|0
1631091160000|2021-09-08 08:52:40|27190.55|27190.55|27190.55|27190.55|27190.55|27190.55|27190.55|27190.55|0
1631091180000|2021-09-08 08:53:00|27189.95|27189.95|27189.95|27189.95|27189.95|27189.95|27189.95|27189.95|0
1631091200000|2021-09-08 08:53:20|27193.49|27193.49|27193.49|27193.49|27193.49|27193.49|27193.49|27193.49|0
1631091220000|2021-09-08 08:53:40|27197.02|27197.02|27197.02|27197.02|27197.02|27197.02|27197.02|27197.02|0
1631091230000|2021-09-08 08:53:50|27193.49|27193.49|27193.49|27193.49|27193.49|27193.49|27193.49|27193.49|0
1631091320000|2021-09-08 08:55:20|27194.69|27194.69|27194.69|27194.69|27194.69|27194.69|27194.69|27194.69|0
1631091330000|2021-09-08 08:55:30|27191.15|27191.15|27191.15|27191.15|27191.15|27191.15|27191.15|27191.15|0
1631091340000|2021-09-08 08:55:40|27190.55|27190.55|27190.55|27190.55|27190.55|27190.55|27190.55|27190.55|0
1631091360000|2021-09-08 08:56:00|27194.09|27194.09|27194.09|27194.09|27194.09|27194.09|27194.09|27194.09|0
1631091370000|2021-09-08 08:56:10|27194.69|27194.69|27191.15|27191.15|27194.69|27194.69|27191.15|27191.15|0
1631091390000|2021-09-08 08:56:30|27194.69|27194.69|27191.15|27191.15|27194.69|27194.69|27191.15|27191.15|0
1631091400000|2021-09-08 08:56:40|27190.55|27190.55|27194.69|27194.69|27194.69|27194.69|27190.55|27190.55|0
1631091440000|2021-09-08 08:57:20|27191.15|27191.15|27191.15|27191.15|27191.15|27191.15|27191.15|27191.15|0
1631091460000|2021-09-08 08:57:40|27191.76|27191.76|27188.22|27188.22|27191.76|27191.76|27188.22|27188.22|0
1631091480000|2021-09-08 08:58:00|27195.29|27195.29|27195.29|27195.29|27195.29|27195.29|27195.29|27195.29|0
1631091510000|2021-09-08 08:58:30|27188.22|27188.22|27188.22|27188.22|27191.76|27191.76|27188.22|27188.22|0
1631091560000|2021-09-08 08:59:20|27184.69|27184.69|27184.69|27184.69|27184.69|27184.69|27184.69|27184.69|0
1631091590000|2021-09-08 08:59:50|27195.29|27195.29|27195.29|27195.29|27195.29|27195.29|27195.29|27195.29|0
1631091600000|2021-09-08 09:00:00|27198.83|27198.83|27195.29|27195.29|27198.83|27198.83|27195.29|27195.29|0
1631091610000|2021-09-08 09:00:10|27194.09|27194.09|27194.09|27194.09|27194.09|27194.09|27194.09|27194.09|0
1631091620000|2021-09-08 09:00:20|27195.29|27195.29|27195.29|27195.29|27195.29|27195.29|27194.69|27194.69|0
1631091630000|2021-09-08 09:00:30|27195.89|27195.89|27195.89|27195.89|27195.89|27195.89|27195.89|27195.89|0
1631091660000|2021-09-08 09:01:00|27196.49|27196.49|27196.49|27196.49|27196.49|27196.49|27196.49|27196.49|0
1631091700000|2021-09-08 09:01:40|27200.03|27200.03|27200.03|27200.03|27200.03|27200.03|27200.03|27200.03|0
1631091710000|2021-09-08 09:01:50|27199.43|27199.43|27188.82|27188.82|27200.03|27200.03|27188.82|27188.82|0
1631091720000|2021-09-08 09:02:00|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|0
1631091740000|2021-09-08 09:02:20|27193.56|27193.56|27192.36|27192.36|27193.56|27193.56|27192.36|27192.36|0
1631091750000|2021-09-08 09:02:30|27195.89|27195.89|27195.89|27195.89|27195.89|27195.89|27195.89|27195.89|0
1631091780000|2021-09-08 09:03:00|27196.49|27196.49|27196.49|27196.49|27196.49|27196.49|27196.49|27196.49|0
1631091790000|2021-09-08 09:03:10|27203.56|27203.56|27200.03|27200.03|27203.56|27203.56|27200.03|27200.03|0
1631091810000|2021-09-08 09:03:30|27199.43|27199.43|27199.43|27199.43|27199.43|27199.43|27199.43|27199.43|0
1631091880000|2021-09-08 09:04:40|27210.03|27210.03|27210.03|27210.03|27210.03|27210.03|27210.03|27210.03|0
1631091890000|2021-09-08 09:04:50|27206.5|27206.5|27206.5|27206.5|27206.5|27206.5|27206.5|27206.5|0
1631091900000|2021-09-08 09:05:00|27202.96|27202.96|27202.96|27202.96|27202.96|27202.96|27202.96|27202.96|0
1631091910000|2021-09-08 09:05:10|27199.43|27199.43|27198.83|27198.83|27199.43|27199.43|27198.83|27198.83|0
1631091930000|2021-09-08 09:05:30|27202.36|27202.36|27202.36|27202.36|27202.36|27202.36|27202.36|27202.36|0
1631091950000|2021-09-08 09:05:50|27205.9|27205.9|27205.9|27205.9|27205.9|27205.9|27205.9|27205.9|0
1631091960000|2021-09-08 09:06:00|27209.43|27209.43|27210.27|27210.27|27210.87|27210.87|27209.43|27209.43|0
1631091980000|2021-09-08 09:06:20|27213.81|27213.81|27213.81|27213.81|27213.81|27213.81|27213.81|27213.81|0
1631091990000|2021-09-08 09:06:30|27214.22|27214.22|27221.29|27221.29|27221.29|27221.29|27214.22|27214.22|0
1631092000000|2021-09-08 09:06:40|27214.22|27214.22|27214.22|27214.22|27214.22|27214.22|27214.22|27214.22|0
1631092010000|2021-09-08 09:06:50|27213.98|27213.98|27213.98|27213.98|27214.39|27214.39|27213.98|27213.98|0
1631092020000|2021-09-08 09:07:00|27221.05|27221.05|27221.65|27221.65|27221.65|27221.65|27221.05|27221.05|0
1631092040000|2021-09-08 09:07:20|27225.18|27225.18|27225.18|27225.18|27225.18|27225.18|27225.18|27225.18|0
1631092060000|2021-09-08 09:07:40|27221.65|27221.65|27232.85|27232.85|27232.85|27232.85|27221.65|27221.65|0
1631092090000|2021-09-08 09:08:10|27236.39|27236.39|27236.39|27236.39|27236.39|27236.39|27236.39|27236.39|0
1631092100000|2021-09-08 09:08:20|27239.92|27239.92|27236.39|27236.39|27239.92|27239.92|27236.39|27236.39|0
1631092120000|2021-09-08 09:08:40|27235.79|27235.79|27232.25|27232.25|27235.79|27235.79|27232.25|27232.25|0
1631092130000|2021-09-08 09:08:50|27225.18|27225.18|27223.98|27223.98|27225.18|27225.18|27223.98|27223.98|0
1631092140000|2021-09-08 09:09:00|27225.18|27225.18|27225.78|27225.78|27225.78|27225.78|27225.18|27225.18|0
1631092160000|2021-09-08 09:09:20|27229.32|27229.32|27236.8|27236.8|27236.8|27236.8|27229.32|27229.32|0
1631092170000|2021-09-08 09:09:30|27233.26|27233.26|27233.26|27233.26|27233.26|27233.26|27233.26|27233.26|0
1631092180000|2021-09-08 09:09:40|27233.86|27233.86|27233.26|27233.26|27233.86|27233.86|27233.26|27233.26|0
1631092200000|2021-09-08 09:10:00|27232.66|27232.66|27232.66|27232.66|27232.66|27232.66|27232.06|27232.06|0
1631092210000|2021-09-08 09:10:10|27225.59|27225.59|27224.58|27224.58|27225.59|27225.59|27224.58|27224.58|0
1631092240000|2021-09-08 09:10:40|27235.19|27235.19|27238.72|27238.72|27242.25|27242.25|27235.19|27235.19|0
1631092270000|2021-09-08 09:11:10|27245.79|27245.79|27242.25|27242.25|27245.79|27245.79|27242.25|27242.25|0
1631092280000|2021-09-08 09:11:20|27246.39|27246.39|27239.32|27239.32|27246.39|27246.39|27239.32|27239.32|0
1631092290000|2021-09-08 09:11:30|27246.39|27246.39|27246.39|27246.39|27246.39|27246.39|27246.39|27246.39|0
1631092320000|2021-09-08 09:12:00|27247.21|27247.21|27246.61|27246.61|27254.88|27254.88|27246.61|27246.61|0
1631092350000|2021-09-08 09:12:30|27247.21|27247.21|27247.21|27247.21|27247.21|27247.21|27247.21|27247.21|0
1631092360000|2021-09-08 09:12:40|27247.81|27247.81|27247.81|27247.81|27247.81|27247.81|27247.81|27247.81|0
1631092380000|2021-09-08 09:13:00|27254.88|27254.88|27254.88|27254.88|27254.88|27254.88|27254.88|27254.88|0
1631092390000|2021-09-08 09:13:10|27251.35|27251.35|27251.35|27251.35|27251.35|27251.35|27251.35|27251.35|0
1631092460000|2021-09-08 09:14:20|27254.88|27254.88|27254.88|27254.88|27254.88|27254.88|27254.88|27254.88|0
1631092490000|2021-09-08 09:14:50|27258.42|27258.42|27258.42|27258.42|27258.42|27258.42|27258.42|27258.42|0
1631092510000|2021-09-08 09:15:10|27258.83|27258.83|27259.24|27259.24|27259.24|27259.24|27258.83|27258.83|0
1631092570000|2021-09-08 09:16:10|27255.7|27255.7|27255.7|27255.7|27255.7|27255.7|27255.7|27255.7|0
1631092580000|2021-09-08 09:16:20|27252.17|27252.17|27252.17|27252.17|27252.17|27252.17|27252.17|27252.17|0
1631092600000|2021-09-08 09:16:40|27259.24|27259.24|27255.7|27255.7|27259.24|27259.24|27255.7|27255.7|0
1631092640000|2021-09-08 09:17:20|27252.17|27252.17|27255.7|27255.7|27255.7|27255.7|27252.17|27252.17|0
1631092650000|2021-09-08 09:17:30|27252.17|27252.17|27252.17|27252.17|27252.17|27252.17|27252.17|27252.17|0
1631092680000|2021-09-08 09:18:00|27248.63|27248.63|27248.63|27248.63|27248.63|27248.63|27248.63|27248.63|0
1631092700000|2021-09-08 09:18:20|27249.23|27249.23|27249.23|27249.23|27249.23|27249.23|27249.23|27249.23|0
1631092760000|2021-09-08 09:19:20|27259.84|27259.84|27252.77|27252.77|27259.84|27259.84|27252.77|27252.77|0
1631092770000|2021-09-08 09:19:30|27249.23|27249.23|27256.3|27256.3|27256.3|27256.3|27249.23|27249.23|0
1631092790000|2021-09-08 09:19:50|27255.7|27255.7|27255.7|27255.7|27255.7|27255.7|27255.7|27255.7|0
1631092810000|2021-09-08 09:20:10|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|0
1631092820000|2021-09-08 09:20:20|27255.51|27255.51|27256.11|27256.11|27256.11|27256.11|27255.51|27255.51|0
1631092830000|2021-09-08 09:20:30|27256.71|27256.71|27256.71|27256.71|27256.71|27256.71|27256.71|27256.71|0
1631092860000|2021-09-08 09:21:00|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|0
1631092890000|2021-09-08 09:21:30|27256.71|27256.71|27256.71|27256.71|27256.71|27256.71|27256.71|27256.71|0
1631092900000|2021-09-08 09:21:40|27260.25|27260.25|27253.18|27253.18|27260.25|27260.25|27253.18|27253.18|0
1631092920000|2021-09-08 09:22:00|27249.64|27249.64|27254.98|27254.98|27254.98|27254.98|27249.64|27249.64|0
1631092930000|2021-09-08 09:22:10|27258.51|27258.51|27256.18|27256.18|27258.51|27258.51|27254.98|27254.98|0
1631092970000|2021-09-08 09:22:50|27263.25|27263.25|27266.79|27266.79|27266.79|27266.79|27263.25|27263.25|0
1631092980000|2021-09-08 09:23:00|27267.2|27267.2|27270.73|27270.73|27274.26|27274.26|27267.2|27267.2|0
1631092990000|2021-09-08 09:23:10|27270.32|27270.32|27270.32|27270.32|27270.32|27270.32|27270.32|27270.32|0
1631093000000|2021-09-08 09:23:20|27263.25|27263.25|27262.24|27262.24|27263.25|27263.25|27262.24|27262.24|0
1631093010000|2021-09-08 09:23:30|27258.7|27258.7|27258.7|27258.7|27258.7|27258.7|27258.7|27258.7|0
1631093050000|2021-09-08 09:24:10|27262.24|27262.24|27262.24|27262.24|27262.24|27262.24|27262.24|27262.24|0
1631093060000|2021-09-08 09:24:20|27265.77|27265.77|27280.51|27280.51|27280.51|27280.51|27265.77|27265.77|0
1631093070000|2021-09-08 09:24:30|27281.33|27281.33|27281.74|27281.74|27281.74|27281.74|27281.33|27281.33|0
1631093080000|2021-09-08 09:24:40|27281.14|27281.14|27281.14|27281.14|27281.14|27281.14|27281.14|27281.14|0
1631093090000|2021-09-08 09:24:50|27282.35|27282.35|27282.35|27282.35|27282.35|27282.35|27282.35|27282.35|0
1631093100000|2021-09-08 09:25:00|27282.59|27282.59|27282.59|27282.59|27282.59|27282.59|27282.59|27282.59|0
1631093130000|2021-09-08 09:25:30|27279.05|27279.05|27279.05|27279.05|27279.05|27279.05|27279.05|27279.05|0
1631093170000|2021-09-08 09:26:10|27275.52|27275.52|27275.52|27275.52|27275.52|27275.52|27275.52|27275.52|0
1631093200000|2021-09-08 09:26:40|27279.05|27279.05|27275.52|27275.52|27279.05|27279.05|27275.52|27275.52|0
1631093210000|2021-09-08 09:26:50|27275.93|27275.93|27275.93|27275.93|27275.93|27275.93|27275.93|27275.93|0
1631093290000|2021-09-08 09:28:10|27279.46|27279.46|27280.06|27280.06|27280.06|27280.06|27279.46|27279.46|0
1631093310000|2021-09-08 09:28:30|27276.53|27276.53|27276.53|27276.53|27280.06|27280.06|27276.53|27276.53|0
1631093330000|2021-09-08 09:28:50|27280.06|27280.06|27265.92|27265.92|27280.06|27280.06|27265.92|27265.92|0
1631093340000|2021-09-08 09:29:00|27258.85|27258.85|27262.39|27262.39|27262.39|27262.39|27258.85|27258.85|0
1631093360000|2021-09-08 09:29:20|27272.99|27272.99|27269.46|27269.46|27272.99|27272.99|27269.46|27269.46|0
1631093370000|2021-09-08 09:29:30|27272.99|27272.99|27269.46|27269.46|27272.99|27272.99|27269.46|27269.46|0
1631093380000|2021-09-08 09:29:40|27270.06|27270.06|27266.52|27266.52|27270.06|27270.06|27266.52|27266.52|0
1631093390000|2021-09-08 09:29:50|27266.77|27266.77|27266.77|27266.77|27266.77|27266.77|27266.77|27266.77|0
1631093410000|2021-09-08 09:30:10|27270.3|27270.3|27277.37|27277.37|27277.37|27277.37|27270.3|27270.3|0
1631093420000|2021-09-08 09:30:20|27280.91|27280.91|27280.91|27280.91|27280.91|27280.91|27280.91|27280.91|0
1631093430000|2021-09-08 09:30:30|27284.44|27284.44|27284.44|27284.44|27284.44|27284.44|27284.44|27284.44|0
1631093440000|2021-09-08 09:30:40|27284.85|27284.85|27287.98|27287.98|27287.98|27287.98|27284.44|27284.44|0
1631093450000|2021-09-08 09:30:50|27288.58|27288.58|27285.04|27285.04|27292.11|27292.11|27285.04|27285.04|0
1631093460000|2021-09-08 09:31:00|27292.11|27292.11|27295.65|27295.65|27295.65|27295.65|27292.11|27292.11|0
1631093470000|2021-09-08 09:31:10|27302.72|27302.72|27302.72|27302.72|27302.72|27302.72|27302.72|27302.72|0
1631093490000|2021-09-08 09:31:30|27299.18|27299.18|27299.18|27299.18|27299.18|27299.18|27299.18|27299.18|0
1631093510000|2021-09-08 09:31:50|27299.78|27299.78|27298.58|27298.58|27300.38|27300.38|27298.58|27298.58|0
1631093520000|2021-09-08 09:32:00|27297.98|27297.98|27301.51|27301.51|27301.51|27301.51|27297.98|27297.98|0
1631093530000|2021-09-08 09:32:10|27297.38|27297.38|27293.24|27293.24|27297.38|27297.38|27293.24|27293.24|0
1631093540000|2021-09-08 09:32:20|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|0
1631093560000|2021-09-08 09:32:40|27289.3|27289.3|27289.3|27289.3|27289.3|27289.3|27289.3|27289.3|0
1631093570000|2021-09-08 09:32:50|27285.76|27285.76|27285.76|27285.76|27285.76|27285.76|27285.76|27285.76|0
1631093610000|2021-09-08 09:33:30|27289.3|27289.3|27289.3|27289.3|27289.3|27289.3|27289.3|27289.3|0
1631093620000|2021-09-08 09:33:40|27282.23|27282.23|27282.23|27282.23|27282.23|27282.23|27282.23|27282.23|0
1631093640000|2021-09-08 09:34:00|27285.76|27285.76|27285.76|27285.76|27285.76|27285.76|27285.76|27285.76|0
1631093650000|2021-09-08 09:34:10|27282.23|27282.23|27278.09|27278.09|27282.23|27282.23|27278.09|27278.09|0
1631093670000|2021-09-08 09:34:30|27281.63|27281.63|27281.63|27281.63|27281.63|27281.63|27281.63|27281.63|0
1631093680000|2021-09-08 09:34:40|27278.09|27278.09|27278.09|27278.09|27278.09|27278.09|27278.09|27278.09|0
1631093690000|2021-09-08 09:34:50|27274.56|27274.56|27273.96|27273.96|27274.56|27274.56|27273.96|27273.96|0
1631093700000|2021-09-08 09:35:00|27281.03|27281.03|27278.09|27278.09|27284.56|27284.56|27278.09|27278.09|0
1631093720000|2021-09-08 09:35:20|27274.56|27274.56|27281.63|27281.63|27281.63|27281.63|27274.56|27274.56|0
1631093730000|2021-09-08 09:35:30|27282.23|27282.23|27285.76|27285.76|27285.76|27285.76|27282.23|27282.23|0
1631093740000|2021-09-08 09:35:40|27284.56|27284.56|27285.16|27285.16|27285.16|27285.16|27284.56|27284.56|0
1631093760000|2021-09-08 09:36:00|27288.7|27288.7|27288.7|27288.7|27288.7|27288.7|27288.7|27288.7|0
1631093770000|2021-09-08 09:36:10|27292.23|27292.23|27295.77|27295.77|27295.77|27295.77|27292.23|27292.23|0
1631093780000|2021-09-08 09:36:20|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|0
1631093800000|2021-09-08 09:36:40|27295.77|27295.77|27295.77|27295.77|27295.77|27295.77|27295.77|27295.77|0
1631093820000|2021-09-08 09:37:00|27292.23|27292.23|27292.23|27292.23|27292.23|27292.23|27292.23|27292.23|0
1631093850000|2021-09-08 09:37:30|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|0
1631093880000|2021-09-08 09:38:00|27304.04|27304.04|27304.04|27304.04|27304.04|27304.04|27304.04|27304.04|0
1631093890000|2021-09-08 09:38:10|27304.45|27304.45|27318.59|27318.59|27318.59|27318.59|27304.45|27304.45|0
1631093900000|2021-09-08 09:38:20|27319|27319|27315.46|27315.46|27319|27319|27315.46|27315.46|0
1631093910000|2021-09-08 09:38:30|27319|27319|27319|27319|27319|27319|27319|27319|0
1631093940000|2021-09-08 09:39:00|27319.41|27319.41|27319.41|27319.41|27319.41|27319.41|27319.41|27319.41|0
1631093960000|2021-09-08 09:39:20|27322.94|27322.94|27319|27319|27322.94|27322.94|27319|27319|0
1631093990000|2021-09-08 09:39:50|27320.2|27320.2|27320.2|27320.2|27320.2|27320.2|27320.2|27320.2|0
1631094010000|2021-09-08 09:40:10|27327.27|27327.27|27327.27|27327.27|27327.27|27327.27|27327.27|27327.27|0
1631094100000|2021-09-08 09:41:40|27337.87|27337.87|27334.34|27334.34|27337.87|27337.87|27334.34|27334.34|0
1631094130000|2021-09-08 09:42:10|27330.8|27330.8|27330.8|27330.8|27330.8|27330.8|27330.8|27330.8|0
1631094150000|2021-09-08 09:42:30|27328.47|27328.47|27332.61|27332.61|27332.61|27332.61|27328.47|27328.47|0
1631094210000|2021-09-08 09:43:30|27336.14|27336.14|27336.14|27336.14|27336.14|27336.14|27336.14|27336.14|0
1631094220000|2021-09-08 09:43:40|27339.68|27339.68|27339.68|27339.68|27339.68|27339.68|27339.68|27339.68|0
1631094240000|2021-09-08 09:44:00|27343.21|27343.21|27343.21|27343.21|27343.21|27343.21|27343.21|27343.21|0
1631094250000|2021-09-08 09:44:10|27343.81|27343.81|27343.81|27343.81|27343.81|27343.81|27343.81|27343.81|0
1631094260000|2021-09-08 09:44:20|27347.35|27347.35|27347.35|27347.35|27347.35|27347.35|27347.35|27347.35|0
1631094300000|2021-09-08 09:45:00|27350.88|27350.88|27350.88|27350.88|27350.88|27350.88|27350.88|27350.88|0
1631094350000|2021-09-08 09:45:50|27347.35|27347.35|27343.33|27343.33|27347.35|27347.35|27343.33|27343.33|0
1631094360000|2021-09-08 09:46:00|27339.79|27339.79|27340.39|27340.39|27340.39|27340.39|27339.79|27339.79|0
1631094370000|2021-09-08 09:46:10|27339.19|27339.19|27339.19|27339.19|27339.19|27339.19|27339.19|27339.19|0
1631094380000|2021-09-08 09:46:20|27332.12|27332.12|27332.12|27332.12|27332.12|27332.12|27332.12|27332.12|0
1631094400000|2021-09-08 09:46:40|27331.52|27331.52|27331.52|27331.52|27331.52|27331.52|27331.52|27331.52|0
1631094410000|2021-09-08 09:46:50|27327.99|27327.99|27327.99|27327.99|27327.99|27327.99|27327.99|27327.99|0
1631094420000|2021-09-08 09:47:00|27324.45|27324.45|27324.45|27324.45|27324.45|27324.45|27324.45|27324.45|0
1631094450000|2021-09-08 09:47:30|27320.92|27320.92|27320.92|27320.92|27320.92|27320.92|27320.92|27320.92|0
1631094460000|2021-09-08 09:47:40|27317.38|27317.38|27316.97|27316.97|27317.38|27317.38|27316.97|27316.97|0
1631094500000|2021-09-08 09:48:20|27316.25|27316.25|27319.78|27319.78|27323.32|27323.32|27316.25|27316.25|0
1631094550000|2021-09-08 09:49:10|27316.25|27316.25|27316.25|27316.25|27316.25|27316.25|27316.25|27316.25|0
1631094560000|2021-09-08 09:49:20|27312.71|27312.71|27312.71|27312.71|27312.71|27312.71|27312.71|27312.71|0
1631094600000|2021-09-08 09:50:00|27319.78|27319.78|27326.85|27326.85|27326.85|27326.85|27319.78|27319.78|0
1631094610000|2021-09-08 09:50:10|27323.32|27323.32|27323.32|27323.32|27323.32|27323.32|27323.32|27323.32|0
1631094630000|2021-09-08 09:50:30|27323.73|27323.73|27323.73|27323.73|27323.73|27323.73|27323.73|27323.73|0
1631094640000|2021-09-08 09:50:40|27320.19|27320.19|27320.19|27320.19|27320.19|27320.19|27320.19|27320.19|0
1631094660000|2021-09-08 09:51:00|27327.26|27327.26|27327.26|27327.26|27327.26|27327.26|27327.26|27327.26|0
1631094680000|2021-09-08 09:51:20|27330.8|27330.8|27333.85|27333.85|27333.85|27333.85|27327.26|27327.26|0
1631094690000|2021-09-08 09:51:30|27344.45|27344.45|27344.45|27344.45|27344.45|27344.45|27344.45|27344.45|0
1631094700000|2021-09-08 09:51:40|27337.38|27337.38|27337.38|27337.38|27337.38|27337.38|27337.38|27337.38|0
1631094720000|2021-09-08 09:52:00|27337.98|27337.98|27337.98|27337.98|27337.98|27337.98|27337.98|27337.98|0
1631094730000|2021-09-08 09:52:10|27334.45|27334.45|27334.45|27334.45|27334.45|27334.45|27334.45|27334.45|0
1631094750000|2021-09-08 09:52:30|27334.21|27334.21|27334.21|27334.21|27334.21|27334.21|27334.21|27334.21|0
1631094790000|2021-09-08 09:53:10|27344.81|27344.81|27344.81|27344.81|27344.81|27344.81|27344.81|27344.81|0
1631094810000|2021-09-08 09:53:30|27341.28|27341.28|27341.28|27341.28|27341.28|27341.28|27341.28|27341.28|0
1631094820000|2021-09-08 09:53:40|27341.69|27341.69|27341.69|27341.69|27341.69|27341.69|27341.69|27341.69|0
1631094840000|2021-09-08 09:54:00|27338.15|27338.15|27338.15|27338.15|27338.15|27338.15|27338.15|27338.15|0
1631094860000|2021-09-08 09:54:20|27338.56|27338.56|27338.56|27338.56|27338.56|27338.56|27338.56|27338.56|0
1631094900000|2021-09-08 09:55:00|27342.09|27342.09|27342.09|27342.09|27342.09|27342.09|27342.09|27342.09|0
1631094910000|2021-09-08 09:55:10|27345.63|27345.63|27349.77|27349.77|27349.77|27349.77|27345.63|27345.63|0
1631094920000|2021-09-08 09:55:20|27353.3|27353.3|27353.3|27353.3|27353.3|27353.3|27353.3|27353.3|0
1631094930000|2021-09-08 09:55:30|27349.77|27349.77|27349.77|27349.77|27349.77|27349.77|27349.77|27349.77|0
1631095000000|2021-09-08 09:56:40|27353.3|27353.3|27353.3|27353.3|27353.3|27353.3|27353.3|27353.3|0
1631095020000|2021-09-08 09:57:00|27349.77|27349.77|27349.77|27349.77|27349.77|27349.77|27349.77|27349.77|0
1631095040000|2021-09-08 09:57:20|27346.23|27346.23|27345.63|27345.63|27346.23|27346.23|27345.63|27345.63|0
1631095070000|2021-09-08 09:57:50|27341.49|27341.49|27337.96|27337.96|27341.49|27341.49|27337.96|27337.96|0
1631095090000|2021-09-08 09:58:10|27341.49|27341.49|27341.49|27341.49|27341.49|27341.49|27341.49|27341.49|0
1631095140000|2021-09-08 09:59:00|27345.03|27345.03|27345.03|27345.03|27345.03|27345.03|27345.03|27345.03|0
1631095150000|2021-09-08 09:59:10|27349.57|27349.57|27349.57|27349.57|27349.57|27349.57|27349.57|27349.57|0
1631095160000|2021-09-08 09:59:20|27353.11|27353.11|27353.11|27353.11|27353.11|27353.11|27353.11|27353.11|0
1631095180000|2021-09-08 09:59:40|27349.57|27349.57|27349.57|27349.57|27349.57|27349.57|27349.57|27349.57|0
1631095220000|2021-09-08 10:00:20|27356.64|27356.64|27356.64|27356.64|27356.64|27356.64|27356.64|27356.64|0
1631095240000|2021-09-08 10:00:40|27353.11|27353.11|27353.11|27353.11|27353.11|27353.11|27353.11|27353.11|0
1631095280000|2021-09-08 10:01:20|27356.64|27356.64|27356.64|27356.64|27356.64|27356.64|27356.64|27356.64|0
1631095290000|2021-09-08 10:01:30|27360.18|27360.18|27360.18|27360.18|27360.18|27360.18|27360.18|27360.18|0
1631095320000|2021-09-08 10:02:00|27356.64|27356.64|27356.04|27356.04|27356.64|27356.64|27356.04|27356.04|0
1631095330000|2021-09-08 10:02:10|27352.51|27352.51|27345.44|27345.44|27352.51|27352.51|27345.44|27345.44|0
1631095350000|2021-09-08 10:02:30|27341.9|27341.9|27341.9|27341.9|27341.9|27341.9|27341.9|27341.9|0
1631095360000|2021-09-08 10:02:40|27338.37|27338.37|27334.83|27334.83|27338.37|27338.37|27334.83|27334.83|0
1631095370000|2021-09-08 10:02:50|27338.37|27338.37|27338.37|27338.37|27338.37|27338.37|27338.37|27338.37|0
1631095390000|2021-09-08 10:03:10|27334.83|27334.83|27334.83|27334.83|27334.83|27334.83|27334.83|27334.83|0
1631095420000|2021-09-08 10:03:40|27331.3|27331.3|27331.3|27331.3|27331.3|27331.3|27331.3|27331.3|0
1631095430000|2021-09-08 10:03:50|27330.89|27330.89|27326.53|27326.53|27333.6|27333.6|27326.53|27326.53|0
1631095440000|2021-09-08 10:04:00|27326.94|27326.94|27323.82|27323.82|27327.35|27327.35|27323.82|27323.82|0
1631095450000|2021-09-08 10:04:10|27316.75|27316.75|27320.28|27320.28|27320.28|27320.28|27313.21|27313.21|0
1631095460000|2021-09-08 10:04:20|27316.75|27316.75|27320.28|27320.28|27320.28|27320.28|27316.75|27316.75|0
1631095470000|2021-09-08 10:04:30|27316.75|27316.75|27313.21|27313.21|27316.75|27316.75|27313.21|27313.21|0
1631095480000|2021-09-08 10:04:40|27309.68|27309.68|27309.68|27309.68|27309.68|27309.68|27309.68|27309.68|0
1631095490000|2021-09-08 10:04:50|27320.28|27320.28|27320.28|27320.28|27320.28|27320.28|27320.28|27320.28|0
1631095500000|2021-09-08 10:05:00|27327.35|27327.35|27327.96|27327.96|27327.96|27327.96|27327.35|27327.35|0
1631095540000|2021-09-08 10:05:40|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|0
1631095550000|2021-09-08 10:05:50|27331.49|27331.49|27331.49|27331.49|27331.49|27331.49|27331.49|27331.49|0
1631095560000|2021-09-08 10:06:00|27331.9|27331.9|27331.9|27331.9|27331.9|27331.9|27331.9|27331.9|0
1631095610000|2021-09-08 10:06:50|27335.43|27335.43|27338.97|27338.97|27342.5|27342.5|27335.43|27335.43|0
1631095640000|2021-09-08 10:07:20|27349.57|27349.57|27349.57|27349.57|27349.57|27349.57|27349.57|27349.57|0
1631095650000|2021-09-08 10:07:30|27350.18|27350.18|27350.18|27350.18|27350.18|27350.18|27350.18|27350.18|0
1631095670000|2021-09-08 10:07:50|27353.71|27353.71|27350.18|27350.18|27353.71|27353.71|27350.18|27350.18|0
1631095720000|2021-09-08 10:08:40|27353.71|27353.71|27353.71|27353.71|27353.71|27353.71|27353.71|27353.71|0
1631095730000|2021-09-08 10:08:50|27350.18|27350.18|27357.25|27357.25|27357.25|27357.25|27350.18|27350.18|0
1631095740000|2021-09-08 10:09:00|27360.78|27360.78|27364.31|27364.31|27364.31|27364.31|27360.78|27360.78|0
1631095750000|2021-09-08 10:09:10|27367.85|27367.85|27367.85|27367.85|27367.85|27367.85|27367.85|27367.85|0
1631095760000|2021-09-08 10:09:20|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|0
1631095780000|2021-09-08 10:09:40|27367.85|27367.85|27367.85|27367.85|27367.85|27367.85|27367.85|27367.85|0
1631095800000|2021-09-08 10:10:00|27364.31|27364.31|27365.28|27365.28|27365.28|27365.28|27364.31|27364.31|0
1631095810000|2021-09-08 10:10:10|27368.82|27368.82|27368.58|27368.58|27368.82|27368.82|27368.58|27368.58|0
1631095830000|2021-09-08 10:10:30|27365.04|27365.04|27365.04|27365.04|27365.04|27365.04|27365.04|27365.04|0
1631095860000|2021-09-08 10:11:00|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|0
1631095900000|2021-09-08 10:11:40|27360.78|27360.78|27360.78|27360.78|27360.78|27360.78|27360.78|27360.78|0
1631095950000|2021-09-08 10:12:30|27357.25|27357.25|27360.78|27360.78|27360.78|27360.78|27357.25|27357.25|0
1631095960000|2021-09-08 10:12:40|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|0
1631095980000|2021-09-08 10:13:00|27367.85|27367.85|27370.9|27370.9|27371.38|27371.38|27367.85|27367.85|0
1631095990000|2021-09-08 10:13:10|27370.66|27370.66|27370.66|27370.66|27370.66|27370.66|27370.66|27370.66|0
1631096010000|2021-09-08 10:13:30|27367.12|27367.12|27367.12|27367.12|27367.12|27367.12|27367.12|27367.12|0
1631096070000|2021-09-08 10:14:30|27370.66|27370.66|27370.66|27370.66|27370.66|27370.66|27370.66|27370.66|0
1631096080000|2021-09-08 10:14:40|27366.52|27366.52|27362.58|27362.58|27366.52|27366.52|27362.58|27362.58|0
1631096090000|2021-09-08 10:14:50|27361.98|27361.98|27361.98|27361.98|27361.98|27361.98|27361.98|27361.98|0
1631096100000|2021-09-08 10:15:00|27362.58|27362.58|27362.58|27362.58|27366.11|27366.11|27362.58|27362.58|0
1631096110000|2021-09-08 10:15:10|27362.17|27362.17|27362.17|27362.17|27362.17|27362.17|27362.17|27362.17|0
1631096120000|2021-09-08 10:15:20|27361.57|27361.57|27361.57|27361.57|27361.57|27361.57|27361.57|27361.57|0
1631096130000|2021-09-08 10:15:30|27372.17|27372.17|27372.17|27372.17|27372.17|27372.17|27372.17|27372.17|0
1631096140000|2021-09-08 10:15:40|27375.71|27375.71|27375.71|27375.71|27375.71|27375.71|27375.71|27375.71|0
1631096150000|2021-09-08 10:15:50|27372.17|27372.17|27372.3|27372.3|27372.3|27372.3|27371.57|27371.57|0
1631096170000|2021-09-08 10:16:10|27372.06|27372.06|27372.06|27372.06|27372.06|27372.06|27372.06|27372.06|0
1631096230000|2021-09-08 10:17:10|27371.65|27371.65|27371.65|27371.65|27371.65|27371.65|27371.65|27371.65|0
1631096240000|2021-09-08 10:17:20|27375.18|27375.18|27375.18|27375.18|27375.18|27375.18|27375.18|27375.18|0
1631096270000|2021-09-08 10:17:50|27378.72|27378.72|27378.72|27378.72|27378.72|27378.72|27378.72|27378.72|0
1631096280000|2021-09-08 10:18:00|27382.25|27382.25|27382.25|27382.25|27382.25|27382.25|27382.25|27382.25|0
1631096320000|2021-09-08 10:18:40|27385.79|27385.79|27385.79|27385.79|27385.79|27385.79|27385.79|27385.79|0
1631096330000|2021-09-08 10:18:50|27382.25|27382.25|27378.72|27378.72|27382.25|27382.25|27378.72|27378.72|0
1631096340000|2021-09-08 10:19:00|27375.18|27375.18|27375.18|27375.18|27375.18|27375.18|27375.18|27375.18|0
1631096350000|2021-09-08 10:19:10|27371.65|27371.65|27371.65|27371.65|27371.65|27371.65|27371.65|27371.65|0
1631096360000|2021-09-08 10:19:20|27368.11|27368.11|27368.11|27368.11|27368.11|27368.11|27368.11|27368.11|0
1631096410000|2021-09-08 10:20:10|27371.65|27371.65|27371.65|27371.65|27371.65|27371.65|27371.65|27371.65|0
1631096420000|2021-09-08 10:20:20|27375.18|27375.18|27375.18|27375.18|27375.18|27375.18|27374.58|27374.58|0
1631096440000|2021-09-08 10:20:40|27373.98|27373.98|27373.98|27373.98|27373.98|27373.98|27373.98|27373.98|0
1631096450000|2021-09-08 10:20:50|27377.51|27377.51|27377.51|27377.51|27377.51|27377.51|27377.51|27377.51|0
1631096460000|2021-09-08 10:21:00|27379.32|27379.32|27379.32|27379.32|27379.32|27379.32|27379.32|27379.32|0
1631096480000|2021-09-08 10:21:20|27379.92|27379.92|27379.92|27379.92|27379.92|27379.92|27379.92|27379.92|0
1631096530000|2021-09-08 10:22:10|27376.38|27376.38|27376.38|27376.38|27376.38|27376.38|27376.38|27376.38|0
1631096570000|2021-09-08 10:22:50|27372.85|27372.85|27369.31|27369.31|27372.85|27372.85|27369.31|27369.31|0
1631096590000|2021-09-08 10:23:10|27372.85|27372.85|27372.85|27372.85|27372.85|27372.85|27372.85|27372.85|0
1631096610000|2021-09-08 10:23:30|27376.38|27376.38|27376.38|27376.38|27376.38|27376.38|27376.38|27376.38|0
1631096650000|2021-09-08 10:24:10|27383.45|27383.45|27383.45|27383.45|27383.45|27383.45|27383.45|27383.45|0
1631096660000|2021-09-08 10:24:20|27379.92|27379.92|27379.92|27379.92|27379.92|27379.92|27379.92|27379.92|0
1631096670000|2021-09-08 10:24:30|27383.45|27383.45|27386.99|27386.99|27386.99|27386.99|27383.45|27383.45|0
1631096690000|2021-09-08 10:24:50|27387.59|27387.59|27387.59|27387.59|27387.59|27387.59|27387.59|27387.59|0
1631096710000|2021-09-08 10:25:10|27388|27388|27391.53|27391.53|27391.53|27391.53|27388|27388|0
1631096760000|2021-09-08 10:26:00|27395.07|27395.07|27395.07|27395.07|27395.07|27395.07|27395.07|27395.07|0
1631096820000|2021-09-08 10:27:00|27398.6|27398.6|27395.07|27395.07|27398.6|27398.6|27395.07|27395.07|0
1631096880000|2021-09-08 10:28:00|27395.67|27395.67|27400.4|27400.4|27400.4|27400.4|27395.67|27395.67|0
1631096890000|2021-09-08 10:28:10|27403.94|27403.94|27403.94|27403.94|27403.94|27403.94|27403.94|27403.94|0
1631096900000|2021-09-08 10:28:20|27400.4|27400.4|27400.4|27400.4|27400.4|27400.4|27400.4|27400.4|0
1631096910000|2021-09-08 10:28:30|27401.01|27401.01|27401.01|27401.01|27401.01|27401.01|27401.01|27401.01|0
1631096990000|2021-09-08 10:29:50|27404.54|27404.54|27404.54|27404.54|27404.54|27404.54|27404.54|27404.54|0
1631097040000|2021-09-08 10:30:40|27411.61|27411.61|27411.61|27411.61|27411.61|27411.61|27411.61|27411.61|0
1631097050000|2021-09-08 10:30:50|27415.15|27415.15|27415.15|27415.15|27415.15|27415.15|27415.15|27415.15|0
1631097060000|2021-09-08 10:31:00|27418.68|27418.68|27418.68|27418.68|27418.68|27418.68|27418.68|27418.68|0
1631097070000|2021-09-08 10:31:10|27425.75|27425.75|27422.21|27422.21|27425.75|27425.75|27422.21|27422.21|0
1631097080000|2021-09-08 10:31:20|27425.75|27425.75|27425.75|27425.75|27425.75|27425.75|27425.75|27425.75|0
1631097100000|2021-09-08 10:31:40|27426.35|27426.35|27427.55|27427.55|27427.55|27427.55|27426.35|27426.35|0
1631097120000|2021-09-08 10:32:00|27424.02|27424.02|27418.08|27418.08|27424.02|27424.02|27416.95|27416.95|0
1631097150000|2021-09-08 10:32:30|27414.55|27414.55|27414.55|27414.55|27414.55|27414.55|27414.55|27414.55|0
1631097180000|2021-09-08 10:33:00|27413.35|27413.35|27414.55|27414.55|27414.55|27414.55|27412.75|27412.75|0
1631097240000|2021-09-08 10:34:00|27418.08|27418.08|27421.13|27421.13|27421.38|27421.38|27418.08|27418.08|0
1631097250000|2021-09-08 10:34:10|27417.6|27417.6|27417.6|27417.6|27417.6|27417.6|27417.6|27417.6|0
1631097280000|2021-09-08 10:34:40|27418.01|27418.01|27418.01|27418.01|27418.01|27418.01|27418.01|27418.01|0
1631097310000|2021-09-08 10:35:10|27425.08|27425.08|27425.56|27425.56|27425.56|27425.56|27425.08|27425.08|0
1631097320000|2021-09-08 10:35:20|27425.97|27425.97|27425.97|27425.97|27425.97|27425.97|27425.97|27425.97|0
1631097350000|2021-09-08 10:35:50|27425.56|27425.56|27429.1|27429.1|27429.1|27429.1|27425.56|27425.56|0
1631097390000|2021-09-08 10:36:30|27429.51|27429.51|27429.51|27429.51|27429.51|27429.51|27429.51|27429.51|0
1631097420000|2021-09-08 10:37:00|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|0
1631097430000|2021-09-08 10:37:10|27436.58|27436.58|27425.97|27425.97|27436.58|27436.58|27425.97|27425.97|0
1631097470000|2021-09-08 10:37:50|27433.04|27433.04|27432.8|27432.8|27433.04|27433.04|27432.8|27432.8|0
1631097480000|2021-09-08 10:38:00|27429.27|27429.27|27428.67|27428.67|27429.27|27429.27|27428.67|27428.67|0
1631097500000|2021-09-08 10:38:20|27432.2|27432.2|27431.6|27431.6|27432.2|27432.2|27431.6|27431.6|0
1631097540000|2021-09-08 10:39:00|27435.13|27435.13|27435.13|27435.13|27435.13|27435.13|27435.13|27435.13|0
1631097560000|2021-09-08 10:39:20|27428.06|27428.06|27428.06|27428.06|27428.06|27428.06|27428.06|27428.06|0
1631097570000|2021-09-08 10:39:30|27424.53|27424.53|27413.92|27413.92|27424.53|27424.53|27413.92|27413.92|0
1631097580000|2021-09-08 10:39:40|27410.39|27410.39|27417.46|27417.46|27417.46|27417.46|27410.39|27410.39|0
1631097590000|2021-09-08 10:39:50|27413.92|27413.92|27410.39|27410.39|27413.92|27413.92|27410.39|27410.39|0
1631097640000|2021-09-08 10:40:40|27406.85|27406.85|27410.39|27410.39|27410.39|27410.39|27406.85|27406.85|0
1631097650000|2021-09-08 10:40:50|27406.85|27406.85|27410.39|27410.39|27410.39|27410.39|27406.85|27406.85|0
1631097710000|2021-09-08 10:41:50|27410.87|27410.87|27410.87|27410.87|27410.87|27410.87|27410.87|27410.87|0
1631097730000|2021-09-08 10:42:10|27411.12|27411.12|27414.65|27414.65|27414.65|27414.65|27411.12|27411.12|0
1631097770000|2021-09-08 10:42:50|27411.12|27411.12|27413.83|27413.83|27417.37|27417.37|27410.3|27410.3|0
1631097810000|2021-09-08 10:43:30|27415.03|27415.03|27414.43|27414.43|27415.03|27415.03|27414.43|27414.43|0
1631097830000|2021-09-08 10:43:50|27410.9|27410.9|27410.9|27410.9|27410.9|27410.9|27410.9|27410.9|0
1631097870000|2021-09-08 10:44:30|27421.5|27421.5|27421.5|27421.5|27421.5|27421.5|27421.5|27421.5|0
1631097880000|2021-09-08 10:44:40|27421.91|27421.91|27421.91|27421.91|27421.91|27421.91|27421.91|27421.91|0
1631097920000|2021-09-08 10:45:20|27422.51|27422.51|27423.11|27423.11|27423.11|27423.11|27422.51|27422.51|0
1631097930000|2021-09-08 10:45:30|27423.71|27423.71|27423.71|27423.71|27423.71|27423.71|27423.71|27423.71|0
1631097950000|2021-09-08 10:45:50|27437.85|27437.85|27437.85|27437.85|27437.85|27437.85|27437.85|27437.85|0
1631097960000|2021-09-08 10:46:00|27441.39|27441.39|27441.39|27441.39|27441.39|27441.39|27441.39|27441.39|0
1631097970000|2021-09-08 10:46:10|27440.79|27440.79|27440.79|27440.79|27440.79|27440.79|27440.79|27440.79|0
1631098000000|2021-09-08 10:46:40|27437.66|27437.66|27437.66|27437.66|27437.66|27437.66|27437.66|27437.66|0
1631098010000|2021-09-08 10:46:50|27438.07|27438.07|27438.07|27438.07|27438.07|27438.07|27438.07|27438.07|0
1631098040000|2021-09-08 10:47:20|27434.54|27434.54|27434.54|27434.54|27434.54|27434.54|27434.54|27434.54|0
1631098060000|2021-09-08 10:47:40|27441.61|27441.61|27441.61|27441.61|27441.61|27441.61|27441.61|27441.61|0
1631098070000|2021-09-08 10:47:50|27441.01|27441.01|27440.41|27440.41|27441.01|27441.01|27440.41|27440.41|0
1631098110000|2021-09-08 10:48:30|27440.65|27440.65|27440.65|27440.65|27440.65|27440.65|27440.65|27440.65|0
1631098160000|2021-09-08 10:49:20|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|0
1631098200000|2021-09-08 10:50:00|27440.48|27440.48|27440.24|27440.24|27440.48|27440.48|27440.24|27440.24|0
1631098210000|2021-09-08 10:50:10|27443.77|27443.77|27443.17|27443.17|27443.77|27443.77|27443.17|27443.17|0
1631098230000|2021-09-08 10:50:30|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|0
1631098250000|2021-09-08 10:50:50|27447.31|27447.31|27447.31|27447.31|27447.31|27447.31|27447.31|27447.31|0
1631098280000|2021-09-08 10:51:20|27454.38|27454.38|27454.38|27454.38|27454.38|27454.38|27454.38|27454.38|0
1631098340000|2021-09-08 10:52:20|27450.84|27450.84|27450.84|27450.84|27450.84|27450.84|27450.84|27450.84|0
1631098350000|2021-09-08 10:52:30|27450.6|27450.6|27446.82|27446.82|27450.6|27450.6|27446.82|27446.82|0
1631098410000|2021-09-08 10:53:30|27450.36|27450.36|27450.36|27450.36|27450.36|27450.36|27450.36|27450.36|0
1631098420000|2021-09-08 10:53:40|27453.89|27453.89|27453.89|27453.89|27453.89|27453.89|27453.89|27453.89|0
1631098440000|2021-09-08 10:54:00|27450.36|27450.36|27453.89|27453.89|27453.89|27453.89|27450.36|27450.36|0
1631098450000|2021-09-08 10:54:10|27454.49|27454.49|27454.49|27454.49|27454.49|27454.49|27454.49|27454.49|0
1631098470000|2021-09-08 10:54:30|27450.96|27450.96|27450.96|27450.96|27450.96|27450.96|27450.96|27450.96|0
1631098500000|2021-09-08 10:55:00|27451.37|27451.37|27451.97|27451.97|27451.97|27451.97|27451.37|27451.37|0
1631098530000|2021-09-08 10:55:30|27450.77|27450.77|27450.77|27450.77|27450.77|27450.77|27450.77|27450.77|0
1631098540000|2021-09-08 10:55:40|27447.23|27447.23|27447.23|27447.23|27447.23|27447.23|27447.23|27447.23|0
1631098550000|2021-09-08 10:55:50|27446.63|27446.63|27446.63|27446.63|27446.63|27446.63|27446.63|27446.63|0
1631098600000|2021-09-08 10:56:40|27450.17|27450.17|27450.17|27450.17|27450.17|27450.17|27450.17|27450.17|0
1631098620000|2021-09-08 10:57:00|27446.63|27446.63|27446.63|27446.63|27446.63|27446.63|27446.63|27446.63|0
1631098680000|2021-09-08 10:58:00|27450.17|27450.17|27450.17|27450.17|27450.17|27450.17|27450.17|27450.17|0
1631098690000|2021-09-08 10:58:10|27453.7|27453.7|27453.51|27453.51|27454.11|27454.11|27453.51|27453.51|0
1631098710000|2021-09-08 10:58:30|27457.05|27457.05|27453.51|27453.51|27457.05|27457.05|27453.51|27453.51|0
1631098730000|2021-09-08 10:58:50|27449.98|27449.98|27449.98|27449.98|27449.98|27449.98|27449.98|27449.98|0
1631098740000|2021-09-08 10:59:00|27449.73|27449.73|27449.13|27449.13|27449.73|27449.73|27449.13|27449.13|0
1631098750000|2021-09-08 10:59:10|27445.6|27445.6|27445.6|27445.6|27445.6|27445.6|27445.6|27445.6|0
1631098760000|2021-09-08 10:59:20|27446.2|27446.2|27442.66|27442.66|27446.2|27446.2|27442.66|27442.66|0
1631098790000|2021-09-08 10:59:50|27432.06|27432.06|27431.24|27431.24|27432.06|27432.06|27431.24|27431.24|0
1631098800000|2021-09-08 11:00:00|27431.84|27431.84|27442.45|27442.45|27442.45|27442.45|27431.84|27431.84|0
1631098820000|2021-09-08 11:00:20|27445.98|27445.98|27445.98|27445.98|27445.98|27445.98|27445.98|27445.98|0
1631098830000|2021-09-08 11:00:30|27449.52|27449.52|27453.05|27453.05|27453.05|27453.05|27449.52|27449.52|0
1631098840000|2021-09-08 11:00:40|27445.98|27445.98|27445.98|27445.98|27445.98|27445.98|27445.98|27445.98|0
1631098950000|2021-09-08 11:02:30|27446.58|27446.58|27446.58|27446.58|27446.58|27446.58|27446.58|27446.58|0
1631098960000|2021-09-08 11:02:40|27447.4|27447.4|27447.4|27447.4|27447.4|27447.4|27447.4|27447.4|0
1631099000000|2021-09-08 11:03:20|27450.94|27450.94|27450.94|27450.94|27450.94|27450.94|27450.94|27450.94|0
1631099030000|2021-09-08 11:03:50|27443.87|27443.87|27443.87|27443.87|27443.87|27443.87|27443.87|27443.87|0
1631099070000|2021-09-08 11:04:30|27440.33|27440.33|27443.87|27443.87|27443.87|27443.87|27440.33|27440.33|0
1631099080000|2021-09-08 11:04:40|27440.33|27440.33|27440.33|27440.33|27440.33|27440.33|27440.33|27440.33|0
1631099090000|2021-09-08 11:04:50|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|0
1631099100000|2021-09-08 11:05:00|27433.86|27433.86|27433.86|27433.86|27433.86|27433.86|27433.86|27433.86|0
1631099120000|2021-09-08 11:05:20|27434.46|27434.46|27434.46|27434.46|27434.46|27434.46|27434.46|27434.46|0
1631099130000|2021-09-08 11:05:30|27427.39|27427.39|27427.39|27427.39|27427.39|27427.39|27427.39|27427.39|0
1631099140000|2021-09-08 11:05:40|27423.86|27423.86|27420.32|27420.32|27423.86|27423.86|27420.32|27420.32|0
1631099160000|2021-09-08 11:06:00|27430.93|27430.93|27430.93|27430.93|27430.93|27430.93|27430.93|27430.93|0
1631099250000|2021-09-08 11:07:30|27438|27438|27441.53|27441.53|27441.53|27441.53|27438|27438|0
1631099260000|2021-09-08 11:07:40|27438|27438|27438|27438|27438|27438|27438|27438|0
1631099330000|2021-09-08 11:08:50|27441.53|27441.53|27441.53|27441.53|27441.53|27441.53|27441.53|27441.53|0
1631099360000|2021-09-08 11:09:20|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|0
1631099400000|2021-09-08 11:10:00|27440.69|27440.69|27440.93|27440.93|27440.93|27440.93|27440.69|27440.69|0
1631099410000|2021-09-08 11:10:10|27444.47|27444.47|27444.47|27444.47|27444.47|27444.47|27444.47|27444.47|0
1631099420000|2021-09-08 11:10:20|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|0
1631099430000|2021-09-08 11:10:30|27437.4|27437.4|27433.86|27433.86|27437.4|27437.4|27433.86|27433.86|0
1631099440000|2021-09-08 11:10:40|27433.26|27433.26|27432.66|27432.66|27433.26|27433.26|27432.66|27432.66|0
1631099500000|2021-09-08 11:11:40|27436.2|27436.2|27439.73|27439.73|27439.73|27439.73|27436.2|27436.2|0
1631099510000|2021-09-08 11:11:50|27443.27|27443.27|27443.27|27443.27|27443.27|27443.27|27443.27|27443.27|0
1631099520000|2021-09-08 11:12:00|27450.34|27450.34|27448.6|27448.6|27452.14|27452.14|27448.6|27448.6|0
1631099550000|2021-09-08 11:12:30|27452.14|27452.14|27452.14|27452.14|27452.14|27452.14|27452.14|27452.14|0
1631099590000|2021-09-08 11:13:10|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|0
1631099620000|2021-09-08 11:13:40|27456.9|27456.9|27456.9|27456.9|27456.9|27456.9|27456.9|27456.9|0
1631099640000|2021-09-08 11:14:00|27453.37|27453.37|27453.37|27453.37|27453.37|27453.37|27453.37|27453.37|0
1631099690000|2021-09-08 11:14:50|27456.9|27456.9|27453.97|27453.97|27458.1|27458.1|27453.97|27453.97|0
1631099700000|2021-09-08 11:15:00|27457.5|27457.5|27457.5|27457.5|27457.5|27457.5|27457.5|27457.5|0
1631099710000|2021-09-08 11:15:10|27450.43|27450.43|27443.36|27443.36|27450.43|27450.43|27443.36|27443.36|0
1631099760000|2021-09-08 11:16:00|27439.83|27439.83|27439.83|27439.83|27439.83|27439.83|27439.83|27439.83|0
1631099770000|2021-09-08 11:16:10|27436.29|27436.29|27436.29|27436.29|27439.83|27439.83|27432.76|27432.76|0
1631099860000|2021-09-08 11:17:40|27443.36|27443.36|27443.36|27443.36|27443.36|27443.36|27443.36|27443.36|0
1631099880000|2021-09-08 11:18:00|27443.85|27443.85|27443.85|27443.85|27443.85|27443.85|27443.85|27443.85|0
1631099920000|2021-09-08 11:18:40|27440.31|27440.31|27440.31|27440.31|27440.31|27440.31|27440.31|27440.31|0
1631099930000|2021-09-08 11:18:50|27439.9|27439.9|27439.9|27439.9|27439.9|27439.9|27439.9|27439.9|0
1631099960000|2021-09-08 11:19:20|27440.5|27440.5|27433.43|27433.43|27440.5|27440.5|27433.43|27433.43|0
1631099980000|2021-09-08 11:19:40|27440.5|27440.5|27440.5|27440.5|27440.5|27440.5|27440.5|27440.5|0
1631099990000|2021-09-08 11:19:50|27444.04|27444.04|27444.04|27444.04|27444.04|27444.04|27444.04|27444.04|0
1631100140000|2021-09-08 11:22:20|27442.24|27442.24|27444.04|27444.04|27444.04|27444.04|27442.24|27442.24|0
1631100160000|2021-09-08 11:22:40|27447.57|27447.57|27447.57|27447.57|27447.57|27447.57|27447.57|27447.57|0
1631100180000|2021-09-08 11:23:00|27448.17|27448.17|27451.71|27451.71|27451.71|27451.71|27448.17|27448.17|0
1631100190000|2021-09-08 11:23:10|27448.17|27448.17|27448.17|27448.17|27448.17|27448.17|27448.17|27448.17|0
1631100220000|2021-09-08 11:23:40|27444.64|27444.64|27441.1|27441.1|27444.64|27444.64|27441.1|27441.1|0
1631100270000|2021-09-08 11:24:30|27439.9|27439.9|27440.5|27440.5|27440.5|27440.5|27439.9|27439.9|0
1631100350000|2021-09-08 11:25:50|27436.97|27436.97|27436.97|27436.97|27436.97|27436.97|27436.97|27436.97|0
1631100420000|2021-09-08 11:27:00|27440.5|27440.5|27440.5|27440.5|27440.5|27440.5|27440.5|27440.5|0
1631100480000|2021-09-08 11:28:00|27447.57|27447.57|27447.57|27447.57|27447.57|27447.57|27447.57|27447.57|0
1631100520000|2021-09-08 11:28:40|27451.11|27451.11|27451.11|27451.11|27451.11|27451.11|27451.11|27451.11|0
1631100540000|2021-09-08 11:29:00|27454.64|27454.64|27454.64|27454.64|27454.64|27454.64|27454.64|27454.64|0
1631100570000|2021-09-08 11:29:30|27458.18|27458.18|27458.18|27458.18|27458.18|27458.18|27458.18|27458.18|0
1631100580000|2021-09-08 11:29:40|27457.58|27457.58|27457.58|27457.58|27457.58|27457.58|27457.58|27457.58|0
1631100600000|2021-09-08 11:30:00|27461.11|27461.11|27464.65|27464.65|27464.65|27464.65|27461.11|27461.11|0
1631100610000|2021-09-08 11:30:10|27468.18|27468.18|27468.18|27468.18|27468.18|27468.18|27468.18|27468.18|0
1631100640000|2021-09-08 11:30:40|27467.94|27467.94|27467.94|27467.94|27467.94|27467.94|27467.94|27467.94|0
1631100650000|2021-09-08 11:30:50|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|0
1631100660000|2021-09-08 11:31:00|27472.68|27472.68|27476.21|27476.21|27476.21|27476.21|27472.68|27472.68|0
1631100670000|2021-09-08 11:31:10|27472.68|27472.68|27472.68|27472.68|27472.68|27472.68|27472.68|27472.68|0
1631100680000|2021-09-08 11:31:20|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|0
1631100720000|2021-09-08 11:32:00|27472.68|27472.68|27472.68|27472.68|27472.68|27472.68|27472.68|27472.68|0
1631100750000|2021-09-08 11:32:30|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|0
1631100860000|2021-09-08 11:34:20|27472.68|27472.68|27472.68|27472.68|27472.68|27472.68|27472.68|27472.68|0
1631100930000|2021-09-08 11:35:30|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|0
1631100960000|2021-09-08 11:36:00|27469.74|27469.74|27469.74|27469.74|27469.74|27469.74|27469.74|27469.74|0
1631101000000|2021-09-08 11:36:40|27480.35|27480.35|27480.35|27480.35|27480.35|27480.35|27480.35|27480.35|0
1631101010000|2021-09-08 11:36:50|27480.59|27480.59|27480.59|27480.59|27480.59|27480.59|27480.59|27480.59|0
1631101020000|2021-09-08 11:37:00|27481.19|27481.19|27481.92|27481.92|27481.92|27481.92|27481.19|27481.19|0
1631101030000|2021-09-08 11:37:10|27488.99|27488.99|27489.08|27489.08|27489.81|27489.81|27488.99|27488.99|0
1631101050000|2021-09-08 11:37:30|27489.68|27489.68|27489.68|27489.68|27489.68|27489.68|27489.68|27489.68|0
1631101080000|2021-09-08 11:38:00|27489.27|27489.27|27489.75|27489.75|27489.75|27489.75|27489.27|27489.27|0
1631101090000|2021-09-08 11:38:10|27490|27490|27489.75|27489.75|27490|27490|27489.51|27489.51|0
1631101100000|2021-09-08 11:38:20|27493.29|27493.29|27493.29|27493.29|27493.29|27493.29|27493.29|27493.29|0
1631101120000|2021-09-08 11:38:40|27492.81|27492.81|27492.81|27492.81|27492.81|27492.81|27492.81|27492.81|0
1631101140000|2021-09-08 11:39:00|27496.34|27496.34|27496.34|27496.34|27496.34|27496.34|27496.34|27496.34|0
1631101190000|2021-09-08 11:39:50|27496.94|27496.94|27496.94|27496.94|27496.94|27496.94|27496.94|27496.94|0
1631101210000|2021-09-08 11:40:10|27500.48|27500.48|27500.48|27500.48|27500.48|27500.48|27500.48|27500.48|0
1631101220000|2021-09-08 11:40:20|27496.94|27496.94|27496.94|27496.94|27496.94|27496.94|27496.94|27496.94|0
1631101270000|2021-09-08 11:41:10|27493.41|27493.41|27493.41|27493.41|27493.41|27493.41|27493.41|27493.41|0
1631101290000|2021-09-08 11:41:30|27496.94|27496.94|27496.94|27496.94|27496.94|27496.94|27496.94|27496.94|0
1631101320000|2021-09-08 11:42:00|27493.41|27493.41|27493.41|27493.41|27493.41|27493.41|27493.41|27493.41|0
1631101340000|2021-09-08 11:42:20|27496.94|27496.94|27496.94|27496.94|27496.94|27496.94|27496.94|27496.94|0
1631101440000|2021-09-08 11:44:00|27496.53|27496.53|27496.53|27496.53|27496.53|27496.53|27496.53|27496.53|0
1631101460000|2021-09-08 11:44:20|27500.07|27500.07|27500.07|27500.07|27500.07|27500.07|27500.07|27500.07|0
1631101510000|2021-09-08 11:45:10|27503.6|27503.6|27503.6|27503.6|27503.6|27503.6|27503.6|27503.6|0
1631101520000|2021-09-08 11:45:20|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|0
1631101530000|2021-09-08 11:45:30|27510.67|27510.67|27510.67|27510.67|27510.67|27510.67|27510.67|27510.67|0
1631101580000|2021-09-08 11:46:20|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|0
1631101680000|2021-09-08 11:48:00|27510.67|27510.67|27510.67|27510.67|27510.67|27510.67|27510.67|27510.67|0
1631101700000|2021-09-08 11:48:20|27514.21|27514.21|27514.21|27514.21|27514.21|27514.21|27514.21|27514.21|0
1631101760000|2021-09-08 11:49:20|27521.28|27521.28|27524.81|27524.81|27524.81|27524.81|27521.28|27521.28|0
1631101770000|2021-09-08 11:49:30|27521.28|27521.28|27517.74|27517.74|27521.28|27521.28|27517.74|27517.74|0
1631101780000|2021-09-08 11:49:40|27514.21|27514.21|27510.67|27510.67|27514.21|27514.21|27510.67|27510.67|0
1631101790000|2021-09-08 11:49:50|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|0
1631101820000|2021-09-08 11:50:20|27503.6|27503.6|27503.6|27503.6|27503.6|27503.6|27503.6|27503.6|0
1631101870000|2021-09-08 11:51:10|27496.53|27496.53|27496.53|27496.53|27496.53|27496.53|27496.53|27496.53|0
1631101930000|2021-09-08 11:52:10|27493|27493|27492.4|27492.4|27493|27493|27492.4|27492.4|0
1631101940000|2021-09-08 11:52:20|27493|27493|27496.53|27496.53|27496.53|27496.53|27493|27493|0
1631101970000|2021-09-08 11:52:50|27495.93|27495.93|27499.47|27499.47|27499.47|27499.47|27495.93|27495.93|0
1631101990000|2021-09-08 11:53:10|27498.86|27498.86|27498.26|27498.26|27498.86|27498.86|27498.26|27498.26|0
1631102040000|2021-09-08 11:54:00|27501.8|27501.8|27501.8|27501.8|27501.8|27501.8|27501.8|27501.8|0
1631102050000|2021-09-08 11:54:10|27502.4|27502.4|27503|27503|27503|27503|27499.47|27499.47|0
1631102080000|2021-09-08 11:54:40|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|0
1631102150000|2021-09-08 11:55:50|27506.54|27506.54|27513.61|27513.61|27513.61|27513.61|27506.54|27506.54|0
1631102160000|2021-09-08 11:56:00|27510.07|27510.07|27510.07|27510.07|27510.07|27510.07|27510.07|27510.07|0
1631102210000|2021-09-08 11:56:50|27509.59|27509.59|27509.59|27509.59|27509.59|27509.59|27509.59|27509.59|0
1631102350000|2021-09-08 11:59:10|27510.79|27510.79|27510.79|27510.79|27510.79|27510.79|27510.79|27510.79|0
1631102400000|2021-09-08 12:00:00|27511.51|27511.51|27511.51|27511.51|27511.51|27511.51|27511.51|27511.51|0
1631102410000|2021-09-08 12:00:10|27507.98|27507.98|27507.98|27507.98|27507.98|27507.98|27507.98|27507.98|0
1631102440000|2021-09-08 12:00:40|27507.38|27507.38|27507.38|27507.38|27507.38|27507.38|27507.38|27507.38|0
1631102480000|2021-09-08 12:01:20|27510.91|27510.91|27510.91|27510.91|27510.91|27510.91|27510.91|27510.91|0
1631102500000|2021-09-08 12:01:40|27517.98|27517.98|27517.98|27517.98|27517.98|27517.98|27517.98|27517.98|0
1631102510000|2021-09-08 12:01:50|27518.22|27518.22|27518.22|27518.22|27518.22|27518.22|27518.22|27518.22|0
1631102520000|2021-09-08 12:02:00|27518.47|27518.47|27522.24|27522.24|27522.24|27522.24|27518.47|27518.47|0
1631102530000|2021-09-08 12:02:10|27525.78|27525.78|27525.78|27525.78|27525.78|27525.78|27525.78|27525.78|0
1631102540000|2021-09-08 12:02:20|27529.31|27529.31|27530.93|27530.93|27530.93|27530.93|27529.31|27529.31|0
1631102580000|2021-09-08 12:03:00|27531.53|27531.53|27530.93|27530.93|27531.53|27531.53|27530.93|27530.93|0
1631102630000|2021-09-08 12:03:50|27526.79|27526.79|27526.79|27526.79|27526.79|27526.79|27526.79|27526.79|0
1631102680000|2021-09-08 12:04:40|27519.72|27519.72|27519.72|27519.72|27519.72|27519.72|27519.72|27519.72|0
1631102700000|2021-09-08 12:05:00|27516.18|27516.18|27516.18|27516.18|27516.18|27516.18|27516.18|27516.18|0
1631102710000|2021-09-08 12:05:10|27512.65|27512.65|27512.65|27512.65|27512.65|27512.65|27512.65|27512.65|0
1631102790000|2021-09-08 12:06:30|27505.58|27505.58|27505.58|27505.58|27505.58|27505.58|27505.58|27505.58|0
1631102810000|2021-09-08 12:06:50|27512.65|27512.65|27512.65|27512.65|27512.65|27512.65|27512.65|27512.65|0
1631102870000|2021-09-08 12:07:50|27509.11|27509.11|27509.11|27509.11|27509.11|27509.11|27509.11|27509.11|0
1631102900000|2021-09-08 12:08:20|27507.91|27507.91|27500.84|27500.84|27507.91|27507.91|27500.84|27500.84|0
1631102920000|2021-09-08 12:08:40|27507.91|27507.91|27507.91|27507.91|27507.91|27507.91|27507.91|27507.91|0
1631102950000|2021-09-08 12:09:10|27504.38|27504.38|27504.38|27504.38|27504.38|27504.38|27504.38|27504.38|0
1631102970000|2021-09-08 12:09:30|27500.84|27500.84|27500.84|27500.84|27500.84|27500.84|27500.84|27500.84|0
1631102990000|2021-09-08 12:09:50|27493.77|27493.77|27490.24|27490.24|27493.77|27493.77|27490.24|27490.24|0
1631103000000|2021-09-08 12:10:00|27493.77|27493.77|27490.24|27490.24|27493.77|27493.77|27490.24|27490.24|0
1631103020000|2021-09-08 12:10:20|27486.7|27486.7|27486.7|27486.7|27486.7|27486.7|27486.7|27486.7|0
1631103060000|2021-09-08 12:11:00|27479.63|27479.63|27479.63|27479.63|27479.63|27479.63|27479.63|27479.63|0
1631103080000|2021-09-08 12:11:20|27483.17|27483.17|27483.17|27483.17|27483.17|27483.17|27483.17|27483.17|0
1631103130000|2021-09-08 12:12:10|27490.24|27490.24|27490.24|27490.24|27490.24|27490.24|27490.24|27490.24|0
1631103140000|2021-09-08 12:12:20|27493.77|27493.77|27493.77|27493.77|27493.77|27493.77|27493.77|27493.77|0
1631103170000|2021-09-08 12:12:50|27490.24|27490.24|27490.24|27490.24|27490.24|27490.24|27490.24|27490.24|0
1631103180000|2021-09-08 12:13:00|27486.1|27486.1|27486.1|27486.1|27486.1|27486.1|27486.1|27486.1|0
1631103270000|2021-09-08 12:14:30|27482.57|27482.57|27482.57|27482.57|27482.57|27482.57|27482.57|27482.57|0
1631103290000|2021-09-08 12:14:50|27479.03|27479.03|27475.5|27475.5|27479.03|27479.03|27475.5|27475.5|0
1631103300000|2021-09-08 12:15:00|27476.1|27476.1|27468.62|27468.62|27476.1|27476.1|27468.62|27468.62|0
1631103310000|2021-09-08 12:15:10|27468.02|27468.02|27465.92|27465.92|27468.02|27468.02|27465.92|27465.92|0
1631103330000|2021-09-08 12:15:30|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|0
1631103340000|2021-09-08 12:15:40|27465.1|27465.1|27465.1|27465.1|27465.1|27465.1|27465.1|27465.1|0
1631103350000|2021-09-08 12:15:50|27464.5|27464.5|27433.89|27433.89|27465.7|27465.7|27433.89|27433.89|0
1631103370000|2021-09-08 12:16:10|27448.03|27448.03|27448.03|27448.03|27455.1|27455.1|27448.03|27448.03|0
1631103380000|2021-09-08 12:16:20|27444.49|27444.49|27439.76|27439.76|27444.49|27444.49|27439.76|27439.76|0
1631103390000|2021-09-08 12:16:30|27443.29|27443.29|27443.29|27443.29|27443.29|27443.29|27443.29|27443.29|0
1631103440000|2021-09-08 12:17:20|27442.88|27442.88|27442.88|27442.88|27442.88|27442.88|27442.88|27442.88|0
1631103460000|2021-09-08 12:17:40|27442.28|27442.28|27442.28|27442.28|27442.28|27442.28|27442.28|27442.28|0
1631103500000|2021-09-08 12:18:20|27431.68|27431.68|27431.68|27431.68|27431.68|27431.68|27431.68|27431.68|0
1631103520000|2021-09-08 12:18:40|27428.14|27428.14|27428.14|27428.14|27428.14|27428.14|27428.14|27428.14|0
1631103530000|2021-09-08 12:18:50|27427.73|27427.73|27427.73|27427.73|27427.73|27427.73|27427.73|27427.73|0
1631103570000|2021-09-08 12:19:30|27427.13|27427.13|27431.27|27431.27|27431.27|27431.27|27427.13|27427.13|0
1631103590000|2021-09-08 12:19:50|27424.2|27424.2|27420.66|27420.66|27424.2|27424.2|27420.66|27420.66|0
1631103610000|2021-09-08 12:20:10|27413.59|27413.59|27405.51|27405.51|27413.59|27413.59|27405.51|27405.51|0
1631103620000|2021-09-08 12:20:20|27401.98|27401.98|27401.98|27401.98|27401.98|27401.98|27401.98|27401.98|0
1631103630000|2021-09-08 12:20:30|27401.38|27401.38|27398.44|27398.44|27401.98|27401.98|27398.44|27398.44|0
1631103650000|2021-09-08 12:20:50|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27394.31|27394.31|0
1631103660000|2021-09-08 12:21:00|27398.44|27398.44|27409.05|27409.05|27409.05|27409.05|27398.44|27398.44|0
1631103670000|2021-09-08 12:21:10|27405.51|27405.51|27405.51|27405.51|27405.51|27405.51|27405.51|27405.51|0
1631103720000|2021-09-08 12:22:00|27412.58|27412.58|27412.58|27412.58|27412.58|27412.58|27412.58|27412.58|0
1631103750000|2021-09-08 12:22:30|27416.12|27416.12|27416.12|27416.12|27416.12|27416.12|27416.12|27416.12|0
1631103770000|2021-09-08 12:22:50|27412.58|27412.58|27412.58|27412.58|27412.58|27412.58|27412.58|27412.58|0
1631103800000|2021-09-08 12:23:20|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|0
1631103870000|2021-09-08 12:24:30|27404.31|27404.31|27404.31|27404.31|27404.31|27404.31|27404.31|27404.31|0
1631103880000|2021-09-08 12:24:40|27400.78|27400.78|27400.78|27400.78|27400.78|27400.78|27400.78|27400.78|0
1631103900000|2021-09-08 12:25:00|27404.31|27404.31|27404.31|27404.31|27404.31|27404.31|27404.31|27404.31|0
1631103910000|2021-09-08 12:25:10|27400.78|27400.78|27400.78|27400.78|27400.78|27400.78|27397.24|27397.24|0
1631103950000|2021-09-08 12:25:50|27411.38|27411.38|27415.52|27415.52|27415.52|27415.52|27411.38|27411.38|0
1631103980000|2021-09-08 12:26:20|27411.98|27411.98|27411.98|27411.98|27411.98|27411.98|27411.98|27411.98|0
1631104010000|2021-09-08 12:26:50|27415.52|27415.52|27416.12|27416.12|27416.12|27416.12|27415.52|27415.52|0
1631104020000|2021-09-08 12:27:00|27412.58|27412.58|27416.12|27416.12|27416.12|27416.12|27412.58|27412.58|0
1631104040000|2021-09-08 12:27:20|27412.58|27412.58|27411.98|27411.98|27412.58|27412.58|27411.98|27411.98|0
1631104120000|2021-09-08 12:28:40|27419.05|27419.05|27419.05|27419.05|27419.05|27419.05|27419.05|27419.05|0
1631104130000|2021-09-08 12:28:50|27426.12|27426.12|27426.12|27426.12|27426.12|27426.12|27426.12|27426.12|0
1631104190000|2021-09-08 12:29:50|27422.59|27422.59|27419.05|27419.05|27422.59|27422.59|27419.05|27419.05|0
1631104230000|2021-09-08 12:30:30|27420.25|27420.25|27420.25|27420.25|27420.25|27420.25|27420.25|27420.25|0
1631104250000|2021-09-08 12:30:50|27416.72|27416.72|27416.72|27416.72|27416.72|27416.72|27416.72|27416.72|0
1631104290000|2021-09-08 12:31:30|27416.12|27416.12|27416.12|27416.12|27416.12|27416.12|27416.12|27416.12|0
1631104330000|2021-09-08 12:32:10|27423.19|27423.19|27423.19|27423.19|27426.72|27426.72|27423.19|27423.19|0
1631104370000|2021-09-08 12:32:50|27419.65|27419.65|27423.19|27423.19|27423.19|27423.19|27419.65|27419.65|0
1631104400000|2021-09-08 12:33:20|27419.65|27419.65|27419.65|27419.65|27419.65|27419.65|27419.65|27419.65|0
1631104430000|2021-09-08 12:33:50|27416.12|27416.12|27412.58|27412.58|27416.12|27416.12|27412.58|27412.58|0
1631104440000|2021-09-08 12:34:00|27416.12|27416.12|27416.12|27416.12|27416.12|27416.12|27416.12|27416.12|0
1631104470000|2021-09-08 12:34:30|27416.72|27416.72|27416.72|27416.72|27416.72|27416.72|27416.72|27416.72|0
1631104480000|2021-09-08 12:34:40|27413.18|27413.18|27413.18|27413.18|27413.18|27413.18|27413.18|27413.18|0
1631104490000|2021-09-08 12:34:50|27409.65|27409.65|27409.65|27409.65|27409.65|27409.65|27406.11|27406.11|0
1631104530000|2021-09-08 12:35:30|27413.18|27413.18|27413.18|27413.18|27413.18|27413.18|27413.18|27413.18|0
1631104540000|2021-09-08 12:35:40|27416.72|27416.72|27416.72|27416.72|27416.72|27416.72|27416.72|27416.72|0
1631104550000|2021-09-08 12:35:50|27420.25|27420.25|27420.25|27420.25|27420.25|27420.25|27420.25|27420.25|0
1631104560000|2021-09-08 12:36:00|27416.72|27416.72|27416.72|27416.72|27416.72|27416.72|27416.72|27416.72|0
1631104570000|2021-09-08 12:36:10|27420.25|27420.25|27416.72|27416.72|27420.25|27420.25|27416.72|27416.72|0
1631104590000|2021-09-08 12:36:30|27415.52|27415.52|27415.52|27415.52|27415.52|27415.52|27415.52|27415.52|0
1631104620000|2021-09-08 12:37:00|27422.59|27422.59|27422.59|27422.59|27422.59|27422.59|27422.59|27422.59|0
1631104680000|2021-09-08 12:38:00|27419.05|27419.05|27419.05|27419.05|27419.05|27419.05|27419.05|27419.05|0
1631104690000|2021-09-08 12:38:10|27418.57|27418.57|27418.57|27418.57|27418.57|27418.57|27418.57|27418.57|0
1631104700000|2021-09-08 12:38:20|27419.77|27419.77|27419.77|27419.77|27419.77|27419.77|27419.77|27419.77|0
1631104710000|2021-09-08 12:38:30|27423.3|27423.3|27423.3|27423.3|27423.3|27423.3|27423.3|27423.3|0
1631104720000|2021-09-08 12:38:40|27426.84|27426.84|27426.84|27426.84|27426.84|27426.84|27426.84|27426.84|0
1631104730000|2021-09-08 12:38:50|27423.3|27423.3|27423.3|27423.3|27423.3|27423.3|27423.3|27423.3|0
1631104740000|2021-09-08 12:39:00|27419.77|27419.77|27419.77|27419.77|27419.77|27419.77|27419.77|27419.77|0
1631104790000|2021-09-08 12:39:50|27426.84|27426.84|27426.84|27426.84|27426.84|27426.84|27426.84|27426.84|0
1631104800000|2021-09-08 12:40:00|27430.37|27430.37|27422.89|27422.89|27430.37|27430.37|27422.89|27422.89|0
1631104810000|2021-09-08 12:40:10|27423.3|27423.3|27423.3|27423.3|27423.3|27423.3|27423.3|27423.3|0
1631104820000|2021-09-08 12:40:20|27430.37|27430.37|27433.91|27433.91|27433.91|27433.91|27430.37|27430.37|0
1631104890000|2021-09-08 12:41:30|27440.98|27440.98|27440.98|27440.98|27440.98|27440.98|27440.98|27440.98|0
1631104900000|2021-09-08 12:41:40|27437.44|27437.44|27437.44|27437.44|27437.44|27437.44|27437.44|27437.44|0
1631104910000|2021-09-08 12:41:50|27436.84|27436.84|27436.24|27436.24|27436.84|27436.84|27436.24|27436.24|0
1631104920000|2021-09-08 12:42:00|27435.64|27435.64|27435.64|27435.64|27435.64|27435.64|27435.64|27435.64|0
1631104980000|2021-09-08 12:43:00|27442.71|27442.71|27442.11|27442.11|27442.71|27442.71|27442.11|27442.11|0
1631105040000|2021-09-08 12:44:00|27442.71|27442.71|27442.71|27442.71|27442.71|27442.71|27442.71|27442.71|0
1631105110000|2021-09-08 12:45:10|27443.12|27443.12|27443.12|27443.12|27443.12|27443.12|27443.12|27443.12|0
1631105120000|2021-09-08 12:45:20|27443.72|27443.72|27443.72|27443.72|27443.72|27443.72|27443.72|27443.72|0
1631105130000|2021-09-08 12:45:30|27447.26|27447.26|27446.06|27446.06|27447.26|27447.26|27446.06|27446.06|0
1631105140000|2021-09-08 12:45:40|27449.59|27449.59|27453.12|27453.12|27453.12|27453.12|27449.59|27449.59|0
1631105170000|2021-09-08 12:46:10|27449.59|27449.59|27456.9|27456.9|27456.9|27456.9|27449.59|27449.59|0
1631105180000|2021-09-08 12:46:20|27456.66|27456.66|27457.07|27457.07|27457.07|27457.07|27456.66|27456.66|0
1631105210000|2021-09-08 12:46:50|27460.6|27460.6|27460.6|27460.6|27460.6|27460.6|27460.6|27460.6|0
1631105230000|2021-09-08 12:47:10|27461.21|27461.21|27465.34|27465.34|27466.54|27466.54|27461.21|27461.21|0
1631105240000|2021-09-08 12:47:20|27461.81|27461.81|27462.22|27462.22|27462.22|27462.22|27461.81|27461.81|0
1631105260000|2021-09-08 12:47:40|27462.82|27462.82|27462.82|27462.82|27462.82|27462.82|27462.82|27462.82|0
1631105270000|2021-09-08 12:47:50|27462.22|27462.22|27462.22|27462.22|27462.22|27462.22|27462.22|27462.22|0
1631105330000|2021-09-08 12:48:50|27465.75|27465.75|27466.95|27466.95|27466.95|27466.95|27465.75|27465.75|0
1631105380000|2021-09-08 12:49:40|27463.42|27463.42|27459.88|27459.88|27463.42|27463.42|27459.88|27459.88|0
1631105390000|2021-09-08 12:49:50|27456.35|27456.35|27459.88|27459.88|27459.88|27459.88|27456.35|27456.35|0
1631105410000|2021-09-08 12:50:10|27463.42|27463.42|27475.22|27475.22|27475.22|27475.22|27463.42|27463.42|0
1631105420000|2021-09-08 12:50:20|27474.62|27474.62|27474.62|27474.62|27474.62|27474.62|27474.62|27474.62|0
1631105430000|2021-09-08 12:50:30|27474.02|27474.02|27491.7|27491.7|27491.7|27491.7|27474.02|27474.02|0
1631105440000|2021-09-08 12:50:40|27488.16|27488.16|27488.16|27488.16|27488.16|27488.16|27488.16|27488.16|0
1631105450000|2021-09-08 12:50:50|27484.63|27484.63|27481.09|27481.09|27488.16|27488.16|27481.09|27481.09|0
1631105480000|2021-09-08 12:51:20|27477.56|27477.56|27476.36|27476.36|27477.56|27477.56|27476.36|27476.36|0
1631105490000|2021-09-08 12:51:30|27472.82|27472.82|27465.75|27465.75|27472.82|27472.82|27465.75|27465.75|0
1631105500000|2021-09-08 12:51:40|27462.22|27462.22|27461.97|27461.97|27462.22|27462.22|27461.97|27461.97|0
1631105520000|2021-09-08 12:52:00|27458.44|27458.44|27458.44|27458.44|27458.44|27458.44|27458.2|27458.2|0
1631105530000|2021-09-08 12:52:10|27458.68|27458.68|27458.92|27458.92|27458.92|27458.92|27458.68|27458.68|0
1631105560000|2021-09-08 12:52:40|27469.53|27469.53|27469.53|27469.53|27469.53|27469.53|27465.99|27465.99|0
1631105580000|2021-09-08 12:53:00|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|0
1631105630000|2021-09-08 12:53:50|27473.06|27473.06|27473.06|27473.06|27473.06|27473.06|27473.06|27473.06|0
1631105640000|2021-09-08 12:54:00|27473.3|27473.3|27473.3|27473.3|27473.3|27473.3|27473.3|27473.3|0
1631105670000|2021-09-08 12:54:30|27469.77|27469.77|27462.7|27462.7|27469.77|27469.77|27455.63|27455.63|0
1631105680000|2021-09-08 12:54:40|27463.3|27463.3|27463.3|27463.3|27463.3|27463.3|27463.3|27463.3|0
1631105700000|2021-09-08 12:55:00|27466.84|27466.84|27466.84|27466.84|27466.84|27466.84|27466.84|27466.84|0
1631105710000|2021-09-08 12:55:10|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|0
1631105720000|2021-09-08 12:55:20|27473.91|27473.91|27473.91|27473.91|27473.91|27473.91|27473.91|27473.91|0
1631105740000|2021-09-08 12:55:40|27473.3|27473.3|27473.3|27473.3|27473.3|27473.3|27473.3|27473.3|0
1631105750000|2021-09-08 12:55:50|27469.77|27469.77|27469.77|27469.77|27469.77|27469.77|27469.77|27469.77|0
1631105770000|2021-09-08 12:56:10|27466.24|27466.24|27466.24|27466.24|27466.24|27466.24|27466.24|27466.24|0
1631105780000|2021-09-08 12:56:20|27466.84|27466.84|27466.84|27466.84|27466.84|27466.84|27466.84|27466.84|0
1631105790000|2021-09-08 12:56:30|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|0
1631105800000|2021-09-08 12:56:40|27473.91|27473.91|27473.91|27473.91|27473.91|27473.91|27473.91|27473.91|0
1631105810000|2021-09-08 12:56:50|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|0
1631105820000|2021-09-08 12:57:00|27470.97|27470.97|27478.04|27478.04|27478.04|27478.04|27470.97|27470.97|0
1631105840000|2021-09-08 12:57:20|27470.97|27470.97|27470.97|27470.97|27470.97|27470.97|27470.97|27470.97|0
1631105850000|2021-09-08 12:57:30|27474.51|27474.51|27467.44|27467.44|27474.51|27474.51|27463.9|27463.9|0
1631105860000|2021-09-08 12:57:40|27463.9|27463.9|27463.9|27463.9|27463.9|27463.9|27463.9|27463.9|0
1631105870000|2021-09-08 12:57:50|27460.37|27460.37|27460.37|27460.37|27460.37|27460.37|27460.37|27460.37|0
1631105880000|2021-09-08 12:58:00|27460.97|27460.97|27460.97|27460.97|27461.21|27461.21|27460.97|27460.97|0
1631105900000|2021-09-08 12:58:20|27464.5|27464.5|27464.5|27464.5|27464.5|27464.5|27464.5|27464.5|0
1631105920000|2021-09-08 12:58:40|27468.04|27468.04|27464.5|27464.5|27468.04|27468.04|27464.5|27464.5|0
1631105980000|2021-09-08 12:59:40|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|0
1631105990000|2021-09-08 12:59:50|27464.5|27464.5|27468.04|27468.04|27468.04|27468.04|27464.5|27464.5|0
1631106000000|2021-09-08 13:00:00|27464.5|27464.5|27468.04|27468.04|27468.04|27468.04|27464.5|27464.5|0
1631106010000|2021-09-08 13:00:10|27464.5|27464.5|27460.97|27460.97|27464.5|27464.5|27460.97|27460.97|0
1631106030000|2021-09-08 13:00:30|27457.43|27457.43|27457.43|27457.43|27457.43|27457.43|27457.43|27457.43|0
1631106060000|2021-09-08 13:01:00|27460.97|27460.97|27468.04|27468.04|27468.04|27468.04|27460.97|27460.97|0
1631106090000|2021-09-08 13:01:30|27475.11|27475.11|27475.11|27475.11|27475.11|27475.11|27475.11|27475.11|0
1631106100000|2021-09-08 13:01:40|27471.57|27471.57|27471.57|27471.57|27471.57|27471.57|27471.57|27471.57|0
1631106120000|2021-09-08 13:02:00|27475.11|27475.11|27468.04|27468.04|27475.11|27475.11|27468.04|27468.04|0
1631106130000|2021-09-08 13:02:10|27464.5|27464.5|27468.04|27468.04|27468.04|27468.04|27464.5|27464.5|0
1631106140000|2021-09-08 13:02:20|27460.97|27460.97|27460.97|27460.97|27460.97|27460.97|27460.97|27460.97|0
1631106150000|2021-09-08 13:02:30|27464.5|27464.5|27464.5|27464.5|27464.5|27464.5|27464.5|27464.5|0
1631106180000|2021-09-08 13:03:00|27468.04|27468.04|27467.44|27467.44|27468.04|27468.04|27467.44|27467.44|0
1631106190000|2021-09-08 13:03:10|27460.37|27460.37|27466.24|27466.24|27467.44|27467.44|27460.37|27460.37|0
1631106200000|2021-09-08 13:03:20|27469.77|27469.77|27469.77|27469.77|27469.77|27469.77|27469.77|27469.77|0
1631106220000|2021-09-08 13:03:40|27476.84|27476.84|27480.37|27480.37|27480.37|27480.37|27476.84|27476.84|0
1631106260000|2021-09-08 13:04:20|27476.84|27476.84|27473.3|27473.3|27476.84|27476.84|27473.3|27473.3|0
1631106300000|2021-09-08 13:05:00|27469.77|27469.77|27469.77|27469.77|27469.77|27469.77|27469.77|27469.77|0
1631106310000|2021-09-08 13:05:10|27466.24|27466.24|27465.75|27465.75|27466.24|27466.24|27465.75|27465.75|0
1631106320000|2021-09-08 13:05:20|27469.29|27469.29|27469.29|27469.29|27469.29|27469.29|27469.29|27469.29|0
1631106330000|2021-09-08 13:05:30|27465.75|27465.75|27465.75|27465.75|27465.75|27465.75|27465.75|27465.75|0
1631106340000|2021-09-08 13:05:40|27465.15|27465.15|27464.55|27464.55|27465.15|27465.15|27464.55|27464.55|0
1631106370000|2021-09-08 13:06:10|27457.48|27457.48|27457.48|27457.48|27457.48|27457.48|27457.48|27457.48|0
1631106380000|2021-09-08 13:06:20|27450.41|27450.41|27449.81|27449.81|27450.41|27450.41|27449.81|27449.81|0
1631106420000|2021-09-08 13:07:00|27446.27|27446.27|27442.74|27442.74|27446.27|27446.27|27442.74|27442.74|0
1631106460000|2021-09-08 13:07:40|27435.67|27435.67|27442.74|27442.74|27442.74|27442.74|27435.67|27435.67|0
1631106490000|2021-09-08 13:08:10|27439.2|27439.2|27439.2|27439.2|27439.2|27439.2|27439.2|27439.2|0
1631106500000|2021-09-08 13:08:20|27442.74|27442.74|27442.74|27442.74|27442.74|27442.74|27442.74|27442.74|0
1631106510000|2021-09-08 13:08:30|27439.2|27439.2|27442.74|27442.74|27442.74|27442.74|27439.2|27439.2|0
1631106530000|2021-09-08 13:08:50|27439.2|27439.2|27439.2|27439.2|27439.2|27439.2|27439.2|27439.2|0
1631106560000|2021-09-08 13:09:20|27432.13|27432.13|27442.74|27442.74|27442.74|27442.74|27432.13|27432.13|0
1631106580000|2021-09-08 13:09:40|27439.2|27439.2|27439.2|27439.2|27439.2|27439.2|27439.2|27439.2|0
1631106620000|2021-09-08 13:10:20|27442.74|27442.74|27442.74|27442.74|27442.74|27442.74|27442.74|27442.74|0
1631106630000|2021-09-08 13:10:30|27439.2|27439.2|27439.2|27439.2|27439.2|27439.2|27439.2|27439.2|0
1631106650000|2021-09-08 13:10:50|27435.67|27435.67|27439.2|27439.2|27439.2|27439.2|27435.67|27435.67|0
1631106680000|2021-09-08 13:11:20|27432.13|27432.13|27432.13|27432.13|27432.13|27432.13|27432.13|27432.13|0
1631106690000|2021-09-08 13:11:30|27428.6|27428.6|27428.6|27428.6|27428.6|27428.6|27428.6|27428.6|0
1631106700000|2021-09-08 13:11:40|27425.06|27425.06|27425.06|27425.06|27425.06|27425.06|27425.06|27425.06|0
1631106710000|2021-09-08 13:11:50|27428.6|27428.6|27428.6|27428.6|27428.6|27428.6|27428.6|27428.6|0
1631106720000|2021-09-08 13:12:00|27432.13|27432.13|27432.13|27432.13|27432.13|27432.13|27432.13|27432.13|0
1631106730000|2021-09-08 13:12:10|27428.6|27428.6|27428.6|27428.6|27428.6|27428.6|27428.6|27428.6|0
1631106740000|2021-09-08 13:12:20|27435.67|27435.67|27442.74|27442.74|27442.74|27442.74|27435.67|27435.67|0
1631106760000|2021-09-08 13:12:40|27439.2|27439.2|27442.74|27442.74|27442.74|27442.74|27439.2|27439.2|0
1631106800000|2021-09-08 13:13:20|27435.67|27435.67|27435.67|27435.67|27435.67|27435.67|27435.67|27435.67|0
1631106840000|2021-09-08 13:14:00|27442.74|27442.74|27442.74|27442.74|27442.74|27442.74|27442.74|27442.74|0
1631106850000|2021-09-08 13:14:10|27443.34|27443.34|27442.74|27442.74|27443.34|27443.34|27442.74|27442.74|0
1631106860000|2021-09-08 13:14:20|27442.14|27442.14|27442.14|27442.14|27443.34|27443.34|27442.14|27442.14|0
1631106870000|2021-09-08 13:14:30|27438.6|27438.6|27438.6|27438.6|27438.6|27438.6|27438.6|27438.6|0
1631106880000|2021-09-08 13:14:40|27435.07|27435.07|27435.07|27435.07|27435.07|27435.07|27435.07|27435.07|0
1631106890000|2021-09-08 13:14:50|27438.6|27438.6|27438.6|27438.6|27438.6|27438.6|27438.6|27438.6|0
1631106900000|2021-09-08 13:15:00|27435.07|27435.07|27438.6|27438.6|27438.6|27438.6|27435.07|27435.07|0
1631106910000|2021-09-08 13:15:10|27442.14|27442.14|27442.14|27442.14|27442.14|27442.14|27442.14|27442.14|0
1631106920000|2021-09-08 13:15:20|27443.34|27443.34|27439.4|27439.4|27443.34|27443.34|27439.4|27439.4|0
1631106930000|2021-09-08 13:15:30|27435.86|27435.86|27435.86|27435.86|27435.86|27435.86|27435.86|27435.86|0
1631106940000|2021-09-08 13:15:40|27435.26|27435.26|27438.79|27438.79|27438.79|27438.79|27435.26|27435.26|0
1631106950000|2021-09-08 13:15:50|27435.26|27435.26|27435.26|27435.26|27435.26|27435.26|27435.26|27435.26|0
1631106960000|2021-09-08 13:16:00|27435.86|27435.86|27434.66|27434.66|27435.86|27435.86|27434.66|27434.66|0
1631106970000|2021-09-08 13:16:10|27431.12|27431.12|27431.12|27431.12|27434.66|27434.66|27431.12|27431.12|0
1631106990000|2021-09-08 13:16:30|27434.66|27434.66|27438.19|27438.19|27438.19|27438.19|27434.66|27434.66|0
1631107030000|2021-09-08 13:17:10|27431.12|27431.12|27438.19|27438.19|27438.19|27438.19|27431.12|27431.12|0
1631107060000|2021-09-08 13:17:40|27434.66|27434.66|27441.73|27441.73|27441.73|27441.73|27434.66|27434.66|0
1631107070000|2021-09-08 13:17:50|27438.19|27438.19|27438.19|27438.19|27438.19|27438.19|27438.19|27438.19|0
1631107080000|2021-09-08 13:18:00|27437.78|27437.78|27437.78|27437.78|27437.78|27437.78|27437.78|27437.78|0
1631107090000|2021-09-08 13:18:10|27441.32|27441.32|27441.32|27441.32|27441.32|27441.32|27441.32|27441.32|0
1631107110000|2021-09-08 13:18:30|27434.25|27434.25|27434.25|27434.25|27434.25|27434.25|27434.25|27434.25|0
1631107130000|2021-09-08 13:18:50|27437.78|27437.78|27437.78|27437.78|27437.78|27437.78|27437.78|27437.78|0
1631107140000|2021-09-08 13:19:00|27438.19|27438.19|27438.19|27438.19|27438.19|27438.19|27438.19|27438.19|0
1631107160000|2021-09-08 13:19:20|27437.78|27437.78|27433.84|27433.84|27437.78|27437.78|27433.84|27433.84|0
1631107170000|2021-09-08 13:19:30|27440.91|27440.91|27440.91|27440.91|27440.91|27440.91|27437.37|27437.37|0
1631107210000|2021-09-08 13:20:10|27433.84|27433.84|27437.37|27437.37|27437.37|27437.37|27433.84|27433.84|0
1631107220000|2021-09-08 13:20:20|27433.84|27433.84|27433.84|27433.84|27433.84|27433.84|27433.84|27433.84|0
1631107250000|2021-09-08 13:20:50|27440.91|27440.91|27440.91|27440.91|27440.91|27440.91|27440.91|27440.91|0
1631107260000|2021-09-08 13:21:00|27445.65|27445.65|27445.04|27445.04|27445.65|27445.65|27445.04|27445.04|0
1631107270000|2021-09-08 13:21:10|27448.58|27448.58|27445.04|27445.04|27448.58|27448.58|27445.04|27445.04|0
1631107280000|2021-09-08 13:21:20|27448.58|27448.58|27448.58|27448.58|27448.58|27448.58|27445.04|27445.04|0
1631107310000|2021-09-08 13:21:50|27449.18|27449.18|27449.18|27449.18|27449.18|27449.18|27449.18|27449.18|0
1631107320000|2021-09-08 13:22:00|27442.11|27442.11|27449.18|27449.18|27449.18|27449.18|27442.11|27442.11|0
1631107330000|2021-09-08 13:22:10|27452.72|27452.72|27452.72|27452.72|27452.72|27452.72|27452.72|27452.72|0
1631107350000|2021-09-08 13:22:30|27456.25|27456.25|27459.78|27459.78|27463.32|27463.32|27456.25|27456.25|0
1631107390000|2021-09-08 13:23:10|27456.25|27456.25|27456.25|27456.25|27456.25|27456.25|27456.25|27456.25|0
1631107410000|2021-09-08 13:23:30|27455.65|27455.65|27454.45|27454.45|27455.65|27455.65|27454.45|27454.45|0
1631107420000|2021-09-08 13:23:40|27447.38|27447.38|27450.91|27450.91|27450.91|27450.91|27447.38|27447.38|0
1631107430000|2021-09-08 13:23:50|27450.43|27450.43|27450.43|27450.43|27450.43|27450.43|27450.43|27450.43|0
1631107440000|2021-09-08 13:24:00|27451.63|27451.63|27452.23|27452.23|27452.23|27452.23|27451.63|27451.63|0
1631107460000|2021-09-08 13:24:20|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|0
1631107480000|2021-09-08 13:24:40|27452.23|27452.23|27452.23|27452.23|27452.23|27452.23|27452.23|27452.23|0
1631107500000|2021-09-08 13:25:00|27455.77|27455.77|27455.77|27455.77|27455.77|27455.77|27455.77|27455.77|0
1631107520000|2021-09-08 13:25:20|27459.3|27459.3|27459.3|27459.3|27459.3|27459.3|27459.3|27459.3|0
1631107540000|2021-09-08 13:25:40|27452.23|27452.23|27452.23|27452.23|27452.23|27452.23|27452.23|27452.23|0
1631107550000|2021-09-08 13:25:50|27462.84|27462.84|27459.3|27459.3|27462.84|27462.84|27459.3|27459.3|0
1631107560000|2021-09-08 13:26:00|27455.77|27455.77|27455.77|27455.77|27455.77|27455.77|27455.77|27455.77|0
1631107570000|2021-09-08 13:26:10|27452.23|27452.23|27452.23|27452.23|27452.23|27452.23|27452.23|27452.23|0
1631107600000|2021-09-08 13:26:40|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|0
1631107610000|2021-09-08 13:26:50|27449.18|27449.18|27449.18|27449.18|27449.18|27449.18|27449.18|27449.18|0
1631107620000|2021-09-08 13:27:00|27445.65|27445.65|27445.4|27445.4|27445.65|27445.65|27445.4|27445.4|0
1631107660000|2021-09-08 13:27:40|27448.94|27448.94|27448.94|27448.94|27448.94|27448.94|27448.94|27448.94|0
1631107770000|2021-09-08 13:29:30|27445.4|27445.4|27441.87|27441.87|27445.4|27445.4|27441.87|27441.87|0
1631107780000|2021-09-08 13:29:40|27445.4|27445.4|27441.87|27441.87|27445.4|27445.4|27441.87|27441.87|0
1631107790000|2021-09-08 13:29:50|27441.27|27441.27|27440.07|27440.07|27441.27|27441.27|27440.07|27440.07|0
1631107800000|2021-09-08 13:30:00|27436.53|27436.53|27440.07|27440.07|27440.07|27440.07|27436.53|27436.53|0
1631107810000|2021-09-08 13:30:10|27440.67|27440.67|27430.06|27430.06|27441.27|27441.27|27430.06|27430.06|0
1631107820000|2021-09-08 13:30:20|27433.6|27433.6|27433.6|27433.6|27433.6|27433.6|27433.6|27433.6|0
1631107830000|2021-09-08 13:30:30|27437.13|27437.13|27433.6|27433.6|27437.13|27437.13|27433.6|27433.6|0
1631107840000|2021-09-08 13:30:40|27430.06|27430.06|27437.13|27437.13|27437.13|27437.13|27430.06|27430.06|0
1631107850000|2021-09-08 13:30:50|27433.6|27433.6|27433|27433|27433.6|27433.6|27433|27433|0
1631107860000|2021-09-08 13:31:00|27436.53|27436.53|27437.13|27437.13|27440.67|27440.67|27435.93|27435.93|0
1631107890000|2021-09-08 13:31:30|27433.6|27433.6|27437.13|27437.13|27437.13|27437.13|27433.6|27433.6|0
1631107900000|2021-09-08 13:31:40|27433.6|27433.6|27433.6|27433.6|27437.13|27437.13|27433.6|27433.6|0
1631107910000|2021-09-08 13:31:50|27430.06|27430.06|27429.65|27429.65|27430.06|27430.06|27429.65|27429.65|0
1631107920000|2021-09-08 13:32:00|27426.12|27426.12|27424.92|27424.92|27426.12|27426.12|27424.92|27424.92|0
1631107930000|2021-09-08 13:32:10|27424.31|27424.31|27410.18|27410.18|27424.31|27424.31|27410.18|27410.18|0
1631107940000|2021-09-08 13:32:20|27409.57|27409.57|27413.71|27413.71|27414.31|27414.31|27409.57|27409.57|0
1631107950000|2021-09-08 13:32:30|27417.24|27417.24|27413.71|27413.71|27417.24|27417.24|27413.71|27413.71|0
1631107960000|2021-09-08 13:32:40|27420.78|27420.78|27427.85|27427.85|27427.85|27427.85|27420.78|27420.78|0
1631107970000|2021-09-08 13:32:50|27424.31|27424.31|27427.85|27427.85|27427.85|27427.85|27424.31|27424.31|0
1631107980000|2021-09-08 13:33:00|27428.45|27428.45|27427.85|27427.85|27431.38|27431.38|27427.85|27427.85|0
1631107990000|2021-09-08 13:33:10|27424.31|27424.31|27420.78|27420.78|27424.31|27424.31|27420.78|27420.78|0
1631108000000|2021-09-08 13:33:20|27417.24|27417.24|27417.24|27417.24|27417.24|27417.24|27417.24|27417.24|0
1631108010000|2021-09-08 13:33:30|27416.64|27416.64|27417.24|27417.24|27417.24|27417.24|27416.64|27416.64|0
1631108020000|2021-09-08 13:33:40|27416.64|27416.64|27420.18|27420.18|27420.18|27420.18|27413.11|27413.11|0
1631108030000|2021-09-08 13:33:50|27416.64|27416.64|27420.78|27420.78|27421.38|27421.38|27416.64|27416.64|0
1631108040000|2021-09-08 13:34:00|27424.31|27424.31|27431.38|27431.38|27431.38|27431.38|27424.31|27424.31|0
1631108050000|2021-09-08 13:34:10|27427.85|27427.85|27427.85|27427.85|27427.85|27427.85|27427.85|27427.85|0
1631108060000|2021-09-08 13:34:20|27434.92|27434.92|27434.92|27434.92|27434.92|27434.92|27434.92|27434.92|0
1631108070000|2021-09-08 13:34:30|27438.45|27438.45|27445.52|27445.52|27445.52|27445.52|27438.45|27438.45|0
1631108080000|2021-09-08 13:34:40|27441.99|27441.99|27445.52|27445.52|27445.52|27445.52|27441.99|27441.99|0
1631108100000|2021-09-08 13:35:00|27448.46|27448.46|27444.32|27444.32|27448.46|27448.46|27444.32|27444.32|0
1631108110000|2021-09-08 13:35:10|27444.81|27444.81|27445.05|27445.05|27445.05|27445.05|27444.81|27444.81|0
1631108120000|2021-09-08 13:35:20|27441.51|27441.51|27441.51|27441.51|27441.51|27441.51|27441.51|27441.51|0
1631108130000|2021-09-08 13:35:30|27448.58|27448.58|27456.86|27456.86|27456.86|27456.86|27448.58|27448.58|0
1631108140000|2021-09-08 13:35:40|27460.39|27460.39|27456.86|27456.86|27460.39|27460.39|27456.86|27456.86|0
1631108150000|2021-09-08 13:35:50|27449.79|27449.79|27449.79|27449.79|27449.79|27449.79|27449.79|27449.79|0
1631108170000|2021-09-08 13:36:10|27446.25|27446.25|27445.65|27445.65|27446.25|27446.25|27445.65|27445.65|0
1631108180000|2021-09-08 13:36:20|27452.72|27452.72|27445.65|27445.65|27452.72|27452.72|27445.65|27445.65|0
1631108200000|2021-09-08 13:36:40|27442.11|27442.11|27445.65|27445.65|27445.65|27445.65|27442.11|27442.11|0
1631108210000|2021-09-08 13:36:50|27449.18|27449.18|27456.25|27456.25|27456.25|27456.25|27449.18|27449.18|0
1631108220000|2021-09-08 13:37:00|27457.46|27457.46|27454.04|27454.04|27458.06|27458.06|27454.04|27454.04|0
1631108230000|2021-09-08 13:37:10|27450.5|27450.5|27450.5|27450.5|27450.5|27450.5|27450.5|27450.5|0
1631108250000|2021-09-08 13:37:30|27450.99|27450.99|27463.04|27463.04|27463.04|27463.04|27450.99|27450.99|0
1631108260000|2021-09-08 13:37:40|27459.26|27459.26|27459.26|27459.26|27459.26|27459.26|27459.26|27459.26|0
1631108280000|2021-09-08 13:38:00|27455.72|27455.72|27455.72|27455.72|27455.72|27455.72|27455.72|27455.72|0
1631108290000|2021-09-08 13:38:10|27452.19|27452.19|27452.79|27452.79|27452.79|27452.79|27452.19|27452.19|0
1631108300000|2021-09-08 13:38:20|27456.32|27456.32|27456.32|27456.32|27456.32|27456.32|27452.79|27452.79|0
1631108310000|2021-09-08 13:38:30|27459.86|27459.86|27456.32|27456.32|27459.86|27459.86|27456.32|27456.32|0
1631108340000|2021-09-08 13:39:00|27452.79|27452.79|27459.86|27459.86|27459.86|27459.86|27452.79|27452.79|0
1631108350000|2021-09-08 13:39:10|27456.32|27456.32|27456.32|27456.32|27456.32|27456.32|27456.32|27456.32|0
1631108360000|2021-09-08 13:39:20|27452.79|27452.79|27452.79|27452.79|27452.79|27452.79|27452.79|27452.79|0
1631108370000|2021-09-08 13:39:30|27456.32|27456.32|27456.32|27456.32|27456.32|27456.32|27456.32|27456.32|0
1631108380000|2021-09-08 13:39:40|27456.08|27456.08|27456.08|27456.08|27456.08|27456.08|27456.08|27456.08|0
1631108390000|2021-09-08 13:39:50|27459.62|27459.62|27459.62|27459.62|27459.62|27459.62|27459.62|27459.62|0
1631108430000|2021-09-08 13:40:30|27456.08|27456.08|27455.48|27455.48|27459.62|27459.62|27455.48|27455.48|0
1631108440000|2021-09-08 13:40:40|27451.95|27451.95|27451.95|27451.95|27451.95|27451.95|27451.95|27451.95|0
1631108460000|2021-09-08 13:41:00|27459.02|27459.02|27459.02|27459.02|27459.02|27459.02|27459.02|27459.02|0
1631108470000|2021-09-08 13:41:10|27459.43|27459.43|27459.84|27459.84|27459.84|27459.84|27459.43|27459.43|0
1631108480000|2021-09-08 13:41:20|27452.77|27452.77|27452.77|27452.77|27452.77|27452.77|27452.77|27452.77|0
1631108490000|2021-09-08 13:41:30|27449.23|27449.23|27456.9|27456.9|27456.9|27456.9|27449.23|27449.23|0
1631108510000|2021-09-08 13:41:50|27460.44|27460.44|27459.84|27459.84|27460.44|27460.44|27459.84|27459.84|0
1631108520000|2021-09-08 13:42:00|27466.91|27466.91|27473.98|27473.98|27473.98|27473.98|27466.91|27466.91|0
1631108530000|2021-09-08 13:42:10|27477.51|27477.51|27478.52|27478.52|27478.52|27478.52|27477.51|27477.51|0
1631108540000|2021-09-08 13:42:20|27485.59|27485.59|27485.59|27485.59|27485.59|27485.59|27485.59|27485.59|0
1631108550000|2021-09-08 13:42:30|27482.06|27482.06|27482.06|27482.06|27482.06|27482.06|27482.06|27482.06|0
1631108560000|2021-09-08 13:42:40|27481.46|27481.46|27481.46|27481.46|27481.46|27481.46|27481.46|27481.46|0
1631108590000|2021-09-08 13:43:10|27477.92|27477.92|27477.92|27477.92|27477.92|27477.92|27477.92|27477.92|0
1631108610000|2021-09-08 13:43:30|27481.46|27481.46|27477.92|27477.92|27481.46|27481.46|27477.92|27477.92|0
1631108630000|2021-09-08 13:43:50|27477.32|27477.32|27476.72|27476.72|27477.32|27477.32|27476.72|27476.72|0
1631108640000|2021-09-08 13:44:00|27480.25|27480.25|27477.32|27477.32|27480.85|27480.85|27477.32|27477.32|0
1631108660000|2021-09-08 13:44:20|27480.85|27480.85|27480.85|27480.85|27480.85|27480.85|27480.85|27480.85|0
1631108670000|2021-09-08 13:44:30|27477.32|27477.32|27477.32|27477.32|27477.32|27477.32|27477.32|27477.32|0
1631108680000|2021-09-08 13:44:40|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|0
1631108690000|2021-09-08 13:44:50|27480.25|27480.25|27476.12|27476.12|27480.25|27480.25|27476.12|27476.12|0
1631108700000|2021-09-08 13:45:00|27479.65|27479.65|27483.79|27483.79|27483.79|27483.79|27479.65|27479.65|0
1631108730000|2021-09-08 13:45:30|27480.25|27480.25|27480.25|27480.25|27480.25|27480.25|27480.25|27480.25|0
1631108750000|2021-09-08 13:45:50|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|0
1631108760000|2021-09-08 13:46:00|27480.25|27480.25|27480.25|27480.25|27480.25|27480.25|27480.25|27480.25|0
1631108780000|2021-09-08 13:46:20|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|0
1631108790000|2021-09-08 13:46:30|27476.31|27476.31|27472.58|27472.58|27476.31|27476.31|27472.58|27472.58|0
1631108800000|2021-09-08 13:46:40|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|0
1631108810000|2021-09-08 13:46:50|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|0
1631108820000|2021-09-08 13:47:00|27480.25|27480.25|27480.25|27480.25|27483.79|27483.79|27480.25|27480.25|0
1631108830000|2021-09-08 13:47:10|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|0
1631108840000|2021-09-08 13:47:20|27477.13|27477.13|27477.13|27477.13|27477.13|27477.13|27477.13|27477.13|0
1631108850000|2021-09-08 13:47:30|27473.59|27473.59|27473.59|27473.59|27473.59|27473.59|27473.59|27473.59|0
1631108870000|2021-09-08 13:47:50|27470.06|27470.06|27469.46|27469.46|27470.06|27470.06|27469.46|27469.46|0
1631108880000|2021-09-08 13:48:00|27469.05|27469.05|27476.12|27476.12|27476.12|27476.12|27469.05|27469.05|0
1631108890000|2021-09-08 13:48:10|27472.58|27472.58|27472.58|27472.58|27472.58|27472.58|27472.58|27472.58|0
1631108900000|2021-09-08 13:48:20|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|0
1631108920000|2021-09-08 13:48:40|27479.65|27479.65|27479.65|27479.65|27479.65|27479.65|27479.65|27479.65|0
1631108930000|2021-09-08 13:48:50|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|0
1631108950000|2021-09-08 13:49:10|27483.19|27483.19|27479.65|27479.65|27483.19|27483.19|27479.65|27479.65|0
1631108970000|2021-09-08 13:49:30|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|0
1631108980000|2021-09-08 13:49:40|27472.58|27472.58|27472.58|27472.58|27472.58|27472.58|27472.58|27472.58|0
1631108990000|2021-09-08 13:49:50|27471.98|27471.98|27471.98|27471.98|27471.98|27471.98|27471.98|27471.98|0
1631109000000|2021-09-08 13:50:00|27472.58|27472.58|27483.19|27483.19|27483.19|27483.19|27472.58|27472.58|0
1631109050000|2021-09-08 13:50:50|27479.65|27479.65|27479.65|27479.65|27479.65|27479.65|27479.65|27479.65|0
1631109080000|2021-09-08 13:51:20|27483.19|27483.19|27490.86|27490.86|27490.86|27490.86|27483.19|27483.19|0
1631109090000|2021-09-08 13:51:30|27494.39|27494.39|27494.39|27494.39|27494.39|27494.39|27494.39|27494.39|0
1631109120000|2021-09-08 13:52:00|27490.86|27490.86|27490.86|27490.86|27490.86|27490.86|27490.86|27490.86|0
1631109130000|2021-09-08 13:52:10|27491.1|27491.1|27494.64|27494.64|27494.64|27494.64|27491.1|27491.1|0
1631109140000|2021-09-08 13:52:20|27495.24|27495.24|27495.24|27495.24|27495.24|27495.24|27495.24|27495.24|0
1631109160000|2021-09-08 13:52:40|27491.7|27491.7|27491.7|27491.7|27491.7|27491.7|27491.7|27491.7|0
1631109170000|2021-09-08 13:52:50|27491.1|27491.1|27491.1|27491.1|27491.1|27491.1|27491.1|27491.1|0
1631109180000|2021-09-08 13:53:00|27491.7|27491.7|27488.17|27488.17|27491.7|27491.7|27488.17|27488.17|0
1631109200000|2021-09-08 13:53:20|27491.7|27491.7|27488.17|27488.17|27491.7|27491.7|27488.17|27488.17|0
1631109210000|2021-09-08 13:53:30|27484.63|27484.63|27481.1|27481.1|27484.63|27484.63|27481.1|27481.1|0
1631109230000|2021-09-08 13:53:50|27477.56|27477.56|27484.63|27484.63|27484.63|27484.63|27477.56|27477.56|0
1631109240000|2021-09-08 13:54:00|27481.1|27481.1|27480.85|27480.85|27481.1|27481.1|27480.85|27480.85|0
1631109250000|2021-09-08 13:54:10|27484.39|27484.39|27484.39|27484.39|27484.39|27484.39|27484.39|27484.39|0
1631109280000|2021-09-08 13:54:40|27487.92|27487.92|27487.92|27487.92|27494.99|27494.99|27487.92|27487.92|0
1631109290000|2021-09-08 13:54:50|27484.39|27484.39|27484.39|27484.39|27484.39|27484.39|27484.39|27484.39|0
1631109300000|2021-09-08 13:55:00|27480.85|27480.85|27480.61|27480.61|27480.85|27480.85|27480.61|27480.61|0
1631109310000|2021-09-08 13:55:10|27481.21|27481.21|27484.75|27484.75|27484.75|27484.75|27481.21|27481.21|0
1631109320000|2021-09-08 13:55:20|27481.21|27481.21|27481.21|27481.21|27481.21|27481.21|27481.21|27481.21|0
1631109330000|2021-09-08 13:55:30|27484.75|27484.75|27484.75|27484.75|27484.75|27484.75|27484.75|27484.75|0
1631109350000|2021-09-08 13:55:50|27485.35|27485.35|27485.35|27485.35|27485.35|27485.35|27485.35|27485.35|0
1631109360000|2021-09-08 13:56:00|27485.59|27485.59|27489.13|27489.13|27489.13|27489.13|27485.59|27485.59|0
1631109380000|2021-09-08 13:56:20|27485.59|27485.59|27482.06|27482.06|27485.59|27485.59|27482.06|27482.06|0
1631109400000|2021-09-08 13:56:40|27481.81|27481.81|27481.81|27481.81|27481.81|27481.81|27481.81|27481.81|0
1631109410000|2021-09-08 13:56:50|27478.28|27478.28|27478.28|27478.28|27478.28|27478.28|27478.28|27478.28|0
1631109420000|2021-09-08 13:57:00|27474.74|27474.74|27474.74|27474.74|27474.74|27474.74|27474.74|27474.74|0
1631109430000|2021-09-08 13:57:10|27478.28|27478.28|27485.35|27485.35|27485.35|27485.35|27478.28|27478.28|0
1631109460000|2021-09-08 13:57:40|27481.81|27481.81|27478.28|27478.28|27481.81|27481.81|27478.28|27478.28|0
1631109470000|2021-09-08 13:57:50|27481.81|27481.81|27485.35|27485.35|27485.35|27485.35|27481.81|27481.81|0
1631109480000|2021-09-08 13:58:00|27481.81|27481.81|27485.35|27485.35|27485.35|27485.35|27481.81|27481.81|0
1631109490000|2021-09-08 13:58:10|27481.81|27481.81|27482.22|27482.22|27482.22|27482.22|27481.81|27481.81|0
1631109500000|2021-09-08 13:58:20|27478.69|27478.69|27485.76|27485.76|27485.76|27485.76|27478.69|27478.69|0
1631109510000|2021-09-08 13:58:30|27482.22|27482.22|27482.22|27482.22|27482.22|27482.22|27482.22|27482.22|0
1631109520000|2021-09-08 13:58:40|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|0
1631109570000|2021-09-08 13:59:30|27471.62|27471.62|27471.62|27471.62|27471.62|27471.62|27471.62|27471.62|0
1631109590000|2021-09-08 13:59:50|27468.08|27468.08|27471.62|27471.62|27471.62|27471.62|27468.08|27468.08|0
1631109600000|2021-09-08 14:00:00|27472.22|27472.22|27475.15|27475.15|27475.15|27475.15|27471.62|27471.62|0
1631109610000|2021-09-08 14:00:10|27471.62|27471.62|27471.62|27471.62|27471.62|27471.62|27471.62|27471.62|0
1631109620000|2021-09-08 14:00:20|27475.15|27475.15|27489.29|27489.29|27489.29|27489.29|27475.15|27475.15|0
1631109630000|2021-09-08 14:00:30|27485.76|27485.76|27475.15|27475.15|27485.76|27485.76|27475.15|27475.15|0
1631109650000|2021-09-08 14:00:50|27478.69|27478.69|27478.69|27478.69|27478.69|27478.69|27478.69|27478.69|0
1631109660000|2021-09-08 14:01:00|27482.22|27482.22|27485.76|27485.76|27485.76|27485.76|27482.22|27482.22|0
1631109680000|2021-09-08 14:01:20|27482.22|27482.22|27490.11|27490.11|27490.11|27490.11|27482.22|27482.22|0
1631109690000|2021-09-08 14:01:30|27493.65|27493.65|27493.05|27493.05|27493.65|27493.65|27493.05|27493.05|0
1631109710000|2021-09-08 14:01:50|27496.58|27496.58|27498.79|27498.79|27498.79|27498.79|27496.58|27496.58|0
1631109720000|2021-09-08 14:02:00|27495.26|27495.26|27495.26|27495.26|27495.26|27495.26|27495.26|27495.26|0
1631109760000|2021-09-08 14:02:40|27498.79|27498.79|27498.79|27498.79|27498.79|27498.79|27498.79|27498.79|0
1631109770000|2021-09-08 14:02:50|27498.19|27498.19|27494.66|27494.66|27498.19|27498.19|27494.66|27494.66|0
1631109780000|2021-09-08 14:03:00|27498.19|27498.19|27499.4|27499.4|27499.64|27499.64|27498.19|27498.19|0
1631109790000|2021-09-08 14:03:10|27492.33|27492.33|27495.86|27495.86|27499.4|27499.4|27492.33|27492.33|0
1631109810000|2021-09-08 14:03:30|27492.33|27492.33|27497.06|27497.06|27497.06|27497.06|27492.33|27492.33|0
1631109820000|2021-09-08 14:03:40|27493.53|27493.53|27493.53|27493.53|27497.06|27497.06|27493.53|27493.53|0
1631109830000|2021-09-08 14:03:50|27492.93|27492.93|27489.39|27489.39|27492.93|27492.93|27489.39|27489.39|0
1631109840000|2021-09-08 14:04:00|27488.98|27488.98|27488.98|27488.98|27488.98|27488.98|27488.98|27488.98|0
1631109850000|2021-09-08 14:04:10|27485.45|27485.45|27488.98|27488.98|27488.98|27488.98|27485.45|27485.45|0
1631109860000|2021-09-08 14:04:20|27492.52|27492.52|27492.52|27492.52|27492.52|27492.52|27492.52|27492.52|0
1631109870000|2021-09-08 14:04:30|27496.05|27496.05|27496.05|27496.05|27496.05|27496.05|27496.05|27496.05|0
1631109880000|2021-09-08 14:04:40|27499.59|27499.59|27499.59|27499.59|27499.59|27499.59|27499.59|27499.59|0
1631109890000|2021-09-08 14:04:50|27496.05|27496.05|27496.05|27496.05|27496.05|27496.05|27496.05|27496.05|0
1631109900000|2021-09-08 14:05:00|27492.52|27492.52|27497.25|27497.25|27497.25|27497.25|27492.52|27492.52|0
1631109910000|2021-09-08 14:05:10|27500.79|27500.79|27500.79|27500.79|27500.79|27500.79|27500.79|27500.79|0
1631109920000|2021-09-08 14:05:20|27504.32|27504.32|27504.32|27504.32|27504.32|27504.32|27504.32|27504.32|0
1631109940000|2021-09-08 14:05:40|27503.72|27503.72|27492.52|27492.52|27503.72|27503.72|27492.52|27492.52|0
1631109950000|2021-09-08 14:05:50|27492.11|27492.11|27491.7|27491.7|27492.11|27492.11|27491.7|27491.7|0
1631109960000|2021-09-08 14:06:00|27488.16|27488.16|27488.16|27488.16|27488.16|27488.16|27488.16|27488.16|0
1631109970000|2021-09-08 14:06:10|27491.7|27491.7|27487.56|27487.56|27491.7|27491.7|27487.56|27487.56|0
1631109980000|2021-09-08 14:06:20|27484.03|27484.03|27484.03|27484.03|27484.03|27484.03|27484.03|27484.03|0
1631109990000|2021-09-08 14:06:30|27484.63|27484.63|27484.63|27484.63|27484.63|27484.63|27484.63|27484.63|0
1631110000000|2021-09-08 14:06:40|27488.16|27488.16|27491.7|27491.7|27491.7|27491.7|27488.16|27488.16|0
1631110020000|2021-09-08 14:07:00|27495.23|27495.23|27495.83|27495.83|27495.83|27495.83|27495.23|27495.23|0
1631110040000|2021-09-08 14:07:20|27492.3|27492.3|27492.3|27492.3|27492.3|27492.3|27492.3|27492.3|0
1631110050000|2021-09-08 14:07:30|27491.7|27491.7|27491.1|27491.1|27491.7|27491.7|27491.1|27491.1|0
1631110060000|2021-09-08 14:07:40|27487.56|27487.56|27484.03|27484.03|27487.56|27487.56|27484.03|27484.03|0
1631110080000|2021-09-08 14:08:00|27487.56|27487.56|27491.1|27491.1|27491.1|27491.1|27487.56|27487.56|0
1631110090000|2021-09-08 14:08:10|27490.61|27490.61|27490.61|27490.61|27490.61|27490.61|27490.61|27490.61|0
1631110130000|2021-09-08 14:08:50|27490.01|27490.01|27490.01|27490.01|27490.01|27490.01|27490.01|27490.01|0
1631110140000|2021-09-08 14:09:00|27493.55|27493.55|27493.55|27493.55|27493.55|27493.55|27493.55|27493.55|0
1631110150000|2021-09-08 14:09:10|27497.08|27497.08|27505.24|27505.24|27505.24|27505.24|27497.08|27497.08|0
1631110170000|2021-09-08 14:09:30|27512.31|27512.31|27512.31|27512.31|27512.31|27512.31|27512.31|27512.31|0
1631110190000|2021-09-08 14:09:50|27515.84|27515.84|27515.84|27515.84|27515.84|27515.84|27515.84|27515.84|0
1631110200000|2021-09-08 14:10:00|27512.31|27512.31|27512.31|27512.31|27512.31|27512.31|27512.31|27512.31|0
1631110210000|2021-09-08 14:10:10|27515.84|27515.84|27515.84|27515.84|27515.84|27515.84|27515.84|27515.84|0
1631110220000|2021-09-08 14:10:20|27515.43|27515.43|27518.97|27518.97|27518.97|27518.97|27514.83|27514.83|0
1631110240000|2021-09-08 14:10:40|27515.43|27515.43|27515.43|27515.43|27515.43|27515.43|27515.43|27515.43|0
1631110260000|2021-09-08 14:11:00|27511.9|27511.9|27512.31|27512.31|27512.31|27512.31|27511.9|27511.9|0
1631110290000|2021-09-08 14:11:30|27508.77|27508.77|27508.77|27508.77|27508.77|27508.77|27508.77|27508.77|0
1631110300000|2021-09-08 14:11:40|27509.37|27509.37|27509.37|27509.37|27509.37|27509.37|27509.37|27509.37|0
1631110330000|2021-09-08 14:12:10|27509.13|27509.13|27509.37|27509.37|27509.37|27509.37|27509.13|27509.13|0
1631110380000|2021-09-08 14:13:00|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|0
1631110390000|2021-09-08 14:13:10|27509.37|27509.37|27509.37|27509.37|27509.37|27509.37|27509.37|27509.37|0
1631110410000|2021-09-08 14:13:30|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|0
1631110420000|2021-09-08 14:13:40|27504.63|27504.63|27494.03|27494.03|27504.63|27504.63|27494.03|27494.03|0
1631110430000|2021-09-08 14:13:50|27490.5|27490.5|27490.5|27490.5|27490.5|27490.5|27490.5|27490.5|0
1631110440000|2021-09-08 14:14:00|27486.96|27486.96|27490.09|27490.09|27490.09|27490.09|27486.55|27486.55|0
1631110450000|2021-09-08 14:14:10|27493.62|27493.62|27497.16|27497.16|27497.16|27497.16|27493.62|27493.62|0
1631110470000|2021-09-08 14:14:30|27500.69|27500.69|27504.23|27504.23|27504.23|27504.23|27500.69|27500.69|0
1631110480000|2021-09-08 14:14:40|27500.69|27500.69|27500.69|27500.69|27500.69|27500.69|27500.69|27500.69|0
1631110500000|2021-09-08 14:15:00|27500.93|27500.93|27497.64|27497.64|27501.17|27501.17|27497.64|27497.64|0
1631110510000|2021-09-08 14:15:10|27497.04|27497.04|27488.96|27488.96|27497.04|27497.04|27488.96|27488.96|0
1631110520000|2021-09-08 14:15:20|27481.89|27481.89|27481.48|27481.48|27481.89|27481.89|27481.48|27481.48|0
1631110530000|2021-09-08 14:15:30|27477.94|27477.94|27477.94|27477.94|27477.94|27477.94|27477.34|27477.34|0
1631110560000|2021-09-08 14:16:00|27478.19|27478.19|27478.79|27478.79|27478.79|27478.79|27478.19|27478.19|0
1631110570000|2021-09-08 14:16:10|27475.25|27475.25|27467.58|27467.58|27475.25|27475.25|27467.58|27467.58|0
1631110590000|2021-09-08 14:16:30|27464.05|27464.05|27464.05|27464.05|27464.05|27464.05|27464.05|27464.05|0
1631110620000|2021-09-08 14:17:00|27467.58|27467.58|27464.05|27464.05|27467.58|27467.58|27464.05|27464.05|0
1631110630000|2021-09-08 14:17:10|27460.51|27460.51|27460.51|27460.51|27460.51|27460.51|27460.51|27460.51|0
1631110650000|2021-09-08 14:17:30|27464.05|27464.05|27464.05|27464.05|27464.05|27464.05|27464.05|27464.05|0
1631110660000|2021-09-08 14:17:40|27464.65|27464.65|27472.32|27472.32|27472.32|27472.32|27464.65|27464.65|0
1631110680000|2021-09-08 14:18:00|27475.85|27475.85|27479.87|27479.87|27479.87|27479.87|27475.85|27475.85|0
1631110700000|2021-09-08 14:18:20|27483.41|27483.41|27483.41|27483.41|27483.41|27483.41|27483.41|27483.41|0
1631110710000|2021-09-08 14:18:30|27486.94|27486.94|27486.94|27486.94|27486.94|27486.94|27486.94|27486.94|0
1631110720000|2021-09-08 14:18:40|27486.7|27486.7|27486.7|27486.7|27486.7|27486.7|27486.7|27486.7|0
1631110740000|2021-09-08 14:19:00|27486.94|27486.94|27490.48|27490.48|27490.48|27490.48|27486.94|27486.94|0
1631110760000|2021-09-08 14:19:20|27486.94|27486.94|27483.41|27483.41|27486.94|27486.94|27483.41|27483.41|0
1631110790000|2021-09-08 14:19:50|27476.34|27476.34|27468.67|27468.67|27476.34|27476.34|27468.67|27468.67|0
1631110800000|2021-09-08 14:20:00|27468.91|27468.91|27468.91|27468.91|27468.91|27468.91|27468.91|27468.91|0
1631110810000|2021-09-08 14:20:10|27475.98|27475.98|27475.98|27475.98|27475.98|27475.98|27475.98|27475.98|0
1631110820000|2021-09-08 14:20:20|27476.58|27476.58|27477.59|27477.59|27477.59|27477.59|27476.58|27476.58|0
1631110830000|2021-09-08 14:20:30|27484.66|27484.66|27481.72|27481.72|27484.66|27484.66|27481.12|27481.12|0
1631110850000|2021-09-08 14:20:50|27478.19|27478.19|27478.19|27478.19|27478.19|27478.19|27478.19|27478.19|0
1631110860000|2021-09-08 14:21:00|27474.66|27474.66|27474.66|27474.66|27474.66|27474.66|27474.66|27474.66|0
1631110870000|2021-09-08 14:21:10|27474.05|27474.05|27463.45|27463.45|27474.05|27474.05|27463.45|27463.45|0
1631110890000|2021-09-08 14:21:30|27470.52|27470.52|27463.45|27463.45|27470.52|27470.52|27463.45|27463.45|0
1631110900000|2021-09-08 14:21:40|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|0
1631110920000|2021-09-08 14:22:00|27460.16|27460.16|27460.4|27460.4|27460.4|27460.4|27460.16|27460.16|0
1631110930000|2021-09-08 14:22:10|27456.86|27456.86|27456.86|27456.86|27456.86|27456.86|27456.86|27456.86|0
1631110940000|2021-09-08 14:22:20|27453.33|27453.33|27453.33|27453.33|27453.33|27453.33|27453.33|27453.33|0
1631110970000|2021-09-08 14:22:50|27456.86|27456.86|27460.4|27460.4|27460.4|27460.4|27456.86|27456.86|0
1631110980000|2021-09-08 14:23:00|27471|27471|27471.6|27471.6|27471.6|27471.6|27471|27471|0
1631111040000|2021-09-08 14:24:00|27471.36|27471.36|27460.76|27460.76|27471.36|27471.36|27460.76|27460.76|0
1631111050000|2021-09-08 14:24:10|27464.29|27464.29|27467.83|27467.83|27467.83|27467.83|27464.29|27464.29|0
1631111100000|2021-09-08 14:25:00|27464.29|27464.29|27453.09|27453.09|27464.29|27464.29|27453.09|27453.09|0
1631111110000|2021-09-08 14:25:10|27452.49|27452.49|27452.24|27452.24|27452.49|27452.49|27452.24|27452.24|0
1631111120000|2021-09-08 14:25:20|27455.78|27455.78|27455.78|27455.78|27455.78|27455.78|27455.78|27455.78|0
1631111130000|2021-09-08 14:25:30|27462.85|27462.85|27462.85|27462.85|27462.85|27462.85|27462.85|27462.85|0
1631111140000|2021-09-08 14:25:40|27455.78|27455.78|27455.78|27455.78|27455.78|27455.78|27455.78|27455.78|0
1631111160000|2021-09-08 14:26:00|27455.29|27455.29|27455.29|27455.29|27455.29|27455.29|27455.29|27455.29|0
1631111170000|2021-09-08 14:26:10|27458.83|27458.83|27458.83|27458.83|27458.83|27458.83|27458.83|27458.83|0
1631111180000|2021-09-08 14:26:20|27462.36|27462.36|27462.36|27462.36|27462.36|27462.36|27462.36|27462.36|0
1631111190000|2021-09-08 14:26:30|27462.97|27462.97|27462.97|27462.97|27462.97|27462.97|27462.97|27462.97|0
1631111200000|2021-09-08 14:26:40|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|0
1631111220000|2021-09-08 14:27:00|27462.97|27462.97|27462.97|27462.97|27462.97|27462.97|27462.97|27462.97|0
1631111230000|2021-09-08 14:27:10|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|0
1631111240000|2021-09-08 14:27:20|27455.9|27455.9|27455.9|27455.9|27455.9|27455.9|27455.9|27455.9|0
1631111250000|2021-09-08 14:27:30|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|0
1631111260000|2021-09-08 14:27:40|27455.9|27455.9|27455.9|27455.9|27455.9|27455.9|27455.9|27455.9|0
1631111280000|2021-09-08 14:28:00|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|0
1631111290000|2021-09-08 14:28:10|27455.9|27455.9|27462.97|27462.97|27470.04|27470.04|27455.9|27455.9|0
1631111300000|2021-09-08 14:28:20|27466.5|27466.5|27465.68|27465.68|27466.5|27466.5|27465.68|27465.68|0
1631111310000|2021-09-08 14:28:30|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|0
1631111330000|2021-09-08 14:28:50|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|0
1631111350000|2021-09-08 14:29:10|27465.08|27465.08|27472.15|27472.15|27472.15|27472.15|27465.08|27465.08|0
1631111360000|2021-09-08 14:29:20|27468.61|27468.61|27472.15|27472.15|27472.15|27472.15|27468.61|27468.61|0
1631111370000|2021-09-08 14:29:30|27472.75|27472.75|27472.75|27472.75|27472.75|27472.75|27470.98|27470.98|0
1631111380000|2021-09-08 14:29:40|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|0
1631111390000|2021-09-08 14:29:50|27469.22|27469.22|27469.22|27469.22|27469.22|27469.22|27469.22|27469.22|0
1631111400000|2021-09-08 14:30:00|27465.68|27465.68|27465.68|27465.68|27465.92|27465.92|27465.68|27465.68|0
1631111410000|2021-09-08 14:30:10|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|0
1631111420000|2021-09-08 14:30:20|27465.68|27465.68|27465.68|27465.68|27465.68|27465.68|27465.68|27465.68|0
1631111430000|2021-09-08 14:30:30|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|0
1631111440000|2021-09-08 14:30:40|27465.68|27465.68|27465.68|27465.68|27465.68|27465.68|27465.68|27465.68|0
1631111450000|2021-09-08 14:30:50|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|0
1631111470000|2021-09-08 14:31:10|27465.68|27465.68|27469.22|27469.22|27469.22|27469.22|27465.68|27465.68|0
1631111480000|2021-09-08 14:31:20|27469.46|27469.46|27470.06|27470.06|27470.06|27470.06|27469.46|27469.46|0
1631111510000|2021-09-08 14:31:50|27471.83|27471.83|27470.06|27470.06|27471.83|27471.83|27470.06|27470.06|0
1631111540000|2021-09-08 14:32:20|27466.52|27466.52|27466.52|27466.52|27466.52|27466.52|27466.52|27466.52|0
1631111550000|2021-09-08 14:32:30|27465.92|27465.92|27458.25|27458.25|27465.92|27465.92|27458.25|27458.25|0
1631111560000|2021-09-08 14:32:40|27457.84|27457.84|27457.24|27457.24|27457.84|27457.84|27457.24|27457.24|0
1631111570000|2021-09-08 14:32:50|27457.84|27457.84|27461.38|27461.38|27461.38|27461.38|27457.84|27457.84|0
1631111580000|2021-09-08 14:33:00|27457.84|27457.84|27457.84|27457.84|27457.84|27457.84|27457.84|27457.84|0
1631111590000|2021-09-08 14:33:10|27454.31|27454.31|27454.31|27454.31|27454.31|27454.31|27454.31|27454.31|0
1631111600000|2021-09-08 14:33:20|27457.84|27457.84|27450.77|27450.77|27457.84|27457.84|27450.77|27450.77|0
1631111610000|2021-09-08 14:33:30|27447.24|27447.24|27445.63|27445.63|27447.24|27447.24|27445.63|27445.63|0
1631111620000|2021-09-08 14:33:40|27442.09|27442.09|27459.77|27459.77|27459.77|27459.77|27442.09|27442.09|0
1631111630000|2021-09-08 14:33:50|27460.37|27460.37|27456.83|27456.83|27460.37|27460.37|27456.83|27456.83|0
1631111640000|2021-09-08 14:34:00|27453.3|27453.3|27449.76|27449.76|27453.3|27453.3|27449.76|27449.76|0
1631111660000|2021-09-08 14:34:20|27446.23|27446.23|27446.23|27446.23|27446.23|27446.23|27446.23|27446.23|0
1631111670000|2021-09-08 14:34:30|27449.76|27449.76|27449.76|27449.76|27449.76|27449.76|27449.76|27449.76|0
1631111680000|2021-09-08 14:34:40|27453.3|27453.3|27456.83|27456.83|27456.83|27456.83|27453.3|27453.3|0
1631111690000|2021-09-08 14:34:50|27453.3|27453.3|27456.83|27456.83|27460.37|27460.37|27453.3|27453.3|0
1631111700000|2021-09-08 14:35:00|27453.3|27453.3|27453.3|27453.3|27453.3|27453.3|27453.3|27453.3|0
1631111710000|2021-09-08 14:35:10|27463.9|27463.9|27463.9|27463.9|27463.9|27463.9|27463.9|27463.9|0
1631111730000|2021-09-08 14:35:30|27467.44|27467.44|27467.44|27467.44|27467.44|27467.44|27467.44|27467.44|0
1631111740000|2021-09-08 14:35:40|27463.9|27463.9|27467.44|27467.44|27467.44|27467.44|27463.9|27463.9|0
1631111760000|2021-09-08 14:36:00|27463.9|27463.9|27463.9|27463.9|27463.9|27463.9|27463.9|27463.9|0
1631111770000|2021-09-08 14:36:10|27460.37|27460.37|27460.37|27460.37|27460.37|27460.37|27460.37|27460.37|0
1631111780000|2021-09-08 14:36:20|27456.83|27456.83|27456.83|27456.83|27456.83|27456.83|27456.83|27456.83|0
1631111800000|2021-09-08 14:36:40|27453.3|27453.3|27453.3|27453.3|27453.3|27453.3|27453.3|27453.3|0
1631111810000|2021-09-08 14:36:50|27449.76|27449.76|27442.69|27442.69|27449.76|27449.76|27442.69|27442.69|0
1631111820000|2021-09-08 14:37:00|27449.76|27449.76|27449.76|27449.76|27449.76|27449.76|27449.76|27449.76|0
1631111830000|2021-09-08 14:37:10|27446.23|27446.23|27442.69|27442.69|27446.23|27446.23|27442.69|27442.69|0
1631111850000|2021-09-08 14:37:30|27439.16|27439.16|27439.16|27439.16|27439.16|27439.16|27439.16|27439.16|0
1631111860000|2021-09-08 14:37:40|27442.69|27442.69|27456.83|27456.83|27456.83|27456.83|27442.69|27442.69|0
1631111880000|2021-09-08 14:38:00|27449.76|27449.76|27449.76|27449.76|27449.76|27449.76|27446.23|27446.23|0
1631111890000|2021-09-08 14:38:10|27446.23|27446.23|27446.23|27446.23|27446.23|27446.23|27446.23|27446.23|0
1631111900000|2021-09-08 14:38:20|27442.69|27442.69|27442.69|27442.69|27446.23|27446.23|27442.69|27442.69|0
1631111910000|2021-09-08 14:38:30|27443.1|27443.1|27439.57|27439.57|27443.1|27443.1|27439.57|27439.57|0
1631111920000|2021-09-08 14:38:40|27440.39|27440.39|27447.46|27447.46|27447.46|27447.46|27440.39|27440.39|0
1631111930000|2021-09-08 14:38:50|27443.92|27443.92|27440.8|27440.8|27444.33|27444.33|27440.8|27440.8|0
1631111940000|2021-09-08 14:39:00|27437.26|27437.26|27437.26|27437.26|27437.26|27437.26|27437.26|27437.26|0
1631111960000|2021-09-08 14:39:20|27440.8|27440.8|27440.8|27440.8|27440.8|27440.8|27440.8|27440.8|0
1631111970000|2021-09-08 14:39:30|27444.33|27444.33|27440.8|27440.8|27444.33|27444.33|27440.8|27440.8|0
1631111990000|2021-09-08 14:39:50|27447.87|27447.87|27447.87|27447.87|27447.87|27447.87|27447.87|27447.87|0
1631112000000|2021-09-08 14:40:00|27443.73|27443.73|27437.26|27437.26|27444.33|27444.33|27437.26|27437.26|0
1631112020000|2021-09-08 14:40:20|27440.8|27440.8|27453.42|27453.42|27453.42|27453.42|27440.8|27440.8|0
1631112040000|2021-09-08 14:40:40|27446.35|27446.35|27446.35|27446.35|27446.35|27446.35|27446.35|27446.35|0
1631112050000|2021-09-08 14:40:50|27439.28|27439.28|27439.28|27439.28|27439.28|27439.28|27439.28|27439.28|0
1631112080000|2021-09-08 14:41:20|27439.69|27439.69|27436.16|27436.16|27439.69|27439.69|27436.16|27436.16|0
1631112090000|2021-09-08 14:41:30|27432.62|27432.62|27439.69|27439.69|27439.69|27439.69|27432.62|27432.62|0
1631112100000|2021-09-08 14:41:40|27436.16|27436.16|27435.34|27435.34|27436.16|27436.16|27435.34|27435.34|0
1631112110000|2021-09-08 14:41:50|27438.87|27438.87|27438.87|27438.87|27438.87|27438.87|27438.87|27438.87|0
1631112120000|2021-09-08 14:42:00|27435.34|27435.34|27434.55|27434.55|27439.28|27439.28|27434.55|27434.55|0
1631112130000|2021-09-08 14:42:10|27431.01|27431.01|27431.01|27431.01|27431.01|27431.01|27431.01|27431.01|0
1631112140000|2021-09-08 14:42:20|27427.48|27427.48|27427.48|27427.48|27427.48|27427.48|27427.48|27427.48|0
1631112150000|2021-09-08 14:42:30|27431.01|27431.01|27431.01|27431.01|27431.01|27431.01|27431.01|27431.01|0
1631112170000|2021-09-08 14:42:50|27427.48|27427.48|27427.48|27427.48|27427.48|27427.48|27427.48|27427.48|0
1631112180000|2021-09-08 14:43:00|27426.88|27426.88|27430.41|27430.41|27430.41|27430.41|27426.88|27426.88|0
1631112200000|2021-09-08 14:43:20|27426.88|27426.88|27426.88|27426.88|27433.95|27433.95|27426.88|27426.88|0
1631112220000|2021-09-08 14:43:40|27423.34|27423.34|27423.34|27423.34|27423.34|27423.34|27422.93|27422.93|0
1631112240000|2021-09-08 14:44:00|27430.41|27430.41|27429.68|27429.68|27430.41|27430.41|27429.68|27429.68|0
1631112250000|2021-09-08 14:44:10|27422.61|27422.61|27423.22|27423.22|27423.22|27423.22|27422.61|27422.61|0
1631112280000|2021-09-08 14:44:40|27419.68|27419.68|27419.68|27419.68|27419.68|27419.68|27419.68|27419.68|0
1631112320000|2021-09-08 14:45:20|27423.22|27423.22|27422.97|27422.97|27423.22|27423.22|27422.97|27422.97|0
1631112330000|2021-09-08 14:45:30|27426.51|27426.51|27426.51|27426.51|27426.51|27426.51|27426.51|27426.51|0
1631112340000|2021-09-08 14:45:40|27430.04|27430.04|27430.64|27430.64|27430.64|27430.64|27430.04|27430.04|0
1631112350000|2021-09-08 14:45:50|27430.4|27430.4|27430.4|27430.4|27430.64|27430.64|27430.4|27430.4|0
1631112380000|2021-09-08 14:46:20|27426.87|27426.87|27426.87|27426.87|27426.87|27426.87|27426.87|27426.87|0
1631112390000|2021-09-08 14:46:30|27423.33|27423.33|27423.33|27423.33|27423.33|27423.33|27423.33|27423.33|0
1631112400000|2021-09-08 14:46:40|27419.8|27419.8|27419.8|27419.8|27419.8|27419.8|27419.8|27419.8|0
1631112410000|2021-09-08 14:46:50|27423.33|27423.33|27430.4|27430.4|27430.4|27430.4|27423.33|27423.33|0
1631112420000|2021-09-08 14:47:00|27429.92|27429.92|27429.92|27429.92|27429.92|27429.92|27429.68|27429.68|0
1631112430000|2021-09-08 14:47:10|27430.16|27430.16|27426.62|27426.62|27430.16|27430.16|27426.62|27426.62|0
1631112440000|2021-09-08 14:47:20|27433.69|27433.69|27433.69|27433.69|27433.69|27433.69|27433.69|27433.69|0
1631112450000|2021-09-08 14:47:30|27430.16|27430.16|27430.16|27430.16|27430.16|27430.16|27430.16|27430.16|0
1631112470000|2021-09-08 14:47:50|27430.4|27430.4|27430.4|27430.4|27430.4|27430.4|27430.4|27430.4|0
1631112480000|2021-09-08 14:48:00|27437.47|27437.47|27438.67|27438.67|27442.21|27442.21|27437.47|27437.47|0
1631112490000|2021-09-08 14:48:10|27442.21|27442.21|27442.62|27442.62|27442.62|27442.62|27442.21|27442.21|0
1631112500000|2021-09-08 14:48:20|27442.86|27442.86|27442.86|27442.86|27442.86|27442.86|27442.86|27442.86|0
1631112510000|2021-09-08 14:48:30|27457|27457|27457|27457|27457|27457|27457|27457|0
1631112530000|2021-09-08 14:48:50|27453.46|27453.46|27449.93|27449.93|27453.46|27453.46|27449.93|27449.93|0
1631112540000|2021-09-08 14:49:00|27450.17|27450.17|27457.24|27457.24|27457.24|27457.24|27450.17|27450.17|0
1631112560000|2021-09-08 14:49:20|27453.71|27453.71|27453.71|27453.71|27453.71|27453.71|27453.71|27453.71|0
1631112570000|2021-09-08 14:49:30|27457.24|27457.24|27457.24|27457.24|27457.24|27457.24|27457.24|27457.24|0
1631112580000|2021-09-08 14:49:40|27460.78|27460.78|27460.78|27460.78|27460.78|27460.78|27460.78|27460.78|0
1631112590000|2021-09-08 14:49:50|27464.31|27464.31|27464.31|27464.31|27464.31|27464.31|27464.31|27464.31|0
1631112600000|2021-09-08 14:50:00|27460.78|27460.78|27460.78|27460.78|27460.78|27460.78|27460.78|27460.78|0
1631112610000|2021-09-08 14:50:10|27461.02|27461.02|27461.02|27461.02|27461.02|27461.02|27461.02|27461.02|0
1631112630000|2021-09-08 14:50:30|27457.48|27457.48|27457.48|27457.48|27457.48|27457.48|27457.48|27457.48|0
1631112650000|2021-09-08 14:50:50|27453.95|27453.95|27453.95|27453.95|27453.95|27453.95|27453.95|27453.95|0
1631112660000|2021-09-08 14:51:00|27457.48|27457.48|27457.48|27457.48|27457.48|27457.48|27453.95|27453.95|0
1631112670000|2021-09-08 14:51:10|27461.02|27461.02|27461.02|27461.02|27461.02|27461.02|27461.02|27461.02|0
1631112680000|2021-09-08 14:51:20|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|0
1631112690000|2021-09-08 14:51:30|27468.09|27468.09|27468.09|27468.09|27468.09|27468.09|27468.09|27468.09|0
1631112700000|2021-09-08 14:51:40|27471.62|27471.62|27471.62|27471.62|27471.62|27471.62|27471.62|27471.62|0
1631112720000|2021-09-08 14:52:00|27468.09|27468.09|27468.09|27468.09|27468.09|27468.09|27468.09|27468.09|0
1631112730000|2021-09-08 14:52:10|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|0
1631112740000|2021-09-08 14:52:20|27461.02|27461.02|27457.48|27457.48|27461.02|27461.02|27457.48|27457.48|0
1631112800000|2021-09-08 14:53:20|27461.02|27461.02|27461.02|27461.02|27461.02|27461.02|27461.02|27461.02|0
1631112830000|2021-09-08 14:53:50|27464.55|27464.55|27461.02|27461.02|27464.55|27464.55|27461.02|27461.02|0
1631112840000|2021-09-08 14:54:00|27460.53|27460.53|27460.29|27460.29|27460.53|27460.53|27460.29|27460.29|0
1631112850000|2021-09-08 14:54:10|27456.16|27456.16|27452.62|27452.62|27456.16|27456.16|27452.62|27452.62|0
1631112860000|2021-09-08 14:54:20|27449.09|27449.09|27449.5|27449.5|27449.5|27449.5|27449.09|27449.09|0
1631112880000|2021-09-08 14:54:40|27448.9|27448.9|27448.9|27448.9|27448.9|27448.9|27448.9|27448.9|0
1631112900000|2021-09-08 14:55:00|27445.36|27445.36|27445.36|27445.36|27448.9|27448.9|27445.36|27445.36|0
1631112930000|2021-09-08 14:55:30|27445.12|27445.12|27430.74|27430.74|27445.12|27445.12|27430.74|27430.74|0
1631112950000|2021-09-08 14:55:50|27434.27|27434.27|27436.8|27436.8|27437.21|27437.21|27433.67|27433.67|0
1631112960000|2021-09-08 14:56:00|27443.87|27443.87|27443.87|27443.87|27443.87|27443.87|27443.87|27443.87|0
1631112970000|2021-09-08 14:56:10|27447.4|27447.4|27448|27448|27448|27448|27447.4|27447.4|0
1631112980000|2021-09-08 14:56:20|27455.07|27455.07|27455.07|27455.07|27455.07|27455.07|27455.07|27455.07|0
1631112990000|2021-09-08 14:56:30|27458.61|27458.61|27458.61|27458.61|27458.61|27458.61|27458.61|27458.61|0
1631113000000|2021-09-08 14:56:40|27462.14|27462.14|27462.14|27462.14|27462.14|27462.14|27462.14|27462.14|0
1631113020000|2021-09-08 14:57:00|27458.61|27458.61|27458.01|27458.01|27458.61|27458.61|27458.01|27458.01|0
1631113030000|2021-09-08 14:57:10|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|0
1631113040000|2021-09-08 14:57:20|27465.08|27465.08|27465.08|27465.08|27465.08|27465.08|27465.08|27465.08|0
1631113050000|2021-09-08 14:57:30|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|0
1631113060000|2021-09-08 14:57:40|27465.08|27465.08|27472.75|27472.75|27472.75|27472.75|27465.08|27465.08|0
1631113070000|2021-09-08 14:57:50|27473.35|27473.35|27477.48|27477.48|27477.48|27477.48|27473.35|27473.35|0
1631113090000|2021-09-08 14:58:10|27473.95|27473.95|27472.75|27472.75|27473.95|27473.95|27472.75|27472.75|0
1631113120000|2021-09-08 14:58:40|27469.21|27469.21|27469.21|27469.21|27469.21|27469.21|27469.21|27469.21|0
1631113130000|2021-09-08 14:58:50|27465.68|27465.68|27469.21|27469.21|27469.21|27469.21|27465.68|27465.68|0
1631113160000|2021-09-08 14:59:20|27465.68|27465.68|27462.14|27462.14|27465.68|27465.68|27462.14|27462.14|0
1631113170000|2021-09-08 14:59:30|27465.68|27465.68|27472.75|27472.75|27472.75|27472.75|27465.68|27465.68|0
1631113200000|2021-09-08 15:00:00|27469.21|27469.21|27465.68|27465.68|27469.21|27469.21|27465.68|27465.68|0
1631113210000|2021-09-08 15:00:10|27472.75|27472.75|27472.75|27472.75|27472.75|27472.75|27472.75|27472.75|0
1631113250000|2021-09-08 15:00:50|27476.28|27476.28|27483.35|27483.35|27483.35|27483.35|27476.28|27476.28|0
1631113260000|2021-09-08 15:01:00|27483.76|27483.76|27484.36|27484.36|27484.36|27484.36|27483.76|27483.76|0
1631113270000|2021-09-08 15:01:10|27487.9|27487.9|27487.9|27487.9|27487.9|27487.9|27487.9|27487.9|0
1631113290000|2021-09-08 15:01:30|27484.36|27484.36|27484.36|27484.36|27484.36|27484.36|27484.36|27484.36|0
1631113300000|2021-09-08 15:01:40|27480.83|27480.83|27477.29|27477.29|27480.83|27480.83|27477.29|27477.29|0
1631113320000|2021-09-08 15:02:00|27476.88|27476.88|27473.35|27473.35|27476.88|27476.88|27473.35|27473.35|0
1631113330000|2021-09-08 15:02:10|27469.81|27469.81|27476.88|27476.88|27480.42|27480.42|27469.81|27469.81|0
1631113340000|2021-09-08 15:02:20|27473.35|27473.35|27473.35|27473.35|27473.35|27473.35|27473.35|27473.35|0
1631113350000|2021-09-08 15:02:30|27475.11|27475.11|27475.11|27475.11|27475.11|27475.11|27475.11|27475.11|0
1631113360000|2021-09-08 15:02:40|27474.7|27474.7|27474.7|27474.7|27474.7|27474.7|27474.7|27474.7|0
1631113370000|2021-09-08 15:02:50|27472.94|27472.94|27472.94|27472.94|27472.94|27472.94|27472.94|27472.94|0
1631113380000|2021-09-08 15:03:00|27474.7|27474.7|27475.19|27475.19|27475.19|27475.19|27474.7|27474.7|0
1631113390000|2021-09-08 15:03:10|27473.42|27473.42|27471.65|27471.65|27473.42|27473.42|27471.65|27471.65|0
1631113400000|2021-09-08 15:03:20|27473.42|27473.42|27476.96|27476.96|27476.96|27476.96|27473.42|27473.42|0
1631113420000|2021-09-08 15:03:40|27473.42|27473.42|27473.42|27473.42|27473.42|27473.42|27473.42|27473.42|0
1631113430000|2021-09-08 15:03:50|27474.02|27474.02|27474.02|27474.02|27474.02|27474.02|27474.02|27474.02|0
1631113440000|2021-09-08 15:04:00|27473.61|27473.61|27473.61|27473.61|27473.61|27473.61|27473.61|27473.61|0
1631113460000|2021-09-08 15:04:20|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|0
1631113470000|2021-09-08 15:04:30|27477.39|27477.39|27473.85|27473.85|27477.39|27477.39|27473.85|27473.85|0
1631113480000|2021-09-08 15:04:40|27470.32|27470.32|27473.85|27473.85|27473.85|27473.85|27470.32|27470.32|0
1631113490000|2021-09-08 15:04:50|27473.44|27473.44|27474.05|27474.05|27474.05|27474.05|27473.44|27473.44|0
1631113500000|2021-09-08 15:05:00|27470.51|27470.51|27474.05|27474.05|27474.05|27474.05|27470.51|27470.51|0
1631113510000|2021-09-08 15:05:10|27470.51|27470.51|27470.51|27470.51|27470.51|27470.51|27466.98|27466.98|0
1631113520000|2021-09-08 15:05:20|27466.98|27466.98|27481.12|27481.12|27481.12|27481.12|27466.98|27466.98|0
1631113530000|2021-09-08 15:05:30|27477.58|27477.58|27481.12|27481.12|27481.12|27481.12|27477.58|27477.58|0
1631113540000|2021-09-08 15:05:40|27484.65|27484.65|27484.17|27484.17|27484.65|27484.65|27484.17|27484.17|0
1631113550000|2021-09-08 15:05:50|27484.77|27484.77|27485.37|27485.37|27485.37|27485.37|27484.77|27484.77|0
1631113560000|2021-09-08 15:06:00|27485.97|27485.97|27489.5|27489.5|27489.5|27489.5|27485.97|27485.97|0
1631113600000|2021-09-08 15:06:40|27489.26|27489.26|27485.73|27485.73|27489.26|27489.26|27485.73|27485.73|0
1631113610000|2021-09-08 15:06:50|27482.19|27482.19|27486.14|27486.14|27486.14|27486.14|27482.19|27482.19|0
1631113620000|2021-09-08 15:07:00|27486.96|27486.96|27487.78|27487.78|27487.78|27487.78|27486.96|27486.96|0
1631113630000|2021-09-08 15:07:10|27484.24|27484.24|27487.78|27487.78|27487.78|27487.78|27484.24|27484.24|0
1631113640000|2021-09-08 15:07:20|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|0
1631113650000|2021-09-08 15:07:30|27487.78|27487.78|27487.78|27487.78|27487.78|27487.78|27487.78|27487.78|0
1631113660000|2021-09-08 15:07:40|27484.24|27484.24|27480.11|27480.11|27484.24|27484.24|27480.11|27480.11|0
1631113680000|2021-09-08 15:08:00|27480.71|27480.71|27477.17|27477.17|27480.71|27480.71|27477.17|27477.17|0
1631113690000|2021-09-08 15:08:10|27476.57|27476.57|27476.57|27476.57|27476.57|27476.57|27476.57|27476.57|0
1631113710000|2021-09-08 15:08:30|27473.04|27473.04|27480.11|27480.11|27480.11|27480.11|27473.04|27473.04|0
1631113720000|2021-09-08 15:08:40|27483.64|27483.64|27483.64|27483.64|27483.64|27483.64|27483.64|27483.64|0
1631113730000|2021-09-08 15:08:50|27480.11|27480.11|27480.11|27480.11|27480.11|27480.11|27480.11|27480.11|0
1631113740000|2021-09-08 15:09:00|27483.64|27483.64|27484.84|27484.84|27484.84|27484.84|27483.64|27483.64|0
1631113770000|2021-09-08 15:09:30|27481.31|27481.31|27484.84|27484.84|27484.84|27484.84|27481.31|27481.31|0
1631113800000|2021-09-08 15:10:00|27488.38|27488.38|27491.31|27491.31|27491.91|27491.91|27488.38|27488.38|0
1631113820000|2021-09-08 15:10:20|27491.55|27491.55|27494.85|27494.85|27495.09|27495.09|27491.31|27491.31|0
1631113830000|2021-09-08 15:10:30|27491.31|27491.31|27491.31|27491.31|27491.31|27491.31|27491.31|27491.31|0
1631113860000|2021-09-08 15:11:00|27494.85|27494.85|27501.92|27501.92|27501.92|27501.92|27494.85|27494.85|0
1631113880000|2021-09-08 15:11:20|27501.67|27501.67|27505.45|27505.45|27505.45|27505.45|27501.67|27501.67|0
1631113890000|2021-09-08 15:11:30|27508.99|27508.99|27513.12|27513.12|27513.12|27513.12|27508.99|27508.99|0
1631113900000|2021-09-08 15:11:40|27513.53|27513.53|27510|27510|27513.53|27513.53|27510|27510|0
1631113940000|2021-09-08 15:12:20|27506.46|27506.46|27506.46|27506.46|27506.46|27506.46|27506.46|27506.46|0
1631113950000|2021-09-08 15:12:30|27506.05|27506.05|27502.52|27502.52|27506.05|27506.05|27502.52|27502.52|0
1631113980000|2021-09-08 15:13:00|27501.92|27501.92|27501.31|27501.31|27501.92|27501.92|27501.31|27501.31|0
1631113990000|2021-09-08 15:13:10|27504.85|27504.85|27504.85|27504.85|27504.85|27504.85|27504.85|27504.85|0
1631114020000|2021-09-08 15:13:40|27501.31|27501.31|27501.31|27501.31|27501.31|27501.31|27501.31|27501.31|0
1631114040000|2021-09-08 15:14:00|27501.92|27501.92|27501.92|27501.92|27501.92|27501.92|27501.92|27501.92|0
1631114050000|2021-09-08 15:14:10|27505.45|27505.45|27505.45|27505.45|27505.45|27505.45|27505.45|27505.45|0
1631114060000|2021-09-08 15:14:20|27508.99|27508.99|27509.59|27509.59|27509.83|27509.83|27508.99|27508.99|0
1631114070000|2021-09-08 15:14:30|27506.05|27506.05|27506.05|27506.05|27506.05|27506.05|27506.05|27506.05|0
1631114080000|2021-09-08 15:14:40|27506.29|27506.29|27506.29|27506.29|27506.29|27506.29|27506.29|27506.29|0
1631114100000|2021-09-08 15:15:00|27509.83|27509.83|27509.83|27509.83|27509.83|27509.83|27509.83|27509.83|0
1631114110000|2021-09-08 15:15:10|27513.36|27513.36|27520.43|27520.43|27520.43|27520.43|27513.36|27513.36|0
1631114140000|2021-09-08 15:15:40|27523.97|27523.97|27523.97|27523.97|27523.97|27523.97|27523.97|27523.97|0
1631114150000|2021-09-08 15:15:50|27527.5|27527.5|27527.5|27527.5|27527.5|27527.5|27527.5|27527.5|0
1631114170000|2021-09-08 15:16:10|27523.97|27523.97|27524.57|27524.57|27524.57|27524.57|27523.97|27523.97|0
1631114200000|2021-09-08 15:16:40|27528.1|27528.1|27528.1|27528.1|27528.1|27528.1|27528.1|27528.1|0
1631114210000|2021-09-08 15:16:50|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|0
1631114270000|2021-09-08 15:17:50|27521.03|27521.03|27517.5|27517.5|27521.03|27521.03|27517.5|27517.5|0
1631114280000|2021-09-08 15:18:00|27521.03|27521.03|27521.28|27521.28|27521.28|27521.28|27521.03|27521.03|0
1631114310000|2021-09-08 15:18:30|27517.74|27517.74|27517.74|27517.74|27517.74|27517.74|27517.74|27517.74|0
1631114320000|2021-09-08 15:18:40|27517.14|27517.14|27517.14|27517.14|27517.14|27517.14|27517.14|27517.14|0
1631114340000|2021-09-08 15:19:00|27517.74|27517.74|27521.28|27521.28|27521.28|27521.28|27517.74|27517.74|0
1631114350000|2021-09-08 15:19:10|27521.69|27521.69|27518.15|27518.15|27521.69|27521.69|27518.15|27518.15|0
1631114360000|2021-09-08 15:19:20|27521.69|27521.69|27521.69|27521.69|27521.69|27521.69|27521.69|27521.69|0
1631114370000|2021-09-08 15:19:30|27521.08|27521.08|27521.69|27521.69|27521.69|27521.69|27521.08|27521.08|0
1631114390000|2021-09-08 15:19:50|27525.22|27525.22|27525.22|27525.22|27525.22|27525.22|27525.22|27525.22|0
1631114400000|2021-09-08 15:20:00|27525.46|27525.46|27525.46|27525.46|27525.46|27525.46|27525.46|27525.46|0
1631114420000|2021-09-08 15:20:20|27529|27529|27529.24|27529.24|27529.24|27529.24|27529|27529|0
1631114430000|2021-09-08 15:20:30|27525.7|27525.7|27525.35|27525.35|27525.7|27525.7|27525.1|27525.1|0
1631114440000|2021-09-08 15:20:40|27521.81|27521.81|27518.39|27518.39|27521.81|27521.81|27517.55|27517.55|0
1631114460000|2021-09-08 15:21:00|27514.86|27514.86|27514.86|27514.86|27514.86|27514.86|27514.86|27514.86|0
1631114480000|2021-09-08 15:21:20|27518.39|27518.39|27518.39|27518.39|27518.39|27518.39|27514.86|27514.86|0
1631114490000|2021-09-08 15:21:30|27518.15|27518.15|27514.62|27514.62|27518.15|27518.15|27514.62|27514.62|0
1631114510000|2021-09-08 15:21:50|27518.15|27518.15|27518.15|27518.15|27518.15|27518.15|27518.15|27518.15|0
1631114520000|2021-09-08 15:22:00|27518.63|27518.63|27518.63|27518.63|27518.63|27518.63|27518.63|27518.63|0
1631114530000|2021-09-08 15:22:10|27518.39|27518.39|27514.86|27514.86|27518.39|27518.39|27514.86|27514.86|0
1631114540000|2021-09-08 15:22:20|27514.26|27514.26|27514.26|27514.26|27514.26|27514.26|27514.26|27514.26|0
1631114550000|2021-09-08 15:22:30|27510.72|27510.72|27510.72|27510.72|27510.72|27510.72|27510.72|27510.72|0
1631114560000|2021-09-08 15:22:40|27507.19|27507.19|27507.19|27507.19|27507.19|27507.19|27507.19|27507.19|0
1631114570000|2021-09-08 15:22:50|27510.72|27510.72|27510.72|27510.72|27510.72|27510.72|27510.72|27510.72|0
1631114590000|2021-09-08 15:23:10|27514.26|27514.26|27513.85|27513.85|27514.26|27514.26|27513.85|27513.85|0
1631114600000|2021-09-08 15:23:20|27514.26|27514.26|27510.72|27510.72|27514.26|27514.26|27510.72|27510.72|0
1631114630000|2021-09-08 15:23:50|27507.19|27507.19|27507.19|27507.19|27507.19|27507.19|27507.19|27507.19|0
1631114660000|2021-09-08 15:24:20|27506.59|27506.59|27505.74|27505.74|27506.59|27506.59|27505.74|27505.74|0
1631114670000|2021-09-08 15:24:30|27509.88|27509.88|27512.81|27512.81|27512.81|27512.81|27509.28|27509.28|0
1631114680000|2021-09-08 15:24:40|27513.41|27513.41|27513.41|27513.41|27513.41|27513.41|27513.41|27513.41|0
1631114700000|2021-09-08 15:25:00|27509.88|27509.88|27509.88|27509.88|27509.88|27509.88|27509.88|27509.88|0
1631114710000|2021-09-08 15:25:10|27509.64|27509.64|27509.64|27509.64|27509.64|27509.64|27509.64|27509.64|0
1631114720000|2021-09-08 15:25:20|27510.12|27510.12|27509.88|27509.88|27510.12|27510.12|27509.88|27509.88|0
1631114730000|2021-09-08 15:25:30|27509.64|27509.64|27509.64|27509.64|27509.64|27509.64|27509.64|27509.64|0
1631114740000|2021-09-08 15:25:40|27506.1|27506.1|27505.5|27505.5|27506.1|27506.1|27504.9|27504.9|0
1631114780000|2021-09-08 15:26:20|27501.97|27501.97|27501.97|27501.97|27501.97|27501.97|27501.97|27501.97|0
1631114790000|2021-09-08 15:26:30|27505.5|27505.5|27505.09|27505.09|27505.5|27505.5|27505.09|27505.09|0
1631114800000|2021-09-08 15:26:40|27508.63|27508.63|27508.63|27508.63|27508.63|27508.63|27508.63|27508.63|0
1631114810000|2021-09-08 15:26:50|27508.22|27508.22|27508.63|27508.63|27508.63|27508.63|27508.22|27508.22|0
1631114820000|2021-09-08 15:27:00|27509.23|27509.23|27509.23|27509.23|27509.23|27509.23|27509.23|27509.23|0
1631114830000|2021-09-08 15:27:10|27505.69|27505.69|27505.69|27505.69|27505.69|27505.69|27505.69|27505.69|0
1631114840000|2021-09-08 15:27:20|27506.1|27506.1|27506.7|27506.7|27506.7|27506.7|27506.1|27506.1|0
1631114870000|2021-09-08 15:27:50|27503.17|27503.17|27506.7|27506.7|27506.7|27506.7|27503.17|27503.17|0
1631114880000|2021-09-08 15:28:00|27506.46|27506.46|27506.46|27506.46|27506.46|27506.46|27506.46|27506.46|0
1631114890000|2021-09-08 15:28:10|27506.7|27506.7|27506.95|27506.95|27510|27510|27506.46|27506.46|0
1631114900000|2021-09-08 15:28:20|27506.7|27506.7|27506.46|27506.46|27506.7|27506.7|27506.46|27506.46|0
1631114910000|2021-09-08 15:28:30|27506.22|27506.22|27502.68|27502.68|27506.22|27506.22|27502.68|27502.68|0
1631114920000|2021-09-08 15:28:40|27503.17|27503.17|27503.58|27503.58|27503.58|27503.58|27503.17|27503.17|0
1631114940000|2021-09-08 15:29:00|27500.04|27500.04|27495.5|27495.5|27500.04|27500.04|27495.5|27495.5|0
1631114950000|2021-09-08 15:29:10|27495.74|27495.74|27495.74|27495.74|27495.74|27495.74|27495.74|27495.74|0
1631114960000|2021-09-08 15:29:20|27495.5|27495.5|27495.5|27495.5|27495.5|27495.5|27495.5|27495.5|0
1631114970000|2021-09-08 15:29:30|27495.91|27495.91|27499.44|27499.44|27499.44|27499.44|27492.37|27492.37|0
1631114980000|2021-09-08 15:29:40|27500.04|27500.04|27499.68|27499.68|27500.04|27500.04|27499.44|27499.44|0
1631114990000|2021-09-08 15:29:50|27496.15|27496.15|27496.15|27496.15|27496.15|27496.15|27496.15|27496.15|0
1631171700000|2021-09-09 07:15:00|27317.21|27317.21|27307.8|27307.8|27317.21|27317.21|27303.07|27303.07|0
1631171710000|2021-09-09 07:15:10|27315.69|27315.69|27305.09|27305.09|27315.69|27315.69|27301.55|27301.55|0
1631171720000|2021-09-09 07:15:20|27306.29|27306.29|27306.29|27306.29|27306.29|27306.29|27306.29|27306.29|0
1631171730000|2021-09-09 07:15:30|27309.82|27309.82|27303.96|27303.96|27309.82|27309.82|27303.96|27303.96|0
1631171750000|2021-09-09 07:15:50|27304.56|27304.56|27322.23|27322.23|27322.23|27322.23|27301.02|27301.02|0
1631171760000|2021-09-09 07:16:00|27325.77|27325.77|27333.44|27333.44|27333.44|27333.44|27325.77|27325.77|0
1631171770000|2021-09-09 07:16:10|27332.23|27332.23|27332.23|27332.23|27332.23|27332.23|27332.23|27332.23|0
1631171780000|2021-09-09 07:16:20|27330.43|27330.43|27316.29|27316.29|27330.43|27330.43|27316.29|27316.29|0
1631171800000|2021-09-09 07:16:40|27323.36|27323.36|27323.36|27323.36|27323.36|27323.36|27323.36|27323.36|0
1631171810000|2021-09-09 07:16:50|27330.43|27330.43|27330.43|27330.43|27330.43|27330.43|27330.43|27330.43|0
1631171820000|2021-09-09 07:17:00|27326.9|27326.9|27326.3|27326.3|27330.43|27330.43|27326.3|27326.3|0
1631171830000|2021-09-09 07:17:10|27322.76|27322.76|27322.76|27322.76|27322.76|27322.76|27322.76|27322.76|0
1631171840000|2021-09-09 07:17:20|27322.16|27322.16|27321.56|27321.56|27322.16|27322.16|27321.56|27321.56|0
1631171850000|2021-09-09 07:17:30|27320.96|27320.96|27320.96|27320.96|27320.96|27320.96|27320.96|27320.96|0
1631171860000|2021-09-09 07:17:40|27331.56|27331.56|27331.56|27331.56|27331.56|27331.56|27331.56|27331.56|0
1631171870000|2021-09-09 07:17:50|27338.63|27338.63|27338.63|27338.63|27338.63|27338.63|27338.63|27338.63|0
1631171880000|2021-09-09 07:18:00|27339.45|27339.45|27335.13|27335.13|27339.45|27339.45|27335.13|27335.13|0
1631171890000|2021-09-09 07:18:10|27342.2|27342.2|27342.2|27342.2|27342.2|27342.2|27342.2|27342.2|0
1631171900000|2021-09-09 07:18:20|27338.66|27338.66|27338.66|27338.66|27338.66|27338.66|27338.66|27338.66|0
1631171920000|2021-09-09 07:18:40|27345.73|27345.73|27346.93|27346.93|27346.93|27346.93|27345.73|27345.73|0
1631171930000|2021-09-09 07:18:50|27336.33|27336.33|27336.33|27336.33|27336.33|27336.33|27332.79|27332.79|0
1631171940000|2021-09-09 07:19:00|27346.93|27346.93|27346.93|27346.93|27350.47|27350.47|27346.93|27346.93|0
1631171950000|2021-09-09 07:19:10|27350.47|27350.47|27338.66|27338.66|27354|27354|27338.66|27338.66|0
1631171960000|2021-09-09 07:19:20|27337.46|27337.46|27330.39|27330.39|27337.46|27337.46|27330.39|27330.39|0
1631171980000|2021-09-09 07:19:40|27333.93|27333.93|27333.93|27333.93|27333.93|27333.93|27333.93|27333.93|0
1631172000000|2021-09-09 07:20:00|27332.72|27332.72|27342.13|27342.13|27342.13|27342.13|27331.52|27331.52|0
1631172010000|2021-09-09 07:20:10|27342.37|27342.37|27341.88|27341.88|27342.37|27342.37|27341.88|27341.88|0
1631172020000|2021-09-09 07:20:20|27348.95|27348.95|27341.88|27341.88|27348.95|27348.95|27338.35|27338.35|0
1631172030000|2021-09-09 07:20:30|27342.49|27342.49|27341.88|27341.88|27342.49|27342.49|27341.88|27341.88|0
1631172040000|2021-09-09 07:20:40|27341.28|27341.28|27354.82|27354.82|27355.42|27355.42|27341.28|27341.28|0
1631172050000|2021-09-09 07:20:50|27353.62|27353.62|27350.09|27350.09|27353.62|27353.62|27350.09|27350.09|0
1631172060000|2021-09-09 07:21:00|27351.29|27351.29|27350.69|27350.69|27357.76|27357.76|27350.09|27350.09|0
1631172070000|2021-09-09 07:21:10|27343.62|27343.62|27341.81|27341.81|27343.62|27343.62|27341.81|27341.81|0
1631172080000|2021-09-09 07:21:20|27334.74|27334.74|27334.74|27334.74|27334.74|27334.74|27334.74|27334.74|0
1631172090000|2021-09-09 07:21:30|27331.21|27331.21|27334.74|27334.74|27334.74|27334.74|27331.21|27331.21|0
1631172100000|2021-09-09 07:21:40|27338.28|27338.28|27338.88|27338.88|27338.88|27338.88|27338.28|27338.28|0
1631172120000|2021-09-09 07:22:00|27342.42|27342.42|27336.55|27336.55|27343.62|27343.62|27336.55|27336.55|0
1631172130000|2021-09-09 07:22:10|27336.06|27336.06|27350.2|27350.2|27350.2|27350.2|27336.06|27336.06|0
1631172140000|2021-09-09 07:22:20|27351.41|27351.41|27351.41|27351.41|27351.41|27351.41|27351.41|27351.41|0
1631172160000|2021-09-09 07:22:40|27344.34|27344.34|27344.34|27344.34|27344.34|27344.34|27344.34|27344.34|0
1631172180000|2021-09-09 07:23:00|27342.54|27342.54|27341.94|27341.94|27342.54|27342.54|27341.94|27341.94|0
1631172200000|2021-09-09 07:23:20|27341.21|27341.21|27358.89|27358.89|27358.89|27358.89|27341.21|27341.21|0
1631172210000|2021-09-09 07:23:30|27360.09|27360.09|27360.69|27360.69|27360.69|27360.69|27360.09|27360.09|0
1631172220000|2021-09-09 07:23:40|27364.23|27364.23|27364.23|27364.23|27364.23|27364.23|27364.23|27364.23|0
1631172230000|2021-09-09 07:23:50|27357.16|27357.16|27357.16|27357.16|27357.16|27357.16|27353.62|27353.62|0
1631172240000|2021-09-09 07:24:00|27353.62|27353.62|27350.09|27350.09|27353.62|27353.62|27350.09|27350.09|0
1631172250000|2021-09-09 07:24:10|27353.62|27353.62|27353.62|27353.62|27353.62|27353.62|27353.62|27353.62|0
1631172260000|2021-09-09 07:24:20|27357.16|27357.16|27357.16|27357.16|27357.16|27357.16|27357.16|27357.16|0
1631172290000|2021-09-09 07:24:50|27356.55|27356.55|27364.23|27364.23|27364.23|27364.23|27356.55|27356.55|0
1631172300000|2021-09-09 07:25:00|27371.3|27371.3|27364.76|27364.76|27371.3|27371.3|27364.76|27364.76|0
1631172310000|2021-09-09 07:25:10|27366.81|27366.81|27352.07|27352.07|27366.81|27366.81|27348.53|27348.53|0
1631172320000|2021-09-09 07:25:20|27352.67|27352.67|27352.67|27352.67|27353.27|27353.27|27352.67|27352.67|0
1631172330000|2021-09-09 07:25:30|27356.2|27356.2|27362.67|27362.67|27362.67|27362.67|27355.6|27355.6|0
1631172340000|2021-09-09 07:25:40|27366.2|27366.2|27366.2|27366.2|27366.2|27366.2|27366.2|27366.2|0
1631172350000|2021-09-09 07:25:50|27370.34|27370.34|27370.34|27370.34|27370.34|27370.34|27370.34|27370.34|0
1631172360000|2021-09-09 07:26:00|27363.27|27363.27|27356.2|27356.2|27363.27|27363.27|27356.2|27356.2|0
1631172370000|2021-09-09 07:26:10|27359.74|27359.74|27359.74|27359.74|27359.74|27359.74|27359.74|27359.74|0
1631172390000|2021-09-09 07:26:30|27366.81|27366.81|27366.81|27366.81|27366.81|27366.81|27366.81|27366.81|0
1631172400000|2021-09-09 07:26:40|27367.05|27367.05|27367.05|27367.05|27367.05|27367.05|27367.05|27367.05|0
1631172440000|2021-09-09 07:27:20|27370.58|27370.58|27369.38|27369.38|27377.65|27377.65|27369.38|27369.38|0
1631172450000|2021-09-09 07:27:30|27362.31|27362.31|27361.11|27361.11|27362.31|27362.31|27361.11|27361.11|0
1631172460000|2021-09-09 07:27:40|27364.64|27364.64|27364.64|27364.64|27364.64|27364.64|27364.64|27364.64|0
1631172480000|2021-09-09 07:28:00|27365.25|27365.25|27363.51|27363.51|27365.25|27365.25|27361.71|27361.71|0
1631172490000|2021-09-09 07:28:10|27356.44|27356.44|27345.24|27345.24|27356.44|27356.44|27345.24|27345.24|0
1631172500000|2021-09-09 07:28:20|27341.7|27341.7|27345.24|27345.24|27345.24|27345.24|27341.7|27341.7|0
1631172520000|2021-09-09 07:28:40|27338.17|27338.17|27338.77|27338.77|27345.24|27345.24|27338.17|27338.17|0
1631172540000|2021-09-09 07:29:00|27342.3|27342.3|27346.44|27346.44|27346.44|27346.44|27342.3|27342.3|0
1631172550000|2021-09-09 07:29:10|27342.9|27342.9|27349.97|27349.97|27349.97|27349.97|27342.9|27342.9|0
1631172560000|2021-09-09 07:29:20|27346.44|27346.44|27345.84|27345.84|27352.91|27352.91|27345.84|27345.84|0
1631172590000|2021-09-09 07:29:50|27352.91|27352.91|27353.27|27353.27|27353.51|27353.51|27352.91|27352.91|0
1631172600000|2021-09-09 07:30:00|27360.34|27360.34|27360.34|27360.34|27360.34|27360.34|27360.34|27360.34|0
1631172610000|2021-09-09 07:30:10|27361.54|27361.54|27372.99|27372.99|27372.99|27372.99|27361.54|27361.54|0
1631172620000|2021-09-09 07:30:20|27365.92|27365.92|27366.52|27366.52|27373.59|27373.59|27365.92|27365.92|0
1631172630000|2021-09-09 07:30:30|27359.45|27359.45|27344.71|27344.71|27359.45|27359.45|27344.71|27344.71|0
1631172640000|2021-09-09 07:30:40|27341.17|27341.17|27341.17|27341.17|27341.17|27341.17|27341.17|27341.17|0
1631172650000|2021-09-09 07:30:50|27344.71|27344.71|27341.77|27341.77|27348.24|27348.24|27341.17|27341.17|0
1631172660000|2021-09-09 07:31:00|27345.31|27345.31|27345.31|27345.31|27345.31|27345.31|27345.31|27345.31|0
1631172700000|2021-09-09 07:31:40|27334.7|27334.7|27328.83|27328.83|27334.7|27334.7|27327.63|27327.63|0
1631172710000|2021-09-09 07:31:50|27332.37|27332.37|27328.83|27328.83|27332.37|27332.37|27328.83|27328.83|0
1631172720000|2021-09-09 07:32:00|27332.37|27332.37|27339.44|27339.44|27339.44|27339.44|27332.37|27332.37|0
1631172730000|2021-09-09 07:32:10|27342.97|27342.97|27347.11|27347.11|27347.11|27347.11|27342.97|27342.97|0
1631172740000|2021-09-09 07:32:20|27357.71|27357.71|27361.85|27361.85|27361.85|27361.85|27357.71|27357.71|0
1631172780000|2021-09-09 07:33:00|27365.39|27365.39|27375.99|27375.99|27375.99|27375.99|27365.39|27365.39|0
1631172790000|2021-09-09 07:33:10|27376.59|27376.59|27377.19|27377.19|27377.19|27377.19|27376.59|27376.59|0
1631172810000|2021-09-09 07:33:30|27380.73|27380.73|27380.73|27380.73|27380.73|27380.73|27380.73|27380.73|0
1631172820000|2021-09-09 07:33:40|27377.19|27377.19|27369.52|27369.52|27377.19|27377.19|27369.52|27369.52|0
1631172830000|2021-09-09 07:33:50|27362.45|27362.45|27362.45|27362.45|27362.45|27362.45|27362.45|27362.45|0
1631172840000|2021-09-09 07:34:00|27358.92|27358.92|27358.92|27358.92|27358.92|27358.92|27358.92|27358.92|0
1631172850000|2021-09-09 07:34:10|27360.12|27360.12|27358.92|27358.92|27360.12|27360.12|27358.92|27358.92|0
1631172880000|2021-09-09 07:34:40|27351.85|27351.85|27351.85|27351.85|27351.85|27351.85|27351.85|27351.85|0
1631172900000|2021-09-09 07:35:00|27351.25|27351.25|27351.25|27351.25|27351.25|27351.25|27351.25|27351.25|0
1631172910000|2021-09-09 07:35:10|27352.45|27352.45|27352.45|27352.45|27352.45|27352.45|27352.45|27352.45|0
1631172920000|2021-09-09 07:35:20|27355.98|27355.98|27355.98|27355.98|27355.98|27355.98|27355.98|27355.98|0
1631172930000|2021-09-09 07:35:30|27348.91|27348.91|27348.91|27348.91|27348.91|27348.91|27348.91|27348.91|0
1631172950000|2021-09-09 07:35:50|27349.51|27349.51|27342.44|27342.44|27349.51|27349.51|27342.44|27342.44|0
1631172970000|2021-09-09 07:36:10|27338.91|27338.91|27328.23|27328.23|27342.44|27342.44|27328.23|27328.23|0
1631172980000|2021-09-09 07:36:20|27329.44|27329.44|27329.44|27329.44|27329.44|27329.44|27329.44|27329.44|0
1631173000000|2021-09-09 07:36:40|27328.83|27328.83|27322.27|27322.27|27328.83|27328.83|27322.27|27322.27|0
1631173010000|2021-09-09 07:36:50|27322.87|27322.87|27322.87|27322.87|27322.87|27322.87|27322.87|27322.87|0
1631173020000|2021-09-09 07:37:00|27319.33|27319.33|27315.8|27315.8|27319.33|27319.33|27315.2|27315.2|0
1631173030000|2021-09-09 07:37:10|27322.87|27322.87|27322.87|27322.87|27322.87|27322.87|27322.87|27322.87|0
1631173050000|2021-09-09 07:37:30|27323.47|27323.47|27316.4|27316.4|27323.47|27323.47|27316.4|27316.4|0
1631173090000|2021-09-09 07:38:10|27315.2|27315.2|27315.2|27315.2|27315.2|27315.2|27315.2|27315.2|0
1631173100000|2021-09-09 07:38:20|27315.8|27315.8|27315.8|27315.8|27315.8|27315.8|27315.8|27315.8|0
1631173110000|2021-09-09 07:38:30|27319.33|27319.33|27315.8|27315.8|27319.33|27319.33|27315.8|27315.8|0
1631173120000|2021-09-09 07:38:40|27312.26|27312.26|27314|27314|27315.8|27315.8|27312.26|27312.26|0
1631173130000|2021-09-09 07:38:50|27314.6|27314.6|27299.86|27299.86|27314.6|27314.6|27299.86|27299.86|0
1631173140000|2021-09-09 07:39:00|27303.39|27303.39|27310.46|27310.46|27310.46|27310.46|27303.39|27303.39|0
1631173150000|2021-09-09 07:39:10|27302.79|27302.79|27299.26|27299.26|27309.86|27309.86|27299.26|27299.26|0
1631173160000|2021-09-09 07:39:20|27306.33|27306.33|27302.79|27302.79|27306.33|27306.33|27302.79|27302.79|0
1631173170000|2021-09-09 07:39:30|27303.39|27303.39|27298.44|27298.44|27303.39|27303.39|27298.44|27298.44|0
1631173190000|2021-09-09 07:39:50|27305.51|27305.51|27305.51|27305.51|27305.51|27305.51|27305.51|27305.51|0
1631173200000|2021-09-09 07:40:00|27298.44|27298.44|27298.44|27298.44|27298.44|27298.44|27298.44|27298.44|0
1631173210000|2021-09-09 07:40:10|27294.9|27294.9|27293.1|27293.1|27294.9|27294.9|27293.1|27293.1|0
1631173230000|2021-09-09 07:40:30|27289.56|27289.56|27285.43|27285.43|27289.56|27289.56|27285.43|27285.43|0
1631173240000|2021-09-09 07:40:40|27281.89|27281.89|27288.96|27288.96|27288.96|27288.96|27281.89|27281.89|0
1631173260000|2021-09-09 07:41:00|27281.89|27281.89|27281.89|27281.89|27281.89|27281.89|27281.89|27281.89|0
1631173270000|2021-09-09 07:41:10|27278.36|27278.36|27278.36|27278.36|27278.36|27278.36|27278.36|27278.36|0
1631173290000|2021-09-09 07:41:30|27274.82|27274.82|27271.29|27271.29|27274.82|27274.82|27271.29|27271.29|0
1631173300000|2021-09-09 07:41:40|27267.75|27267.75|27264|27264|27268.35|27268.35|27263.4|27263.4|0
1631173310000|2021-09-09 07:41:50|27263.4|27263.4|27263.4|27263.4|27263.4|27263.4|27263.4|27263.4|0
1631173320000|2021-09-09 07:42:00|27259.86|27259.86|27256.93|27256.93|27260.46|27260.46|27256.93|27256.93|0
1631173330000|2021-09-09 07:42:10|27264|27264|27260.46|27260.46|27264|27264|27260.46|27260.46|0
1631173340000|2021-09-09 07:42:20|27259.86|27259.86|27259.86|27259.86|27259.86|27259.86|27259.86|27259.86|0
1631173360000|2021-09-09 07:42:40|27260.46|27260.46|27249.86|27249.86|27260.46|27260.46|27249.86|27249.86|0
1631173370000|2021-09-09 07:42:50|27246.33|27246.33|27246.33|27246.33|27246.33|27246.33|27246.33|27246.33|0
1631173400000|2021-09-09 07:43:20|27256.93|27256.93|27256.93|27256.93|27256.93|27256.93|27253.4|27253.4|0
1631173420000|2021-09-09 07:43:40|27257.53|27257.53|27257.53|27257.53|27257.53|27257.53|27257.53|27257.53|0
1631173430000|2021-09-09 07:43:50|27256.93|27256.93|27267.53|27267.53|27267.53|27267.53|27256.93|27256.93|0
1631173450000|2021-09-09 07:44:10|27260.46|27260.46|27260.46|27260.46|27260.46|27260.46|27260.46|27260.46|0
1631173480000|2021-09-09 07:44:40|27272.27|27272.27|27280.54|27280.54|27280.54|27280.54|27272.27|27272.27|0
1631173490000|2021-09-09 07:44:50|27277.01|27277.01|27277.01|27277.01|27277.01|27277.01|27277.01|27277.01|0
1631173500000|2021-09-09 07:45:00|27273.47|27273.47|27269.94|27269.94|27273.47|27273.47|27269.94|27269.94|0
1631173510000|2021-09-09 07:45:10|27269.34|27269.34|27268.74|27268.74|27269.34|27269.34|27268.74|27268.74|0
1631173540000|2021-09-09 07:45:40|27261.67|27261.67|27256.93|27256.93|27261.67|27261.67|27256.93|27256.93|0
1631173550000|2021-09-09 07:45:50|27256.52|27256.52|27257.12|27257.12|27257.12|27257.12|27256.52|27256.52|0
1631173560000|2021-09-09 07:46:00|27260.66|27260.66|27260.66|27260.66|27260.66|27260.66|27260.66|27260.66|0
1631173570000|2021-09-09 07:46:10|27264.19|27264.19|27260.66|27260.66|27264.19|27264.19|27260.66|27260.66|0
1631173590000|2021-09-09 07:46:30|27261.86|27261.86|27269.53|27269.53|27269.53|27269.53|27261.86|27261.86|0
1631173600000|2021-09-09 07:46:40|27276.6|27276.6|27276.6|27276.6|27276.6|27276.6|27276.6|27276.6|0
1631173610000|2021-09-09 07:46:50|27273.06|27273.06|27262.46|27262.46|27273.06|27273.06|27262.46|27262.46|0
1631173620000|2021-09-09 07:47:00|27263.06|27263.06|27263.06|27263.06|27263.06|27263.06|27263.06|27263.06|0
1631173630000|2021-09-09 07:47:10|27266.59|27266.59|27263.66|27263.66|27267.19|27267.19|27263.66|27263.66|0
1631173660000|2021-09-09 07:47:40|27260.13|27260.13|27256.59|27256.59|27260.13|27260.13|27256.59|27256.59|0
1631173690000|2021-09-09 07:48:10|27267.19|27267.19|27267.19|27267.19|27267.19|27267.19|27267.19|27267.19|0
1631173700000|2021-09-09 07:48:20|27266.59|27266.59|27267.19|27267.19|27270.73|27270.73|27263.66|27263.66|0
1631173710000|2021-09-09 07:48:30|27260.13|27260.13|27253.06|27253.06|27260.13|27260.13|27253.06|27253.06|0
1631173720000|2021-09-09 07:48:40|27252.45|27252.45|27251.25|27251.25|27252.45|27252.45|27251.25|27251.25|0
1631173730000|2021-09-09 07:48:50|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|0
1631173740000|2021-09-09 07:49:00|27244.18|27244.18|27251.25|27251.25|27251.25|27251.25|27244.18|27244.18|0
1631173770000|2021-09-09 07:49:30|27251.85|27251.85|27258.92|27258.92|27258.92|27258.92|27251.85|27251.85|0
1631173800000|2021-09-09 07:50:00|27259.52|27259.52|27259.52|27259.52|27259.52|27259.52|27259.52|27259.52|0
1631173810000|2021-09-09 07:50:10|27255.99|27255.99|27255.99|27255.99|27255.99|27255.99|27255.99|27255.99|0
1631173820000|2021-09-09 07:50:20|27252.45|27252.45|27253.06|27253.06|27253.06|27253.06|27252.45|27252.45|0
1631173830000|2021-09-09 07:50:30|27249.52|27249.52|27249.52|27249.52|27249.52|27249.52|27249.52|27249.52|0
1631173840000|2021-09-09 07:50:40|27249.04|27249.04|27247.1|27247.1|27249.04|27249.04|27247.1|27247.1|0
1631173860000|2021-09-09 07:51:00|27248.31|27248.31|27262.93|27262.93|27262.93|27262.93|27248.31|27248.31|0
1631173870000|2021-09-09 07:51:10|27266.47|27266.47|27266.47|27266.47|27266.47|27266.47|27266.47|27266.47|0
1631173880000|2021-09-09 07:51:20|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|0
1631173890000|2021-09-09 07:51:30|27279.41|27279.41|27274.67|27274.67|27279.41|27279.41|27274.67|27274.67|0
1631173920000|2021-09-09 07:52:00|27278.21|27278.21|27278.21|27278.21|27278.21|27278.21|27274.67|27274.67|0
1631173930000|2021-09-09 07:52:10|27278.45|27278.45|27275.51|27275.51|27278.45|27278.45|27274.91|27274.91|0
1631173940000|2021-09-09 07:52:20|27276.71|27276.71|27291.1|27291.1|27294.63|27294.63|27276.71|27276.71|0
1631173960000|2021-09-09 07:52:40|27291.7|27291.7|27291.7|27291.7|27291.7|27291.7|27291.7|27291.7|0
1631173970000|2021-09-09 07:52:50|27288.16|27288.16|27288.16|27288.16|27288.16|27288.16|27284.63|27284.63|0
1631173980000|2021-09-09 07:53:00|27291.7|27291.7|27291.7|27291.7|27298.77|27298.77|27291.7|27291.7|0
1631173990000|2021-09-09 07:53:10|27295.23|27295.23|27294.63|27294.63|27295.23|27295.23|27294.63|27294.63|0
1631174000000|2021-09-09 07:53:20|27290.5|27290.5|27289.89|27289.89|27290.5|27290.5|27289.89|27289.89|0
1631174010000|2021-09-09 07:53:30|27293.43|27293.43|27289.89|27289.89|27296.96|27296.96|27289.89|27289.89|0
1631174020000|2021-09-09 07:53:40|27286.36|27286.36|27286.36|27286.36|27286.96|27286.96|27286.36|27286.36|0
1631174030000|2021-09-09 07:53:50|27293.43|27293.43|27301.1|27301.1|27304.64|27304.64|27293.43|27293.43|0
1631174040000|2021-09-09 07:54:00|27294.03|27294.03|27282.82|27282.82|27294.03|27294.03|27282.82|27282.82|0
1631174050000|2021-09-09 07:54:10|27286.36|27286.36|27286.36|27286.36|27286.36|27286.36|27286.36|27286.36|0
1631174070000|2021-09-09 07:54:30|27293.43|27293.43|27289.89|27289.89|27293.43|27293.43|27289.89|27289.89|0
1631174090000|2021-09-09 07:54:50|27286.36|27286.36|27286.36|27286.36|27286.36|27286.36|27286.36|27286.36|0
1631174100000|2021-09-09 07:55:00|27289.89|27289.89|27293.43|27293.43|27293.43|27293.43|27286.36|27286.36|0
1631174110000|2021-09-09 07:55:10|27292.83|27292.83|27286.36|27286.36|27293.43|27293.43|27286.36|27286.36|0
1631174120000|2021-09-09 07:55:20|27285.76|27285.76|27285.76|27285.76|27285.76|27285.76|27285.76|27285.76|0
1631174130000|2021-09-09 07:55:30|27282.22|27282.22|27282.22|27282.22|27282.22|27282.22|27282.22|27282.22|0
1631174160000|2021-09-09 07:56:00|27285.76|27285.76|27292.83|27292.83|27292.83|27292.83|27282.22|27282.22|0
1631174180000|2021-09-09 07:56:20|27289.29|27289.29|27289.29|27289.29|27289.29|27289.29|27289.29|27289.29|0
1631174200000|2021-09-09 07:56:40|27285.76|27285.76|27281.62|27281.62|27285.76|27285.76|27281.62|27281.62|0
1631174210000|2021-09-09 07:56:50|27280.42|27280.42|27281.02|27281.02|27281.02|27281.02|27280.42|27280.42|0
1631174220000|2021-09-09 07:57:00|27277.49|27277.49|27286.8|27286.8|27286.8|27286.8|27277.49|27277.49|0
1631174240000|2021-09-09 07:57:20|27286.2|27286.2|27282.06|27282.06|27286.2|27286.2|27282.06|27282.06|0
1631174260000|2021-09-09 07:57:40|27283.86|27283.86|27290.93|27290.93|27290.93|27290.93|27283.86|27283.86|0
1631174280000|2021-09-09 07:58:00|27290.45|27290.45|27289.72|27289.72|27290.45|27290.45|27289.72|27289.72|0
1631174290000|2021-09-09 07:58:10|27293.26|27293.26|27296.79|27296.79|27296.79|27296.79|27289.72|27289.72|0
1631174300000|2021-09-09 07:58:20|27300.33|27300.33|27293.86|27293.86|27300.33|27300.33|27293.86|27293.86|0
1631174330000|2021-09-09 07:58:50|27294.27|27294.27|27290.57|27290.57|27294.27|27294.27|27290.32|27290.32|0
1631174380000|2021-09-09 07:59:40|27289.36|27289.36|27288.76|27288.76|27292.3|27292.3|27288.76|27288.76|0
1631174390000|2021-09-09 07:59:50|27289.36|27289.36|27285.23|27285.23|27289.36|27289.36|27285.23|27285.23|0
1631174400000|2021-09-09 08:00:00|27287.03|27287.03|27301.77|27301.77|27301.77|27301.77|27287.03|27287.03|0
1631174410000|2021-09-09 08:00:10|27302.18|27302.18|27302.18|27302.18|27302.18|27302.18|27302.18|27302.18|0
1631174420000|2021-09-09 08:00:20|27302.78|27302.78|27306.32|27306.32|27306.32|27306.32|27302.78|27302.78|0
1631174430000|2021-09-09 08:00:30|27305.72|27305.72|27298.65|27298.65|27305.72|27305.72|27298.65|27298.65|0
1631174440000|2021-09-09 08:00:40|27299.25|27299.25|27296.96|27296.96|27299.25|27299.25|27296.96|27296.96|0
1631174460000|2021-09-09 08:01:00|27297.44|27297.44|27305.12|27305.12|27305.12|27305.12|27297.44|27297.44|0
1631174470000|2021-09-09 08:01:10|27319.25|27319.25|27315.72|27315.72|27319.25|27319.25|27315.72|27315.72|0
1631174480000|2021-09-09 08:01:20|27312.19|27312.19|27312.19|27312.19|27312.19|27312.19|27312.19|27312.19|0
1631174490000|2021-09-09 08:01:30|27308.65|27308.65|27305.12|27305.12|27308.65|27308.65|27305.12|27305.12|0
1631174500000|2021-09-09 08:01:40|27304.51|27304.51|27308.05|27308.05|27308.05|27308.05|27304.51|27304.51|0
1631174510000|2021-09-09 08:01:50|27304.51|27304.51|27304.51|27304.51|27304.51|27304.51|27304.51|27304.51|0
1631174520000|2021-09-09 08:02:00|27300.38|27300.38|27300.38|27300.38|27300.38|27300.38|27300.38|27300.38|0
1631174530000|2021-09-09 08:02:10|27296.84|27296.84|27296.84|27296.84|27300.38|27300.38|27296.84|27296.84|0
1631174550000|2021-09-09 08:02:30|27300.38|27300.38|27293.31|27293.31|27300.38|27300.38|27293.31|27293.31|0
1631174570000|2021-09-09 08:02:50|27293.79|27293.79|27293.79|27293.79|27293.79|27293.79|27293.79|27293.79|0
1631174580000|2021-09-09 08:03:00|27297.33|27297.33|27297.33|27297.33|27297.33|27297.33|27297.33|27297.33|0
1631174590000|2021-09-09 08:03:10|27297.93|27297.93|27297.93|27297.93|27298.53|27298.53|27297.93|27297.93|0
1631174600000|2021-09-09 08:03:20|27297.33|27297.33|27296.73|27296.73|27297.33|27297.33|27296.73|27296.73|0
1631174610000|2021-09-09 08:03:30|27307.33|27307.33|27310.87|27310.87|27310.87|27310.87|27307.33|27307.33|0
1631174620000|2021-09-09 08:03:40|27307.33|27307.33|27307.33|27307.33|27307.33|27307.33|27307.33|27307.33|0
1631174630000|2021-09-09 08:03:50|27303.8|27303.8|27311.47|27311.47|27311.47|27311.47|27303.8|27303.8|0
1631174640000|2021-09-09 08:04:00|27310.87|27310.87|27310.87|27310.87|27310.87|27310.87|27310.87|27310.87|0
1631174650000|2021-09-09 08:04:10|27307.33|27307.33|27307.33|27307.33|27307.33|27307.33|27307.33|27307.33|0
1631174660000|2021-09-09 08:04:20|27300.26|27300.26|27300.86|27300.86|27300.86|27300.86|27300.26|27300.26|0
1631174710000|2021-09-09 08:05:10|27301.46|27301.46|27301.46|27301.46|27301.46|27301.46|27301.46|27301.46|0
1631174730000|2021-09-09 08:05:30|27326.21|27326.21|27326.21|27326.21|27326.21|27326.21|27326.21|27326.21|0
1631174740000|2021-09-09 08:05:40|27326.69|27326.69|27323.16|27323.16|27326.69|27326.69|27323.16|27323.16|0
1631174750000|2021-09-09 08:05:50|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|0
1631174760000|2021-09-09 08:06:00|27326.69|27326.69|27326.69|27326.69|27326.69|27326.69|27326.69|27326.69|0
1631174780000|2021-09-09 08:06:20|27330.23|27330.23|27324.89|27324.89|27330.23|27330.23|27324.89|27324.89|0
1631174810000|2021-09-09 08:06:50|27317.82|27317.82|27314.28|27314.28|27318.42|27318.42|27314.28|27314.28|0
1631174820000|2021-09-09 08:07:00|27314.89|27314.89|27314.89|27314.89|27314.89|27314.89|27314.89|27314.89|0
1631174830000|2021-09-09 08:07:10|27314.28|27314.28|27310.75|27310.75|27317.82|27317.82|27310.75|27310.75|0
1631174840000|2021-09-09 08:07:20|27311.35|27311.35|27311.95|27311.95|27311.95|27311.95|27311.35|27311.35|0
1631174850000|2021-09-09 08:07:30|27312.55|27312.55|27319.62|27319.62|27319.62|27319.62|27312.55|27312.55|0
1631174860000|2021-09-09 08:07:40|27323.16|27323.16|27323.16|27323.16|27323.16|27323.16|27323.16|27323.16|0
1631174870000|2021-09-09 08:07:50|27323.76|27323.76|27323.76|27323.76|27323.76|27323.76|27323.76|27323.76|0
1631174890000|2021-09-09 08:08:10|27320.22|27320.22|27320.22|27320.22|27320.22|27320.22|27320.22|27320.22|0
1631174930000|2021-09-09 08:08:50|27316.69|27316.69|27320.22|27320.22|27320.22|27320.22|27316.69|27316.69|0
1631174940000|2021-09-09 08:09:00|27323.76|27323.76|27321.42|27321.42|27324.96|27324.96|27321.42|27321.42|0
1631174950000|2021-09-09 08:09:10|27324.96|27324.96|27324.96|27324.96|27324.96|27324.96|27324.96|27324.96|0
1631174960000|2021-09-09 08:09:20|27324.36|27324.36|27320.82|27320.82|27324.36|27324.36|27320.82|27320.82|0
1631175000000|2021-09-09 08:10:00|27317.29|27317.29|27317.29|27317.29|27317.29|27317.29|27317.29|27317.29|0
1631175010000|2021-09-09 08:10:10|27316.69|27316.69|27305.48|27305.48|27316.69|27316.69|27305.48|27305.48|0
1631175040000|2021-09-09 08:10:40|27298.41|27298.41|27294.88|27294.88|27298.41|27298.41|27294.88|27294.88|0
1631175060000|2021-09-09 08:11:00|27298.41|27298.41|27298.41|27298.41|27298.41|27298.41|27298.41|27298.41|0
1631175080000|2021-09-09 08:11:20|27301.95|27301.95|27301.95|27301.95|27301.95|27301.95|27301.95|27301.95|0
1631175090000|2021-09-09 08:11:30|27298.41|27298.41|27298.41|27298.41|27298.41|27298.41|27298.41|27298.41|0
1631175110000|2021-09-09 08:11:50|27294.88|27294.88|27294.88|27294.88|27294.88|27294.88|27294.88|27294.88|0
1631175120000|2021-09-09 08:12:00|27301.95|27301.95|27301.35|27301.35|27301.95|27301.95|27301.35|27301.35|0
1631175150000|2021-09-09 08:12:30|27297.81|27297.81|27294.28|27294.28|27297.81|27297.81|27294.28|27294.28|0
1631175190000|2021-09-09 08:13:10|27301.35|27301.35|27297.81|27297.81|27301.35|27301.35|27297.81|27297.81|0
1631175210000|2021-09-09 08:13:30|27294.28|27294.28|27287.21|27287.21|27294.28|27294.28|27287.21|27287.21|0
1631175220000|2021-09-09 08:13:40|27287.81|27287.81|27287.81|27287.81|27287.81|27287.81|27287.81|27287.81|0
1631175240000|2021-09-09 08:14:00|27288.41|27288.41|27291.94|27291.94|27291.94|27291.94|27288.41|27288.41|0
1631175250000|2021-09-09 08:14:10|27288.41|27288.41|27288.41|27288.41|27288.41|27288.41|27288.41|27288.41|0
1631175280000|2021-09-09 08:14:40|27284.87|27284.87|27284.46|27284.46|27284.87|27284.87|27284.46|27284.46|0
1631175290000|2021-09-09 08:14:50|27285.07|27285.07|27285.07|27285.07|27285.07|27285.07|27285.07|27285.07|0
1631175300000|2021-09-09 08:15:00|27288.6|27288.6|27292.13|27292.13|27292.13|27292.13|27285.07|27285.07|0
1631175310000|2021-09-09 08:15:10|27295.67|27295.67|27288|27288|27295.67|27295.67|27288|27288|0
1631175320000|2021-09-09 08:15:20|27284.46|27284.46|27284.46|27284.46|27288|27288|27284.46|27284.46|0
1631175340000|2021-09-09 08:15:40|27285.07|27285.07|27285.07|27285.07|27285.07|27285.07|27285.07|27285.07|0
1631175360000|2021-09-09 08:16:00|27284.34|27284.34|27295.54|27295.54|27295.54|27295.54|27284.34|27284.34|0
1631175370000|2021-09-09 08:16:10|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|0
1631175380000|2021-09-09 08:16:20|27299.32|27299.32|27299.32|27299.32|27299.32|27299.32|27299.32|27299.32|0
1631175400000|2021-09-09 08:16:40|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|0
1631175410000|2021-09-09 08:16:50|27296.39|27296.39|27292.85|27292.85|27296.99|27296.99|27292.85|27292.85|0
1631175440000|2021-09-09 08:17:20|27293.45|27293.45|27297.59|27297.59|27297.59|27297.59|27293.45|27293.45|0
1631175450000|2021-09-09 08:17:30|27290.52|27290.52|27286.98|27286.98|27290.52|27290.52|27286.98|27286.98|0
1631175460000|2021-09-09 08:17:40|27283.45|27283.45|27283.45|27283.45|27283.45|27283.45|27283.45|27283.45|0
1631175480000|2021-09-09 08:18:00|27283.04|27283.04|27290.11|27290.11|27290.11|27290.11|27283.04|27283.04|0
1631175490000|2021-09-09 08:18:10|27290.35|27290.35|27290.59|27290.59|27290.59|27290.59|27290.35|27290.35|0
1631175500000|2021-09-09 08:18:20|27294.13|27294.13|27294.13|27294.13|27294.13|27294.13|27294.13|27294.13|0
1631175510000|2021-09-09 08:18:30|27290.59|27290.59|27290.59|27290.59|27290.59|27290.59|27290.59|27290.59|0
1631175530000|2021-09-09 08:18:50|27291.19|27291.19|27291.8|27291.8|27291.8|27291.8|27291.19|27291.19|0
1631175540000|2021-09-09 08:19:00|27292.4|27292.4|27280.59|27280.59|27292.4|27292.4|27280.59|27280.59|0
1631175580000|2021-09-09 08:19:40|27291.19|27291.19|27291.19|27291.19|27291.19|27291.19|27291.19|27291.19|0
1631175590000|2021-09-09 08:19:50|27287.66|27287.66|27287.66|27287.66|27287.66|27287.66|27287.66|27287.66|0
1631175600000|2021-09-09 08:20:00|27286.46|27286.46|27279.39|27279.39|27286.46|27286.46|27279.39|27279.39|0
1631175620000|2021-09-09 08:20:20|27275.85|27275.85|27279.39|27279.39|27279.39|27279.39|27275.85|27275.85|0
1631175740000|2021-09-09 08:22:20|27282.92|27282.92|27286.46|27286.46|27286.46|27286.46|27282.92|27282.92|0
1631175750000|2021-09-09 08:22:30|27285.86|27285.86|27282.32|27282.32|27285.86|27285.86|27281.72|27281.72|0
1631175760000|2021-09-09 08:22:40|27281.91|27281.91|27281.31|27281.31|27281.91|27281.91|27281.31|27281.31|0
1631175770000|2021-09-09 08:22:50|27291.92|27291.92|27291.92|27291.92|27291.92|27291.92|27291.92|27291.92|0
1631175780000|2021-09-09 08:23:00|27291.32|27291.32|27287.78|27287.78|27291.32|27291.32|27287.78|27287.78|0
1631175800000|2021-09-09 08:23:20|27291.32|27291.32|27287.78|27287.78|27291.32|27291.32|27287.78|27287.78|0
1631175810000|2021-09-09 08:23:30|27288.38|27288.38|27288.38|27288.38|27288.38|27288.38|27288.38|27288.38|0
1631175820000|2021-09-09 08:23:40|27284.85|27284.85|27284.85|27284.85|27284.85|27284.85|27284.85|27284.85|0
1631175840000|2021-09-09 08:24:00|27288.38|27288.38|27288.38|27288.38|27288.38|27288.38|27288.38|27288.38|0
1631175860000|2021-09-09 08:24:20|27298.99|27298.99|27291.92|27291.92|27298.99|27298.99|27291.92|27291.92|0
1631175870000|2021-09-09 08:24:30|27288.38|27288.38|27284.85|27284.85|27288.38|27288.38|27284.85|27284.85|0
1631175890000|2021-09-09 08:24:50|27295.45|27295.45|27295.45|27295.45|27295.45|27295.45|27295.45|27295.45|0
1631175900000|2021-09-09 08:25:00|27291.92|27291.92|27288.38|27288.38|27291.92|27291.92|27287.18|27287.18|0
1631175920000|2021-09-09 08:25:20|27284.85|27284.85|27284.85|27284.85|27284.85|27284.85|27284.85|27284.85|0
1631175930000|2021-09-09 08:25:30|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|0
1631175940000|2021-09-09 08:25:40|27286.05|27286.05|27285.45|27285.45|27286.05|27286.05|27285.45|27285.45|0
1631175950000|2021-09-09 08:25:50|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|0
1631176000000|2021-09-09 08:26:40|27281.31|27281.31|27278.38|27278.38|27281.31|27281.31|27277.78|27277.78|0
1631176010000|2021-09-09 08:26:50|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|0
1631176040000|2021-09-09 08:27:20|27282.51|27282.51|27282.51|27282.51|27282.51|27282.51|27282.51|27282.51|0
1631176070000|2021-09-09 08:27:50|27289.58|27289.58|27289.58|27289.58|27289.58|27289.58|27289.58|27289.58|0
1631176110000|2021-09-09 08:28:30|27286.05|27286.05|27286.05|27286.05|27286.05|27286.05|27286.05|27286.05|0
1631176130000|2021-09-09 08:28:50|27282.51|27282.51|27282.51|27282.51|27282.51|27282.51|27282.51|27282.51|0
1631176140000|2021-09-09 08:29:00|27278.98|27278.98|27278.98|27278.98|27278.98|27278.98|27278.98|27278.98|0
1631176160000|2021-09-09 08:29:20|27279.58|27279.58|27279.58|27279.58|27279.58|27279.58|27279.58|27279.58|0
1631176170000|2021-09-09 08:29:30|27276.04|27276.04|27274.84|27274.84|27276.04|27276.04|27274.84|27274.84|0
1631176200000|2021-09-09 08:30:00|27274.24|27274.24|27270.71|27270.71|27274.24|27274.24|27270.71|27270.71|0
1631176220000|2021-09-09 08:30:20|27267.17|27267.17|27267.17|27267.17|27267.17|27267.17|27267.17|27267.17|0
1631176240000|2021-09-09 08:30:40|27266.2|27266.2|27266.2|27266.2|27266.2|27266.2|27266.2|27266.2|0
1631176250000|2021-09-09 08:30:50|27265.79|27265.79|27265.79|27265.79|27265.79|27265.79|27265.79|27265.79|0
1631176300000|2021-09-09 08:31:40|27266.04|27266.04|27266.28|27266.28|27266.28|27266.28|27266.04|27266.04|0
1631176310000|2021-09-09 08:31:50|27269.81|27269.81|27269.81|27269.81|27269.81|27269.81|27269.81|27269.81|0
1631176320000|2021-09-09 08:32:00|27272.22|27272.22|27272.22|27272.22|27272.22|27272.22|27272.22|27272.22|0
1631176330000|2021-09-09 08:32:10|27275.75|27275.75|27275.75|27275.75|27275.75|27275.75|27275.75|27275.75|0
1631176380000|2021-09-09 08:33:00|27275.27|27275.27|27275.27|27275.27|27275.27|27275.27|27275.27|27275.27|0
1631176390000|2021-09-09 08:33:10|27282.34|27282.34|27282.34|27282.34|27282.34|27282.34|27282.34|27282.34|0
1631176400000|2021-09-09 08:33:20|27281.74|27281.74|27281.74|27281.74|27281.74|27281.74|27281.74|27281.74|0
1631176440000|2021-09-09 08:34:00|27278.2|27278.2|27281.74|27281.74|27281.74|27281.74|27278.2|27278.2|0
1631176470000|2021-09-09 08:34:30|27282.34|27282.34|27282.94|27282.94|27282.94|27282.94|27282.34|27282.34|0
1631176480000|2021-09-09 08:34:40|27283.54|27283.54|27287.07|27287.07|27290.61|27290.61|27283.54|27283.54|0
1631176490000|2021-09-09 08:34:50|27290.61|27290.61|27290.61|27290.61|27290.61|27290.61|27287.07|27287.07|0
1631176510000|2021-09-09 08:35:10|27294.14|27294.14|27293.54|27293.54|27294.74|27294.74|27293.54|27293.54|0
1631176520000|2021-09-09 08:35:20|27294.14|27294.14|27287.07|27287.07|27294.14|27294.14|27287.07|27287.07|0
1631176530000|2021-09-09 08:35:30|27297.68|27297.68|27297.68|27297.68|27297.68|27297.68|27297.68|27297.68|0
1631176540000|2021-09-09 08:35:40|27294.14|27294.14|27294.14|27294.14|27294.14|27294.14|27294.14|27294.14|0
1631176550000|2021-09-09 08:35:50|27294.74|27294.74|27294.74|27294.74|27294.74|27294.74|27294.74|27294.74|0
1631176560000|2021-09-09 08:36:00|27298.28|27298.28|27298.28|27298.28|27298.28|27298.28|27298.28|27298.28|0
1631176570000|2021-09-09 08:36:10|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|0
1631176580000|2021-09-09 08:36:20|27312.42|27312.42|27305.35|27305.35|27312.42|27312.42|27305.35|27305.35|0
1631176620000|2021-09-09 08:37:00|27312.42|27312.42|27312.42|27312.42|27312.42|27312.42|27312.42|27312.42|0
1631176630000|2021-09-09 08:37:10|27308.88|27308.88|27308.88|27308.88|27308.88|27308.88|27308.88|27308.88|0
1631176640000|2021-09-09 08:37:20|27312.42|27312.42|27312.42|27312.42|27312.42|27312.42|27308.88|27308.88|0
1631176650000|2021-09-09 08:37:30|27308.88|27308.88|27308.88|27308.88|27308.88|27308.88|27308.88|27308.88|0
1631176670000|2021-09-09 08:37:50|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|0
1631176690000|2021-09-09 08:38:10|27301.81|27301.81|27305.35|27305.35|27305.35|27305.35|27298.28|27298.28|0
1631176710000|2021-09-09 08:38:30|27308.88|27308.88|27308.88|27308.88|27308.88|27308.88|27308.88|27308.88|0
1631176730000|2021-09-09 08:38:50|27310.08|27310.08|27309.48|27309.48|27310.08|27310.08|27309.48|27309.48|0
1631176740000|2021-09-09 08:39:00|27308.88|27308.88|27300.61|27300.61|27308.88|27308.88|27300.61|27300.61|0
1631176760000|2021-09-09 08:39:20|27301.21|27301.21|27301.21|27301.21|27301.21|27301.21|27301.21|27301.21|0
1631176790000|2021-09-09 08:39:50|27297.68|27297.68|27297.68|27297.68|27297.68|27297.68|27297.68|27297.68|0
1631176800000|2021-09-09 08:40:00|27301.21|27301.21|27294.14|27294.14|27301.21|27301.21|27294.14|27294.14|0
1631176810000|2021-09-09 08:40:10|27297.68|27297.68|27304.75|27304.75|27304.75|27304.75|27297.68|27297.68|0
1631176820000|2021-09-09 08:40:20|27297.68|27297.68|27297.68|27297.68|27297.68|27297.68|27297.68|27297.68|0
1631176830000|2021-09-09 08:40:30|27301.21|27301.21|27301.21|27301.21|27301.21|27301.21|27301.21|27301.21|0
1631176840000|2021-09-09 08:40:40|27297.68|27297.68|27304.75|27304.75|27304.75|27304.75|27297.68|27297.68|0
1631176850000|2021-09-09 08:40:50|27308.28|27308.28|27305.35|27305.35|27308.28|27308.28|27304.75|27304.75|0
1631176860000|2021-09-09 08:41:00|27312.42|27312.42|27312.42|27312.42|27312.42|27312.42|27312.42|27312.42|0
1631176880000|2021-09-09 08:41:20|27308.88|27308.88|27308.88|27308.88|27308.88|27308.88|27308.88|27308.88|0
1631176900000|2021-09-09 08:41:40|27310.08|27310.08|27308.28|27308.28|27310.08|27310.08|27308.28|27308.28|0
1631176910000|2021-09-09 08:41:50|27304.75|27304.75|27304.75|27304.75|27304.75|27304.75|27304.75|27304.75|0
1631176930000|2021-09-09 08:42:10|27301.21|27301.21|27301.21|27301.21|27301.21|27301.21|27301.21|27301.21|0
1631176940000|2021-09-09 08:42:20|27301.7|27301.7|27298.16|27298.16|27301.7|27301.7|27298.16|27298.16|0
1631176960000|2021-09-09 08:42:40|27294.63|27294.63|27294.63|27294.63|27294.63|27294.63|27294.63|27294.63|0
1631176970000|2021-09-09 08:42:50|27291.09|27291.09|27294.63|27294.63|27294.63|27294.63|27291.09|27291.09|0
1631176980000|2021-09-09 08:43:00|27287.56|27287.56|27287.56|27287.56|27287.56|27287.56|27287.56|27287.56|0
1631176990000|2021-09-09 08:43:10|27287.15|27287.15|27271.81|27271.81|27287.15|27287.15|27271.81|27271.81|0
1631177030000|2021-09-09 08:43:50|27271.21|27271.21|27271.21|27271.21|27271.21|27271.21|27271.21|27271.21|0
1631177040000|2021-09-09 08:44:00|27271.81|27271.81|27271.81|27271.81|27271.81|27271.81|27271.81|27271.81|0
1631177060000|2021-09-09 08:44:20|27282.41|27282.41|27282.41|27282.41|27282.41|27282.41|27282.41|27282.41|0
1631177080000|2021-09-09 08:44:40|27278.88|27278.88|27278.88|27278.88|27278.88|27278.88|27278.88|27278.88|0
1631177100000|2021-09-09 08:45:00|27279.48|27279.48|27279.48|27279.48|27279.48|27279.48|27279.48|27279.48|0
1631177110000|2021-09-09 08:45:10|27283.01|27283.01|27283.01|27283.01|27283.01|27283.01|27283.01|27283.01|0
1631177140000|2021-09-09 08:45:40|27279.48|27279.48|27283.01|27283.01|27283.01|27283.01|27279.48|27279.48|0
1631177150000|2021-09-09 08:45:50|27279.48|27279.48|27279.48|27279.48|27279.48|27279.48|27279.48|27279.48|0
1631177180000|2021-09-09 08:46:20|27283.01|27283.01|27283.01|27283.01|27283.01|27283.01|27283.01|27283.01|0
1631177190000|2021-09-09 08:46:30|27279.48|27279.48|27275.94|27275.94|27279.48|27279.48|27275.94|27275.94|0
1631177220000|2021-09-09 08:47:00|27275.34|27275.34|27268.27|27268.27|27275.34|27275.34|27268.27|27268.27|0
1631177230000|2021-09-09 08:47:10|27267.45|27267.45|27267.45|27267.45|27267.45|27267.45|27267.45|27267.45|0
1631177240000|2021-09-09 08:47:20|27274.52|27274.52|27274.52|27274.52|27274.52|27274.52|27274.52|27274.52|0
1631177260000|2021-09-09 08:47:40|27273.92|27273.92|27282.19|27282.19|27282.19|27282.19|27273.92|27273.92|0
1631177280000|2021-09-09 08:48:00|27292.8|27292.8|27292.8|27292.8|27292.8|27292.8|27292.8|27292.8|0
1631177290000|2021-09-09 08:48:10|27285.73|27285.73|27285.73|27285.73|27285.73|27285.73|27285.73|27285.73|0
1631177300000|2021-09-09 08:48:20|27289.26|27289.26|27289.26|27289.26|27289.26|27289.26|27289.26|27289.26|0
1631177320000|2021-09-09 08:48:40|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|0
1631177350000|2021-09-09 08:49:10|27286.93|27286.93|27286.93|27286.93|27290.46|27290.46|27286.93|27286.93|0
1631177360000|2021-09-09 08:49:20|27283.39|27283.39|27280.46|27280.46|27283.99|27283.99|27280.46|27280.46|0
1631177370000|2021-09-09 08:49:30|27291.06|27291.06|27287.53|27287.53|27291.06|27291.06|27287.53|27287.53|0
1631177400000|2021-09-09 08:50:00|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|0
1631177410000|2021-09-09 08:50:10|27294.6|27294.6|27294.6|27294.6|27294.6|27294.6|27294.6|27294.6|0
1631177420000|2021-09-09 08:50:20|27298.13|27298.13|27298.13|27298.13|27298.13|27298.13|27298.13|27298.13|0
1631177430000|2021-09-09 08:50:30|27294.6|27294.6|27294.6|27294.6|27294.6|27294.6|27294.6|27294.6|0
1631177440000|2021-09-09 08:50:40|27295.2|27295.2|27295.2|27295.2|27295.2|27295.2|27295.2|27295.2|0
1631177450000|2021-09-09 08:50:50|27291.67|27291.67|27291.67|27291.67|27291.67|27291.67|27291.67|27291.67|0
1631177460000|2021-09-09 08:51:00|27295.2|27295.2|27295.8|27295.8|27295.8|27295.8|27295.2|27295.2|0
1631177510000|2021-09-09 08:51:50|27299.34|27299.34|27295.8|27295.8|27299.34|27299.34|27295.8|27295.8|0
1631177520000|2021-09-09 08:52:00|27288.73|27288.73|27288.73|27288.73|27288.73|27288.73|27288.73|27288.73|0
1631177570000|2021-09-09 08:52:50|27292.27|27292.27|27295.8|27295.8|27295.8|27295.8|27292.27|27292.27|0
1631177580000|2021-09-09 08:53:00|27296.4|27296.4|27296.4|27296.4|27296.4|27296.4|27296.4|27296.4|0
1631177590000|2021-09-09 08:53:10|27299.94|27299.94|27299.94|27299.94|27303.47|27303.47|27299.94|27299.94|0
1631177600000|2021-09-09 08:53:20|27299.34|27299.34|27298.73|27298.73|27299.34|27299.34|27298.73|27298.73|0
1631177610000|2021-09-09 08:53:30|27309.94|27309.94|27309.94|27309.94|27309.94|27309.94|27309.94|27309.94|0
1631177630000|2021-09-09 08:53:50|27313.48|27313.48|27313.48|27313.48|27313.48|27313.48|27313.48|27313.48|0
1631177640000|2021-09-09 08:54:00|27314.08|27314.08|27310.54|27310.54|27314.08|27314.08|27310.54|27310.54|0
1631177650000|2021-09-09 08:54:10|27314.08|27314.08|27309.33|27309.33|27314.08|27314.08|27309.33|27309.33|0
1631177670000|2021-09-09 08:54:30|27302.26|27302.26|27302.26|27302.26|27302.26|27302.26|27302.26|27302.26|0
1631177690000|2021-09-09 08:54:50|27302.86|27302.86|27302.86|27302.86|27302.86|27302.86|27302.86|27302.86|0
1631177700000|2021-09-09 08:55:00|27301.66|27301.66|27301.66|27301.66|27301.66|27301.66|27301.66|27301.66|0
1631177710000|2021-09-09 08:55:10|27298.13|27298.13|27298.13|27298.13|27298.13|27298.13|27298.13|27298.13|0
1631177730000|2021-09-09 08:55:30|27291.06|27291.06|27290.65|27290.65|27291.06|27291.06|27290.65|27290.65|0
1631177760000|2021-09-09 08:56:00|27297.72|27297.72|27297.72|27297.72|27297.72|27297.72|27297.72|27297.72|0
1631177770000|2021-09-09 08:56:10|27294.18|27294.18|27294.18|27294.18|27294.18|27294.18|27294.18|27294.18|0
1631177810000|2021-09-09 08:56:50|27294.66|27294.66|27298.2|27298.2|27298.2|27298.2|27294.66|27294.66|0
1631177850000|2021-09-09 08:57:30|27305.87|27305.87|27305.87|27305.87|27305.87|27305.87|27305.87|27305.87|0
1631177860000|2021-09-09 08:57:40|27298.8|27298.8|27302.34|27302.34|27302.34|27302.34|27298.8|27298.8|0
1631177870000|2021-09-09 08:57:50|27298.8|27298.8|27298.8|27298.8|27298.8|27298.8|27298.8|27298.8|0
1631177930000|2021-09-09 08:58:50|27302.34|27302.34|27302.34|27302.34|27302.34|27302.34|27302.34|27302.34|0
1631177960000|2021-09-09 08:59:20|27298.8|27298.8|27302.34|27302.34|27302.34|27302.34|27295.27|27295.27|0
1631177990000|2021-09-09 08:59:50|27305.87|27305.87|27301.93|27301.93|27305.87|27305.87|27301.93|27301.93|0
1631178010000|2021-09-09 09:00:10|27298.39|27298.39|27291.32|27291.32|27298.39|27298.39|27291.32|27291.32|0
1631178020000|2021-09-09 09:00:20|27287.79|27287.79|27285.98|27285.98|27287.79|27287.79|27285.98|27285.98|0
1631178040000|2021-09-09 09:00:40|27286.58|27286.58|27287.19|27287.19|27287.19|27287.19|27286.58|27286.58|0
1631178050000|2021-09-09 09:00:50|27294.25|27294.25|27294.25|27294.25|27294.25|27294.25|27294.25|27294.25|0
1631178060000|2021-09-09 09:01:00|27297.79|27297.79|27297.79|27297.79|27297.79|27297.79|27297.79|27297.79|0
1631178080000|2021-09-09 09:01:20|27294.25|27294.25|27294.25|27294.25|27294.25|27294.25|27294.25|27294.25|0
1631178090000|2021-09-09 09:01:30|27290.72|27290.72|27290.72|27290.72|27290.72|27290.72|27290.72|27290.72|0
1631178100000|2021-09-09 09:01:40|27287.19|27287.19|27293.65|27293.65|27297.79|27297.79|27287.19|27287.19|0
1631178110000|2021-09-09 09:01:50|27290.12|27290.12|27286.58|27286.58|27290.12|27290.12|27286.58|27286.58|0
1631178130000|2021-09-09 09:02:10|27283.05|27283.05|27283.05|27283.05|27286.58|27286.58|27283.05|27283.05|0
1631178140000|2021-09-09 09:02:20|27279.51|27279.51|27272.44|27272.44|27279.51|27279.51|27272.44|27272.44|0
1631178150000|2021-09-09 09:02:30|27268.91|27268.91|27268.91|27268.91|27268.91|27268.91|27268.91|27268.91|0
1631178170000|2021-09-09 09:02:50|27272.44|27272.44|27272.44|27272.44|27272.44|27272.44|27272.44|27272.44|0
1631178180000|2021-09-09 09:03:00|27275.98|27275.98|27268.91|27268.91|27275.98|27275.98|27268.91|27268.91|0
1631178190000|2021-09-09 09:03:10|27272.44|27272.44|27275.98|27275.98|27275.98|27275.98|27272.44|27272.44|0
1631178200000|2021-09-09 09:03:20|27275.38|27275.38|27275.38|27275.38|27275.38|27275.38|27275.38|27275.38|0
1631178240000|2021-09-09 09:04:00|27275.98|27275.98|27283.05|27283.05|27283.05|27283.05|27275.98|27275.98|0
1631178250000|2021-09-09 09:04:10|27279.51|27279.51|27279.51|27279.51|27279.51|27279.51|27279.51|27279.51|0
1631178260000|2021-09-09 09:04:20|27275.98|27275.98|27275.98|27275.98|27275.98|27275.98|27275.98|27275.98|0
1631178290000|2021-09-09 09:04:50|27279.51|27279.51|27279.51|27279.51|27279.51|27279.51|27279.51|27279.51|0
1631178310000|2021-09-09 09:05:10|27279.76|27279.76|27279.76|27279.76|27279.76|27279.76|27279.76|27279.76|0
1631178320000|2021-09-09 09:05:20|27283.29|27283.29|27283.7|27283.7|27283.7|27283.7|27283.29|27283.29|0
1631178330000|2021-09-09 09:05:30|27284.3|27284.3|27287.84|27287.84|27291.37|27291.37|27284.3|27284.3|0
1631178340000|2021-09-09 09:05:40|27291.37|27291.37|27291.37|27291.37|27291.37|27291.37|27291.37|27291.37|0
1631178350000|2021-09-09 09:05:50|27291.97|27291.97|27293.17|27293.17|27293.17|27293.17|27291.97|27291.97|0
1631178360000|2021-09-09 09:06:00|27296.71|27296.71|27292.57|27292.57|27296.71|27296.71|27292.57|27292.57|0
1631178370000|2021-09-09 09:06:10|27289.04|27289.04|27285.5|27285.5|27289.04|27289.04|27285.5|27285.5|0
1631178380000|2021-09-09 09:06:20|27285.91|27285.91|27282.38|27282.38|27285.91|27285.91|27282.38|27282.38|0
1631178390000|2021-09-09 09:06:30|27278.84|27278.84|27282.38|27282.38|27282.38|27282.38|27278.84|27278.84|0
1631178400000|2021-09-09 09:06:40|27285.91|27285.91|27281.78|27281.78|27285.91|27285.91|27281.78|27281.78|0
1631178410000|2021-09-09 09:06:50|27281.18|27281.18|27277.64|27277.64|27281.18|27281.18|27277.64|27277.64|0
1631178430000|2021-09-09 09:07:10|27281.18|27281.18|27281.18|27281.18|27281.18|27281.18|27281.18|27281.18|0
1631178440000|2021-09-09 09:07:20|27281.42|27281.42|27278.49|27278.49|27282.02|27282.02|27278.49|27278.49|0
1631178450000|2021-09-09 09:07:30|27274.95|27274.95|27274.95|27274.95|27274.95|27274.95|27274.95|27274.95|0
1631178460000|2021-09-09 09:07:40|27274.35|27274.35|27270.81|27270.81|27274.35|27274.35|27267.28|27267.28|0
1631178470000|2021-09-09 09:07:50|27267.28|27267.28|27266.68|27266.68|27267.28|27267.28|27266.68|27266.68|0
1631178500000|2021-09-09 09:08:20|27277.28|27277.28|27277.28|27277.28|27277.28|27277.28|27277.28|27277.28|0
1631178520000|2021-09-09 09:08:40|27263.14|27263.14|27270.21|27270.21|27270.21|27270.21|27263.14|27263.14|0
1631178530000|2021-09-09 09:08:50|27266.68|27266.68|27266.68|27266.68|27270.21|27270.21|27266.68|27266.68|0
1631178550000|2021-09-09 09:09:10|27270.21|27270.21|27270.21|27270.21|27270.21|27270.21|27270.21|27270.21|0
1631178560000|2021-09-09 09:09:20|27277.28|27277.28|27259.61|27259.61|27277.28|27277.28|27259.61|27259.61|0
1631178600000|2021-09-09 09:10:00|27256.07|27256.07|27261.94|27261.94|27261.94|27261.94|27251.34|27251.34|0
1631178610000|2021-09-09 09:10:10|27262.54|27262.54|27262.54|27262.54|27262.54|27262.54|27259.01|27259.01|0
1631178650000|2021-09-09 09:10:50|27266.08|27266.08|27266.08|27266.08|27266.08|27266.08|27266.08|27266.08|0
1631178670000|2021-09-09 09:11:10|27266.68|27266.68|27266.68|27266.68|27266.68|27266.68|27266.68|27266.68|0
1631178690000|2021-09-09 09:11:30|27267.28|27267.28|27267.28|27267.28|27267.28|27267.28|27267.28|27267.28|0
1631178710000|2021-09-09 09:11:50|27266.87|27266.87|27259.56|27259.56|27266.87|27266.87|27259.56|27259.56|0
1631178740000|2021-09-09 09:12:20|27258.96|27258.96|27258.96|27258.96|27258.96|27258.96|27258.96|27258.96|0
1631178770000|2021-09-09 09:12:50|27269.56|27269.56|27266.63|27266.63|27269.56|27269.56|27266.03|27266.03|0
1631178780000|2021-09-09 09:13:00|27270.76|27270.76|27270.76|27270.76|27270.76|27270.76|27270.76|27270.76|0
1631178800000|2021-09-09 09:13:20|27271.58|27271.58|27275.12|27275.12|27278.65|27278.65|27271.58|27271.58|0
1631178810000|2021-09-09 09:13:30|27282.19|27282.19|27282.19|27282.19|27282.19|27282.19|27282.19|27282.19|0
1631178840000|2021-09-09 09:14:00|27275.12|27275.12|27285.72|27285.72|27289.26|27289.26|27268.05|27268.05|0
1631178850000|2021-09-09 09:14:10|27282.19|27282.19|27275.72|27275.72|27282.19|27282.19|27275.12|27275.12|0
1631178860000|2021-09-09 09:14:20|27282.79|27282.79|27283.2|27283.2|27283.2|27283.2|27282.79|27282.79|0
1631178890000|2021-09-09 09:14:50|27300.87|27300.87|27302.48|27302.48|27302.48|27302.48|27300.87|27300.87|0
1631178900000|2021-09-09 09:15:00|27313.09|27313.09|27293.61|27293.61|27313.09|27313.09|27293.61|27293.61|0
1631178910000|2021-09-09 09:15:10|27293.01|27293.01|27293.61|27293.61|27293.61|27293.61|27292.41|27292.41|0
1631178920000|2021-09-09 09:15:20|27293.85|27293.85|27289.12|27289.12|27293.85|27293.85|27289.12|27289.12|0
1631178930000|2021-09-09 09:15:30|27292.65|27292.65|27292.65|27292.65|27292.65|27292.65|27292.65|27292.65|0
1631178950000|2021-09-09 09:15:50|27292.41|27292.41|27292.41|27292.41|27292.41|27292.41|27292.41|27292.41|0
1631178970000|2021-09-09 09:16:10|27288.27|27288.27|27287.67|27287.67|27288.27|27288.27|27287.67|27287.67|0
1631178980000|2021-09-09 09:16:20|27294.74|27294.74|27294.74|27294.74|27294.74|27294.74|27294.74|27294.74|0
1631178990000|2021-09-09 09:16:30|27301.81|27301.81|27302.66|27302.66|27302.66|27302.66|27301.81|27301.81|0
1631179000000|2021-09-09 09:16:40|27323.87|27323.87|27320.33|27320.33|27323.87|27323.87|27320.33|27320.33|0
1631179010000|2021-09-09 09:16:50|27323.87|27323.87|27323.87|27323.87|27327.4|27327.4|27323.87|27323.87|0
1631179020000|2021-09-09 09:17:00|27316.8|27316.8|27316.8|27316.8|27316.8|27316.8|27316.8|27316.8|0
1631179030000|2021-09-09 09:17:10|27320.33|27320.33|27320.33|27320.33|27320.33|27320.33|27320.33|27320.33|0
1631179050000|2021-09-09 09:17:30|27330.94|27330.94|27336.27|27336.27|27336.27|27336.27|27330.94|27330.94|0
1631179060000|2021-09-09 09:17:40|27335.07|27335.07|27327.4|27327.4|27335.07|27335.07|27327.4|27327.4|0
1631179070000|2021-09-09 09:17:50|27328|27328|27328|27328|27328|27328|27328|27328|0
1631179080000|2021-09-09 09:18:00|27335.07|27335.07|27335.07|27335.07|27335.07|27335.07|27335.07|27335.07|0
1631179090000|2021-09-09 09:18:10|27334.47|27334.47|27334.47|27334.47|27334.47|27334.47|27334.47|27334.47|0
1631179110000|2021-09-09 09:18:30|27338.01|27338.01|27345.08|27345.08|27345.08|27345.08|27338.01|27338.01|0
1631179120000|2021-09-09 09:18:40|27341.54|27341.54|27341.54|27341.54|27341.54|27341.54|27341.54|27341.54|0
1631179130000|2021-09-09 09:18:50|27338.01|27338.01|27338.01|27338.01|27338.01|27338.01|27338.01|27338.01|0
1631179160000|2021-09-09 09:19:20|27341.54|27341.54|27345.08|27345.08|27345.08|27345.08|27341.54|27341.54|0
1631179170000|2021-09-09 09:19:30|27338.01|27338.01|27338.01|27338.01|27338.01|27338.01|27338.01|27338.01|0
1631179190000|2021-09-09 09:19:50|27334.47|27334.47|27334.47|27334.47|27334.47|27334.47|27334.47|27334.47|0
1631179230000|2021-09-09 09:20:30|27330.94|27330.94|27330.94|27330.94|27330.94|27330.94|27327.4|27327.4|0
1631179260000|2021-09-09 09:21:00|27327.4|27327.4|27327.16|27327.16|27327.4|27327.4|27327.16|27327.16|0
1631179300000|2021-09-09 09:21:40|27323.02|27323.02|27326.56|27326.56|27326.56|27326.56|27323.02|27323.02|0
1631179310000|2021-09-09 09:21:50|27326.15|27326.15|27326.15|27326.15|27326.15|27326.15|27326.15|27326.15|0
1631179320000|2021-09-09 09:22:00|27329.68|27329.68|27329.68|27329.68|27336.75|27336.75|27329.68|27329.68|0
1631179340000|2021-09-09 09:22:20|27336.75|27336.75|27336.75|27336.75|27336.75|27336.75|27336.75|27336.75|0
1631179350000|2021-09-09 09:22:30|27340.29|27340.29|27341.49|27341.49|27341.49|27341.49|27340.29|27340.29|0
1631179370000|2021-09-09 09:22:50|27345.02|27345.02|27342.09|27342.09|27345.63|27345.63|27342.09|27342.09|0
1631179400000|2021-09-09 09:23:20|27338.56|27338.56|27331.49|27331.49|27338.56|27338.56|27331.49|27331.49|0
1631179410000|2021-09-09 09:23:30|27330.88|27330.88|27339.18|27339.18|27339.18|27339.18|27330.88|27330.88|0
1631179430000|2021-09-09 09:23:50|27335.65|27335.65|27332.11|27332.11|27335.65|27335.65|27332.11|27332.11|0
1631179450000|2021-09-09 09:24:10|27328.58|27328.58|27328.58|27328.58|27328.58|27328.58|27328.58|27328.58|0
1631179460000|2021-09-09 09:24:20|27332.11|27332.11|27332.11|27332.11|27332.11|27332.11|27332.11|27332.11|0
1631179480000|2021-09-09 09:24:40|27335.65|27335.65|27335.65|27335.65|27335.65|27335.65|27335.65|27335.65|0
1631179490000|2021-09-09 09:24:50|27339.18|27339.18|27339.18|27339.18|27339.18|27339.18|27339.18|27339.18|0
1631179500000|2021-09-09 09:25:00|27339.78|27339.78|27339.78|27339.78|27339.78|27339.78|27339.78|27339.78|0
1631179510000|2021-09-09 09:25:10|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|0
1631179540000|2021-09-09 09:25:40|27339.78|27339.78|27339.54|27339.54|27339.78|27339.78|27339.54|27339.54|0
1631179560000|2021-09-09 09:26:00|27338.94|27338.94|27338.94|27338.94|27338.94|27338.94|27338.94|27338.94|0
1631179580000|2021-09-09 09:26:20|27342.48|27342.48|27346.01|27346.01|27346.01|27346.01|27342.48|27342.48|0
1631179610000|2021-09-09 09:26:50|27342.48|27342.48|27346.01|27346.01|27346.01|27346.01|27342.48|27342.48|0
1631179640000|2021-09-09 09:27:20|27342.48|27342.48|27341.88|27341.88|27342.48|27342.48|27341.88|27341.88|0
1631179650000|2021-09-09 09:27:30|27349.55|27349.55|27349.55|27349.55|27349.55|27349.55|27349.55|27349.55|0
1631179670000|2021-09-09 09:27:50|27353.68|27353.68|27357.22|27357.22|27357.22|27357.22|27353.68|27353.68|0
1631179680000|2021-09-09 09:28:00|27353.68|27353.68|27364.89|27364.89|27364.89|27364.89|27353.68|27353.68|0
1631179690000|2021-09-09 09:28:10|27361.35|27361.35|27357.82|27357.82|27361.35|27361.35|27357.82|27357.82|0
1631179710000|2021-09-09 09:28:30|27361.35|27361.35|27361.35|27361.35|27361.35|27361.35|27361.35|27361.35|0
1631179720000|2021-09-09 09:28:40|27357.82|27357.82|27357.82|27357.82|27357.82|27357.82|27357.82|27357.82|0
1631179740000|2021-09-09 09:29:00|27358.23|27358.23|27368.23|27368.23|27372.37|27372.37|27358.23|27358.23|0
1631179750000|2021-09-09 09:29:10|27364.7|27364.7|27368.23|27368.23|27368.23|27368.23|27364.7|27364.7|0
1631179770000|2021-09-09 09:29:30|27371.77|27371.77|27371.77|27371.77|27371.77|27371.77|27371.77|27371.77|0
1631179780000|2021-09-09 09:29:40|27368.23|27368.23|27368.23|27368.23|27368.23|27368.23|27368.23|27368.23|0
1631179790000|2021-09-09 09:29:50|27372.37|27372.37|27371.17|27371.17|27372.37|27372.37|27371.17|27371.17|0
1631179800000|2021-09-09 09:30:00|27364.1|27364.1|27364.1|27364.1|27364.1|27364.1|27356.43|27356.43|0
1631179820000|2021-09-09 09:30:20|27362.89|27362.89|27362.89|27362.89|27362.89|27362.89|27362.89|27362.89|0
1631179830000|2021-09-09 09:30:30|27373.5|27373.5|27377.03|27377.03|27380.57|27380.57|27373.5|27373.5|0
1631179840000|2021-09-09 09:30:40|27377.63|27377.63|27369.36|27369.36|27377.63|27377.63|27369.36|27369.36|0
1631179850000|2021-09-09 09:30:50|27369.61|27369.61|27369|27369|27369.61|27369.61|27369|27369|0
1631179860000|2021-09-09 09:31:00|27369.61|27369.61|27355.06|27355.06|27369.61|27369.61|27355.06|27355.06|0
1631179870000|2021-09-09 09:31:10|27354.46|27354.46|27354.46|27354.46|27354.46|27354.46|27354.46|27354.46|0
1631179880000|2021-09-09 09:31:20|27350.92|27350.92|27347.39|27347.39|27350.92|27350.92|27347.39|27347.39|0
1631179900000|2021-09-09 09:31:40|27350.92|27350.92|27358.59|27358.59|27358.59|27358.59|27350.92|27350.92|0
1631179930000|2021-09-09 09:32:10|27362.13|27362.13|27362.13|27362.13|27362.13|27362.13|27362.13|27362.13|0
1631179960000|2021-09-09 09:32:40|27361.52|27361.52|27365.06|27365.06|27365.06|27365.06|27361.52|27361.52|0
1631179970000|2021-09-09 09:32:50|27366.26|27366.26|27373.33|27373.33|27373.33|27373.33|27366.26|27366.26|0
1631179980000|2021-09-09 09:33:00|27369.8|27369.8|27365.66|27365.66|27369.8|27369.8|27365.66|27365.66|0
1631179990000|2021-09-09 09:33:10|27362.13|27362.13|27355.06|27355.06|27362.13|27362.13|27355.06|27355.06|0
1631180030000|2021-09-09 09:33:50|27355.66|27355.66|27355.66|27355.66|27355.66|27355.66|27355.66|27355.66|0
1631180040000|2021-09-09 09:34:00|27356.14|27356.14|27355.54|27355.54|27359.68|27359.68|27355.54|27355.54|0
1631180050000|2021-09-09 09:34:10|27362.61|27362.61|27359.07|27359.07|27362.61|27362.61|27359.07|27359.07|0
1631180090000|2021-09-09 09:34:50|27366.14|27366.14|27362.61|27362.61|27366.14|27366.14|27362.61|27362.61|0
1631180110000|2021-09-09 09:35:10|27359.07|27359.07|27359.07|27359.07|27359.07|27359.07|27359.07|27359.07|0
1631180130000|2021-09-09 09:35:30|27362.61|27362.61|27362.61|27362.61|27362.61|27362.61|27362.61|27362.61|0
1631180160000|2021-09-09 09:36:00|27359.07|27359.07|27359.07|27359.07|27359.07|27359.07|27359.07|27359.07|0
1631180190000|2021-09-09 09:36:30|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|0
1631180200000|2021-09-09 09:36:40|27362.01|27362.01|27362.01|27362.01|27362.01|27362.01|27362.01|27362.01|0
1631180210000|2021-09-09 09:36:50|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|0
1631180240000|2021-09-09 09:37:20|27359.07|27359.07|27359.07|27359.07|27359.07|27359.07|27359.07|27359.07|0
1631180270000|2021-09-09 09:37:50|27373.21|27373.21|27373.21|27373.21|27373.21|27373.21|27373.21|27373.21|0
1631180280000|2021-09-09 09:38:00|27372.61|27372.61|27372.61|27372.61|27372.61|27372.61|27372.61|27372.61|0
1631180290000|2021-09-09 09:38:10|27369.08|27369.08|27369.08|27369.08|27369.08|27369.08|27369.08|27369.08|0
1631180310000|2021-09-09 09:38:30|27365.54|27365.54|27365.54|27365.54|27365.54|27365.54|27365.54|27365.54|0
1631180330000|2021-09-09 09:38:50|27369.08|27369.08|27369.08|27369.08|27369.08|27369.08|27369.08|27369.08|0
1631180390000|2021-09-09 09:39:50|27365.54|27365.54|27362.01|27362.01|27365.54|27365.54|27362.01|27362.01|0
1631180430000|2021-09-09 09:40:30|27372.2|27372.2|27368.67|27368.67|27372.2|27372.2|27368.67|27368.67|0
1631180440000|2021-09-09 09:40:40|27368.07|27368.07|27381.61|27381.61|27381.61|27381.61|27366.27|27366.27|0
1631180450000|2021-09-09 09:40:50|27378.07|27378.07|27378.07|27378.07|27378.07|27378.07|27378.07|27378.07|0
1631180470000|2021-09-09 09:41:10|27377.47|27377.47|27377.47|27377.47|27377.47|27377.47|27377.47|27377.47|0
1631180500000|2021-09-09 09:41:40|27373.94|27373.94|27359.8|27359.8|27373.94|27373.94|27359.8|27359.8|0
1631180510000|2021-09-09 09:41:50|27363.33|27363.33|27363.33|27363.33|27363.33|27363.33|27363.33|27363.33|0
1631180560000|2021-09-09 09:42:40|27359.8|27359.8|27356.26|27356.26|27359.8|27359.8|27356.26|27356.26|0
1631180570000|2021-09-09 09:42:50|27352.73|27352.73|27352.73|27352.73|27352.73|27352.73|27352.73|27352.73|0
1631180580000|2021-09-09 09:43:00|27349.19|27349.19|27356.26|27356.26|27356.26|27356.26|27348.71|27348.71|0
1631180590000|2021-09-09 09:43:10|27352.73|27352.73|27352.73|27352.73|27352.73|27352.73|27352.73|27352.73|0
1631180600000|2021-09-09 09:43:20|27352.13|27352.13|27352.13|27352.13|27352.13|27352.13|27352.13|27352.13|0
1631180610000|2021-09-09 09:43:30|27345.06|27345.06|27345.06|27345.06|27345.06|27345.06|27345.06|27345.06|0
1631180620000|2021-09-09 09:43:40|27348.59|27348.59|27352.13|27352.13|27352.13|27352.13|27348.59|27348.59|0
1631180640000|2021-09-09 09:44:00|27343.85|27343.85|27340.32|27340.32|27343.85|27343.85|27340.32|27340.32|0
1631180680000|2021-09-09 09:44:40|27339.72|27339.72|27339.12|27339.12|27339.72|27339.72|27339.12|27339.12|0
1631180700000|2021-09-09 09:45:00|27342.65|27342.65|27342.65|27342.65|27342.65|27342.65|27342.65|27342.65|0
1631180710000|2021-09-09 09:45:10|27342.05|27342.05|27342.05|27342.05|27342.05|27342.05|27342.05|27342.05|0
1631180740000|2021-09-09 09:45:40|27338.52|27338.52|27331.45|27331.45|27338.52|27338.52|27331.45|27331.45|0
1631180780000|2021-09-09 09:46:20|27334.98|27334.98|27334.98|27334.98|27334.98|27334.98|27334.98|27334.98|0
1631180800000|2021-09-09 09:46:40|27338.52|27338.52|27338.52|27338.52|27338.52|27338.52|27338.52|27338.52|0
1631180840000|2021-09-09 09:47:20|27338.03|27338.03|27338.03|27338.03|27338.03|27338.03|27338.03|27338.03|0
1631180870000|2021-09-09 09:47:50|27348.64|27348.64|27348.64|27348.64|27348.64|27348.64|27348.64|27348.64|0
1631180910000|2021-09-09 09:48:30|27349.24|27349.24|27348.04|27348.04|27349.24|27349.24|27348.04|27348.04|0
1631180920000|2021-09-09 09:48:40|27347.44|27347.44|27346.84|27346.84|27348.04|27348.04|27346.84|27346.84|0
1631180940000|2021-09-09 09:49:00|27350.37|27350.37|27351.57|27351.57|27351.57|27351.57|27350.37|27350.37|0
1631180980000|2021-09-09 09:49:40|27350.97|27350.97|27350.97|27350.97|27350.97|27350.97|27350.97|27350.97|0
1631181000000|2021-09-09 09:50:00|27351.57|27351.57|27351.57|27351.57|27351.57|27351.57|27351.57|27351.57|0
1631181020000|2021-09-09 09:50:20|27352.17|27352.17|27352.17|27352.17|27352.17|27352.17|27352.17|27352.17|0
1631181030000|2021-09-09 09:50:30|27362.78|27362.78|27362.78|27362.78|27362.78|27362.78|27362.78|27362.78|0
1631181040000|2021-09-09 09:50:40|27363.38|27363.38|27363.38|27363.38|27363.38|27363.38|27363.38|27363.38|0
1631181060000|2021-09-09 09:51:00|27363.86|27363.86|27364.1|27364.1|27364.1|27364.1|27363.86|27363.86|0
1631181080000|2021-09-09 09:51:20|27357.03|27357.03|27353.5|27353.5|27357.03|27357.03|27353.5|27353.5|0
1631181120000|2021-09-09 09:52:00|27357.03|27357.03|27357.03|27357.03|27357.03|27357.03|27357.03|27357.03|0
1631181150000|2021-09-09 09:52:30|27353.5|27353.5|27353.5|27353.5|27353.5|27353.5|27353.5|27353.5|0
1631181170000|2021-09-09 09:52:50|27354.1|27354.1|27354.1|27354.1|27354.1|27354.1|27354.1|27354.1|0
1631181190000|2021-09-09 09:53:10|27352.9|27352.9|27359.37|27359.37|27359.37|27359.37|27352.3|27352.3|0
1631181200000|2021-09-09 09:53:20|27355.83|27355.83|27352.3|27352.3|27355.83|27355.83|27352.3|27352.3|0
1631181250000|2021-09-09 09:54:10|27362.9|27362.9|27359.37|27359.37|27362.9|27362.9|27359.37|27359.37|0
1631181280000|2021-09-09 09:54:40|27362.9|27362.9|27362.9|27362.9|27366.44|27366.44|27362.9|27362.9|0
1631181290000|2021-09-09 09:54:50|27369.97|27369.97|27369.97|27369.97|27369.97|27369.97|27369.97|27369.97|0
1631181300000|2021-09-09 09:55:00|27366.44|27366.44|27366.44|27366.44|27366.44|27366.44|27366.44|27366.44|0
1631181310000|2021-09-09 09:55:10|27369.97|27369.97|27369.97|27369.97|27369.97|27369.97|27369.97|27369.97|0
1631181370000|2021-09-09 09:56:10|27362.9|27362.9|27359.37|27359.37|27362.9|27362.9|27359.37|27359.37|0
1631181380000|2021-09-09 09:56:20|27362.9|27362.9|27359.37|27359.37|27362.9|27362.9|27359.37|27359.37|0
1631181400000|2021-09-09 09:56:40|27362.9|27362.9|27362.9|27362.9|27362.9|27362.9|27362.9|27362.9|0
1631181440000|2021-09-09 09:57:20|27362.3|27362.3|27362.3|27362.3|27362.3|27362.3|27362.3|27362.3|0
1631181450000|2021-09-09 09:57:30|27362.9|27362.9|27369.97|27369.97|27369.97|27369.97|27362.9|27362.9|0
1631181460000|2021-09-09 09:57:40|27366.44|27366.44|27366.44|27366.44|27366.44|27366.44|27366.44|27366.44|0
1631181520000|2021-09-09 09:58:40|27362.9|27362.9|27362.9|27362.9|27362.9|27362.9|27362.9|27362.9|0
1631181540000|2021-09-09 09:59:00|27359.37|27359.37|27359.37|27359.37|27359.37|27359.37|27359.37|27359.37|0
1631181550000|2021-09-09 09:59:10|27355.83|27355.83|27355.83|27355.83|27355.83|27355.83|27355.83|27355.83|0
1631181560000|2021-09-09 09:59:20|27356.43|27356.43|27356.43|27356.43|27356.43|27356.43|27356.43|27356.43|0
1631181580000|2021-09-09 09:59:40|27359.97|27359.97|27359.97|27359.97|27359.97|27359.97|27359.97|27359.97|0
1631181590000|2021-09-09 09:59:50|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|0
1631181600000|2021-09-09 10:00:00|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|0
1631181610000|2021-09-09 10:00:10|27362.68|27362.68|27362.68|27362.68|27362.68|27362.68|27362.68|27362.68|0
1631181620000|2021-09-09 10:00:20|27366.22|27366.22|27365.62|27365.62|27366.22|27366.22|27365.62|27365.62|0
1631181670000|2021-09-09 10:01:10|27365.02|27365.02|27357.95|27357.95|27365.02|27365.02|27357.35|27357.35|0
1631181680000|2021-09-09 10:01:20|27354.41|27354.41|27350.88|27350.88|27354.41|27354.41|27350.88|27350.88|0
1631181690000|2021-09-09 10:01:30|27349.08|27349.08|27344.12|27344.12|27349.08|27349.08|27344.12|27344.12|0
1631181720000|2021-09-09 10:02:00|27340.58|27340.58|27338.25|27338.25|27340.58|27340.58|27338.25|27338.25|0
1631181730000|2021-09-09 10:02:10|27334.72|27334.72|27334.72|27334.72|27334.72|27334.72|27334.72|27334.72|0
1631181740000|2021-09-09 10:02:20|27335.32|27335.32|27335.32|27335.32|27335.32|27335.32|27335.32|27335.32|0
1631181790000|2021-09-09 10:03:10|27345.92|27345.92|27346.52|27346.52|27346.52|27346.52|27345.92|27345.92|0
1631181810000|2021-09-09 10:03:30|27342.99|27342.99|27342.99|27342.99|27342.99|27342.99|27342.99|27342.99|0
1631181820000|2021-09-09 10:03:40|27346.52|27346.52|27346.52|27346.52|27346.52|27346.52|27346.52|27346.52|0
1631181850000|2021-09-09 10:04:10|27346.93|27346.93|27346.93|27346.93|27346.93|27346.93|27346.93|27346.93|0
1631181860000|2021-09-09 10:04:20|27354|27354|27354|27354|27354|27354|27354|27354|0
1631181870000|2021-09-09 10:04:30|27350.47|27350.47|27350.47|27350.47|27350.47|27350.47|27350.47|27350.47|0
1631181890000|2021-09-09 10:04:50|27354|27354|27350.47|27350.47|27354|27354|27350.47|27350.47|0
1631181900000|2021-09-09 10:05:00|27349.87|27349.87|27342.2|27342.2|27349.87|27349.87|27342.2|27342.2|0
1631181940000|2021-09-09 10:05:40|27335.13|27335.13|27335.13|27335.13|27335.13|27335.13|27335.13|27335.13|0
1631181970000|2021-09-09 10:06:10|27333.92|27333.92|27333.32|27333.32|27333.92|27333.92|27333.32|27333.32|0
1631181990000|2021-09-09 10:06:30|27332.91|27332.91|27332.91|27332.91|27332.91|27332.91|27332.91|27332.91|0
1631182000000|2021-09-09 10:06:40|27336.45|27336.45|27335.85|27335.85|27336.45|27336.45|27335.85|27335.85|0
1631182010000|2021-09-09 10:06:50|27332.31|27332.31|27332.31|27332.31|27332.31|27332.31|27332.31|27332.31|0
1631182030000|2021-09-09 10:07:10|27331.71|27331.71|27325.24|27325.24|27331.71|27331.71|27324.04|27324.04|0
1631182040000|2021-09-09 10:07:20|27325.84|27325.84|27325.84|27325.84|27325.84|27325.84|27325.84|27325.84|0
1631182050000|2021-09-09 10:07:30|27325.24|27325.24|27324.16|27324.16|27325.24|27325.24|27324.16|27324.16|0
1631182060000|2021-09-09 10:07:40|27323.56|27323.56|27323.56|27323.56|27323.56|27323.56|27323.56|27323.56|0
1631182070000|2021-09-09 10:07:50|27324.16|27324.16|27323.56|27323.56|27324.16|27324.16|27323.56|27323.56|0
1631182080000|2021-09-09 10:08:00|27324.16|27324.16|27324.16|27324.16|27324.16|27324.16|27324.16|27324.16|0
1631182090000|2021-09-09 10:08:10|27320.62|27320.62|27317.09|27317.09|27320.62|27320.62|27317.09|27317.09|0
1631182100000|2021-09-09 10:08:20|27320.62|27320.62|27317.09|27317.09|27320.62|27320.62|27317.09|27317.09|0
1631182120000|2021-09-09 10:08:40|27317.33|27317.33|27324.4|27324.4|27324.4|27324.4|27317.33|27317.33|0
1631182130000|2021-09-09 10:08:50|27317.33|27317.33|27317.33|27317.33|27317.33|27317.33|27317.33|27317.33|0
1631182160000|2021-09-09 10:09:20|27313.8|27313.8|27313.8|27313.8|27313.8|27313.8|27313.8|27313.8|0
1631182210000|2021-09-09 10:10:10|27317.33|27317.33|27313.8|27313.8|27317.33|27317.33|27310.26|27310.26|0
1631182230000|2021-09-09 10:10:30|27314.28|27314.28|27314.28|27314.28|27314.28|27314.28|27314.28|27314.28|0
1631182240000|2021-09-09 10:10:40|27314.76|27314.76|27314.76|27314.76|27314.76|27314.76|27314.76|27314.76|0
1631182250000|2021-09-09 10:10:50|27314.16|27314.16|27314.16|27314.16|27314.16|27314.16|27314.16|27314.16|0
1631182260000|2021-09-09 10:11:00|27313.75|27313.75|27298.19|27298.19|27313.75|27313.75|27298.19|27298.19|0
1631182270000|2021-09-09 10:11:10|27294.66|27294.66|27294.66|27294.66|27294.66|27294.66|27294.66|27294.66|0
1631182290000|2021-09-09 10:11:30|27295.26|27295.26|27295.86|27295.86|27295.86|27295.86|27295.26|27295.26|0
1631182300000|2021-09-09 10:11:40|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|0
1631182310000|2021-09-09 10:11:50|27307.07|27307.07|27307.07|27307.07|27307.07|27307.07|27307.07|27307.07|0
1631182320000|2021-09-09 10:12:00|27310.6|27310.6|27310.6|27310.6|27310.6|27310.6|27310.6|27310.6|0
1631182330000|2021-09-09 10:12:10|27307.07|27307.07|27307.07|27307.07|27307.07|27307.07|27307.07|27307.07|0
1631182370000|2021-09-09 10:12:50|27300|27300|27284.05|27284.05|27300|27300|27284.05|27284.05|0
1631182380000|2021-09-09 10:13:00|27283.45|27283.45|27284.05|27284.05|27284.05|27284.05|27276.38|27276.38|0
1631182390000|2021-09-09 10:13:10|27283.45|27283.45|27275.78|27275.78|27283.45|27283.45|27275.78|27275.78|0
1631182430000|2021-09-09 10:13:50|27280.52|27280.52|27284.65|27284.65|27284.65|27284.65|27280.52|27280.52|0
1631182460000|2021-09-09 10:14:20|27284.05|27284.05|27284.05|27284.05|27284.05|27284.05|27284.05|27284.05|0
1631182490000|2021-09-09 10:14:50|27273.45|27273.45|27273.45|27273.45|27273.45|27273.45|27273.45|27273.45|0
1631182510000|2021-09-09 10:15:10|27276.98|27276.98|27276.98|27276.98|27276.98|27276.98|27276.98|27276.98|0
1631182540000|2021-09-09 10:15:40|27280.52|27280.52|27280.52|27280.52|27280.52|27280.52|27280.52|27280.52|0
1631182550000|2021-09-09 10:15:50|27281.12|27281.12|27281.12|27281.12|27281.12|27281.12|27281.12|27281.12|0
1631182580000|2021-09-09 10:16:20|27280.52|27280.52|27284.05|27284.05|27284.05|27284.05|27280.52|27280.52|0
1631182610000|2021-09-09 10:16:50|27284.65|27284.65|27288.19|27288.19|27288.19|27288.19|27284.65|27284.65|0
1631182640000|2021-09-09 10:17:20|27287.59|27287.59|27284.05|27284.05|27288.19|27288.19|27284.05|27284.05|0
1631182650000|2021-09-09 10:17:30|27284.65|27284.65|27284.65|27284.65|27284.65|27284.65|27284.65|27284.65|0
1631182670000|2021-09-09 10:17:50|27291.72|27291.72|27291.72|27291.72|27291.72|27291.72|27291.72|27291.72|0
1631182730000|2021-09-09 10:18:50|27292.33|27292.33|27292.33|27292.33|27292.33|27292.33|27292.33|27292.33|0
1631182740000|2021-09-09 10:19:00|27288.79|27288.79|27289.39|27289.39|27289.39|27289.39|27288.79|27288.79|0
1631182790000|2021-09-09 10:19:50|27296.46|27296.46|27297.06|27297.06|27297.06|27297.06|27296.46|27296.46|0
1631182810000|2021-09-09 10:20:10|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|0
1631182820000|2021-09-09 10:20:20|27303.53|27303.53|27303.53|27303.53|27303.53|27303.53|27303.53|27303.53|0
1631182850000|2021-09-09 10:20:50|27303.12|27303.12|27303.12|27303.12|27303.12|27303.12|27303.12|27303.12|0
1631182860000|2021-09-09 10:21:00|27302.52|27302.52|27302.52|27302.52|27303.12|27303.12|27302.52|27302.52|0
1631182890000|2021-09-09 10:21:30|27309.59|27309.59|27308.99|27308.99|27309.59|27309.59|27308.99|27308.99|0
1631182900000|2021-09-09 10:21:40|27305.45|27305.45|27305.45|27305.45|27305.45|27305.45|27305.45|27305.45|0
1631182910000|2021-09-09 10:21:50|27298.38|27298.38|27301.44|27301.44|27301.92|27301.92|27298.38|27298.38|0
1631182970000|2021-09-09 10:22:50|27297.9|27297.9|27294.37|27294.37|27297.9|27297.9|27294.37|27294.37|0
1631182980000|2021-09-09 10:23:00|27293.55|27293.55|27293.55|27293.55|27293.55|27293.55|27293.55|27293.55|0
1631182990000|2021-09-09 10:23:10|27290.01|27290.01|27290.01|27290.01|27290.01|27290.01|27290.01|27290.01|0
1631183000000|2021-09-09 10:23:20|27286.48|27286.48|27286.48|27286.48|27286.48|27286.48|27286.48|27286.48|0
1631183010000|2021-09-09 10:23:30|27285.88|27285.88|27282.34|27282.34|27285.88|27285.88|27282.34|27282.34|0
1631183020000|2021-09-09 10:23:40|27285.88|27285.88|27282.34|27282.34|27285.88|27285.88|27282.34|27282.34|0
1631183050000|2021-09-09 10:24:10|27285.88|27285.88|27285.88|27285.88|27285.88|27285.88|27285.88|27285.88|0
1631183080000|2021-09-09 10:24:40|27289.41|27289.41|27289.41|27289.41|27289.41|27289.41|27289.41|27289.41|0
1631183110000|2021-09-09 10:25:10|27292.94|27292.94|27292.94|27292.94|27292.94|27292.94|27292.94|27292.94|0
1631183120000|2021-09-09 10:25:20|27293.55|27293.55|27293.96|27293.96|27293.96|27293.96|27293.55|27293.55|0
1631183130000|2021-09-09 10:25:30|27301.03|27301.03|27301.63|27301.63|27301.63|27301.63|27301.03|27301.03|0
1631183160000|2021-09-09 10:26:00|27301.03|27301.03|27300.42|27300.42|27301.03|27301.03|27300.42|27300.42|0
1631183190000|2021-09-09 10:26:30|27299.6|27299.6|27299.6|27299.6|27299.6|27299.6|27299.6|27299.6|0
1631183210000|2021-09-09 10:26:50|27296.07|27296.07|27296.07|27296.07|27296.07|27296.07|27296.07|27296.07|0
1631183220000|2021-09-09 10:27:00|27295.59|27295.59|27295.59|27295.59|27295.59|27295.59|27295.59|27295.59|0
1631183240000|2021-09-09 10:27:20|27299.12|27299.12|27299.12|27299.12|27299.12|27299.12|27299.12|27299.12|0
1631183260000|2021-09-09 10:27:40|27298.52|27298.52|27298.52|27298.52|27298.52|27298.52|27298.52|27298.52|0
1631183280000|2021-09-09 10:28:00|27302.05|27302.05|27302.66|27302.66|27309.73|27309.73|27302.05|27302.05|0
1631183340000|2021-09-09 10:29:00|27303.26|27303.26|27303.26|27303.26|27303.26|27303.26|27303.26|27303.26|0
1631183350000|2021-09-09 10:29:10|27318.41|27318.41|27315.47|27315.47|27318.41|27318.41|27314.87|27314.87|0
1631183360000|2021-09-09 10:29:20|27308.4|27308.4|27308.4|27308.4|27308.4|27308.4|27308.4|27308.4|0
1631183370000|2021-09-09 10:29:30|27315.47|27315.47|27315.47|27315.47|27315.47|27315.47|27315.47|27315.47|0
1631183400000|2021-09-09 10:30:00|27314.87|27314.87|27314.27|27314.27|27314.87|27314.87|27314.27|27314.27|0
1631183410000|2021-09-09 10:30:10|27317.81|27317.81|27317.81|27317.81|27317.81|27317.81|27317.81|27317.81|0
1631183440000|2021-09-09 10:30:40|27321.34|27321.34|27321.94|27321.94|27321.94|27321.94|27321.34|27321.34|0
1631183450000|2021-09-09 10:30:50|27325.48|27325.48|27325.48|27325.48|27325.48|27325.48|27325.48|27325.48|0
1631183500000|2021-09-09 10:31:40|27321.94|27321.94|27325.48|27325.48|27325.48|27325.48|27321.94|27321.94|0
1631183520000|2021-09-09 10:32:00|27318.41|27318.41|27318.41|27318.41|27318.41|27318.41|27318.41|27318.41|0
1631183560000|2021-09-09 10:32:40|27319.01|27319.01|27319.01|27319.01|27319.01|27319.01|27319.01|27319.01|0
1631183600000|2021-09-09 10:33:20|27315.47|27315.47|27304.68|27304.68|27315.47|27315.47|27304.68|27304.68|0
1631183620000|2021-09-09 10:33:40|27301.14|27301.14|27301.14|27301.14|27301.14|27301.14|27301.14|27301.14|0
1631183650000|2021-09-09 10:34:10|27304.68|27304.68|27304.68|27304.68|27304.68|27304.68|27304.68|27304.68|0
1631183660000|2021-09-09 10:34:20|27297.61|27297.61|27297.61|27297.61|27297.61|27297.61|27297.61|27297.61|0
1631183690000|2021-09-09 10:34:50|27297.37|27297.37|27297.37|27297.37|27297.37|27297.37|27297.37|27297.37|0
1631183720000|2021-09-09 10:35:20|27297.97|27297.97|27297.97|27297.97|27297.97|27297.97|27297.97|27297.97|0
1631183800000|2021-09-09 10:36:40|27297.37|27297.37|27296.76|27296.76|27297.37|27297.37|27296.76|27296.76|0
1631183880000|2021-09-09 10:38:00|27289.69|27289.69|27289.69|27289.69|27289.69|27289.69|27289.69|27289.69|0
1631183900000|2021-09-09 10:38:20|27286.16|27286.16|27286.16|27286.16|27286.16|27286.16|27286.16|27286.16|0
1631183910000|2021-09-09 10:38:30|27286.76|27286.76|27286.76|27286.76|27286.76|27286.76|27286.76|27286.76|0
1631183920000|2021-09-09 10:38:40|27286.16|27286.16|27286.16|27286.16|27286.16|27286.16|27286.16|27286.16|0
1631183930000|2021-09-09 10:38:50|27282.62|27282.62|27285.34|27285.34|27286.16|27286.16|27282.62|27282.62|0
1631183950000|2021-09-09 10:39:10|27281.81|27281.81|27281.81|27281.81|27281.81|27281.81|27281.81|27281.81|0
1631183960000|2021-09-09 10:39:20|27288.87|27288.87|27295.94|27295.94|27295.94|27295.94|27288.87|27288.87|0
1631183980000|2021-09-09 10:39:40|27299.48|27299.48|27299.48|27299.48|27299.48|27299.48|27299.48|27299.48|0
1631184000000|2021-09-09 10:40:00|27300.08|27300.08|27300.08|27300.08|27300.08|27300.08|27300.08|27300.08|0
1631184010000|2021-09-09 10:40:10|27307.15|27307.15|27307.15|27307.15|27307.15|27307.15|27307.15|27307.15|0
1631184020000|2021-09-09 10:40:20|27300.08|27300.08|27300.08|27300.08|27300.08|27300.08|27300.08|27300.08|0
1631184080000|2021-09-09 10:41:20|27300.68|27300.68|27300.68|27300.68|27300.68|27300.68|27300.68|27300.68|0
1631184110000|2021-09-09 10:41:50|27311.29|27311.29|27311.29|27311.29|27311.29|27311.29|27311.29|27311.29|0
1631184150000|2021-09-09 10:42:30|27310.69|27310.69|27309.48|27309.48|27310.69|27310.69|27309.48|27309.48|0
1631184170000|2021-09-09 10:42:50|27298.88|27298.88|27298.88|27298.88|27298.88|27298.88|27298.88|27298.88|0
1631184230000|2021-09-09 10:43:50|27302.41|27302.41|27302.41|27302.41|27302.41|27302.41|27302.41|27302.41|0
1631184260000|2021-09-09 10:44:20|27298.88|27298.88|27298.88|27298.88|27298.88|27298.88|27298.88|27298.88|0
1631184270000|2021-09-09 10:44:30|27298.28|27298.28|27298.88|27298.88|27298.88|27298.88|27298.28|27298.28|0
1631184330000|2021-09-09 10:45:30|27309.48|27309.48|27309.48|27309.48|27309.48|27309.48|27309.48|27309.48|0
1631184340000|2021-09-09 10:45:40|27309.89|27309.89|27313.43|27313.43|27313.43|27313.43|27309.89|27309.89|0
1631184350000|2021-09-09 10:45:50|27313.02|27313.02|27316.55|27316.55|27316.55|27316.55|27313.02|27313.02|0
1631184430000|2021-09-09 10:47:10|27315.95|27315.95|27315.35|27315.35|27315.95|27315.95|27315.35|27315.35|0
1631184450000|2021-09-09 10:47:30|27318.89|27318.89|27318.89|27318.89|27322.42|27322.42|27318.89|27318.89|0
1631184460000|2021-09-09 10:47:40|27317.08|27317.08|27315.28|27315.28|27317.08|27317.08|27315.28|27315.28|0
1631184470000|2021-09-09 10:47:50|27314.68|27314.68|27301.43|27301.43|27314.68|27314.68|27301.43|27301.43|0
1631184480000|2021-09-09 10:48:00|27300.83|27300.83|27301.43|27301.43|27302.03|27302.03|27300.83|27300.83|0
1631184490000|2021-09-09 10:48:10|27302.63|27302.63|27297.9|27297.9|27302.63|27302.63|27297.9|27297.9|0
1631184500000|2021-09-09 10:48:20|27297.3|27297.3|27293.76|27293.76|27297.3|27297.3|27293.16|27293.16|0
1631184520000|2021-09-09 10:48:40|27294.36|27294.36|27297.3|27297.3|27297.3|27297.3|27293.76|27293.76|0
1631184530000|2021-09-09 10:48:50|27294.89|27294.89|27297.83|27297.83|27299.03|27299.03|27294.89|27294.89|0
1631184540000|2021-09-09 10:49:00|27299.03|27299.03|27299.03|27299.03|27299.03|27299.03|27299.03|27299.03|0
1631184570000|2021-09-09 10:49:30|27291.96|27291.96|27291.96|27291.96|27291.96|27291.96|27291.96|27291.96|0
1631184590000|2021-09-09 10:49:50|27293.16|27293.16|27292.56|27292.56|27293.16|27293.16|27292.56|27292.56|0
1631184600000|2021-09-09 10:50:00|27299.63|27299.63|27307.3|27307.3|27307.9|27307.9|27299.63|27299.63|0
1631184610000|2021-09-09 10:50:10|27307.9|27307.9|27307.9|27307.9|27307.9|27307.9|27307.9|27307.9|0
1631184620000|2021-09-09 10:50:20|27308.5|27308.5|27308.5|27308.5|27308.5|27308.5|27308.5|27308.5|0
1631184640000|2021-09-09 10:50:40|27301.43|27301.43|27301.43|27301.43|27301.43|27301.43|27301.43|27301.43|0
1631184650000|2021-09-09 10:50:50|27301.84|27301.84|27301.84|27301.84|27301.84|27301.84|27301.84|27301.84|0
1631184660000|2021-09-09 10:51:00|27302.44|27302.44|27302.44|27302.44|27302.44|27302.44|27302.44|27302.44|0
1631184670000|2021-09-09 10:51:10|27303.04|27303.04|27303.04|27303.04|27303.04|27303.04|27303.04|27303.04|0
1631184680000|2021-09-09 10:51:20|27306.58|27306.58|27306.58|27306.58|27306.58|27306.58|27306.58|27306.58|0
1631184720000|2021-09-09 10:52:00|27303.04|27303.04|27303.04|27303.04|27303.04|27303.04|27303.04|27303.04|0
1631184750000|2021-09-09 10:52:30|27303.64|27303.64|27303.64|27303.64|27303.64|27303.64|27303.64|27303.64|0
1631184760000|2021-09-09 10:52:40|27304.24|27304.24|27309.58|27309.58|27309.58|27309.58|27304.24|27304.24|0
1631184770000|2021-09-09 10:52:50|27313.12|27313.12|27311.91|27311.91|27314.32|27314.32|27311.91|27311.91|0
1631184800000|2021-09-09 10:53:20|27310.71|27310.71|27313.65|27313.65|27313.65|27313.65|27310.11|27310.11|0
1631184810000|2021-09-09 10:53:30|27314.25|27314.25|27314.85|27314.85|27314.85|27314.85|27313.65|27313.65|0
1631184840000|2021-09-09 10:54:00|27311.31|27311.31|27311.31|27311.31|27311.31|27311.31|27311.31|27311.31|0
1631184890000|2021-09-09 10:54:50|27304.24|27304.24|27304.24|27304.24|27304.24|27304.24|27304.24|27304.24|0
1631184900000|2021-09-09 10:55:00|27304.84|27304.84|27307.78|27307.78|27307.78|27307.78|27304.24|27304.24|0
1631184920000|2021-09-09 10:55:20|27308.38|27308.38|27308.38|27308.38|27308.38|27308.38|27308.38|27308.38|0
1631184950000|2021-09-09 10:55:50|27304.84|27304.84|27304.84|27304.84|27304.84|27304.84|27304.84|27304.84|0
1631184960000|2021-09-09 10:56:00|27305.45|27305.45|27305.45|27305.45|27305.45|27305.45|27305.45|27305.45|0
1631184970000|2021-09-09 10:56:10|27304.84|27304.84|27304.84|27304.84|27304.84|27304.84|27304.84|27304.84|0
1631184980000|2021-09-09 10:56:20|27308.38|27308.38|27308.38|27308.38|27308.38|27308.38|27308.38|27308.38|0
1631185000000|2021-09-09 10:56:40|27311.91|27311.91|27311.91|27311.91|27311.91|27311.91|27311.91|27311.91|0
1631185010000|2021-09-09 10:56:50|27308.38|27308.38|27308.38|27308.38|27308.38|27308.38|27308.38|27308.38|0
1631185020000|2021-09-09 10:57:00|27308.14|27308.14|27308.14|27308.14|27308.14|27308.14|27308.14|27308.14|0
1631185070000|2021-09-09 10:57:50|27304.6|27304.6|27304.6|27304.6|27304.6|27304.6|27303.4|27303.4|0
1631185140000|2021-09-09 10:59:00|27304|27304|27304|27304|27304|27304|27304|27304|0
1631185170000|2021-09-09 10:59:30|27314.61|27314.61|27314.61|27314.61|27314.61|27314.61|27314.61|27314.61|0
1631185200000|2021-09-09 11:00:00|27318.14|27318.14|27318.14|27318.14|27318.74|27318.74|27318.14|27318.14|0
1631185210000|2021-09-09 11:00:10|27325.21|27325.21|27328.75|27328.75|27328.75|27328.75|27325.21|27325.21|0
1631185220000|2021-09-09 11:00:20|27325.21|27325.21|27325.21|27325.21|27325.21|27325.21|27325.21|27325.21|0
1631185260000|2021-09-09 11:01:00|27328.75|27328.75|27330.36|27330.36|27330.36|27330.36|27328.75|27328.75|0
1631185280000|2021-09-09 11:01:20|27334.38|27334.38|27334.38|27334.38|27334.38|27334.38|27334.38|27334.38|0
1631185320000|2021-09-09 11:02:00|27334.13|27334.13|27330.6|27330.6|27334.13|27334.13|27330.6|27330.6|0
1631185330000|2021-09-09 11:02:10|27327.06|27327.06|27327.06|27327.06|27327.06|27327.06|27327.06|27327.06|0
1631185360000|2021-09-09 11:02:40|27327.67|27327.67|27327.67|27327.67|27327.67|27327.67|27327.67|27327.67|0
1631185380000|2021-09-09 11:03:00|27324.13|27324.13|27324.13|27324.13|27324.13|27324.13|27324.13|27324.13|0
1631185410000|2021-09-09 11:03:30|27323.89|27323.89|27324.37|27324.37|27324.37|27324.37|27323.89|27323.89|0
1631185430000|2021-09-09 11:03:50|27324.97|27324.97|27324.97|27324.97|27324.97|27324.97|27324.97|27324.97|0
1631185470000|2021-09-09 11:04:30|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|0
1631185490000|2021-09-09 11:04:50|27329.71|27329.71|27329.11|27329.11|27329.71|27329.71|27329.11|27329.11|0
1631185510000|2021-09-09 11:05:10|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|0
1631185540000|2021-09-09 11:05:40|27324.97|27324.97|27324.97|27324.97|27324.97|27324.97|27324.97|27324.97|0
1631185560000|2021-09-09 11:06:00|27328.51|27328.51|27324.97|27324.97|27328.51|27328.51|27324.97|27324.97|0
1631185580000|2021-09-09 11:06:20|27325.57|27325.57|27324.97|27324.97|27325.57|27325.57|27324.97|27324.97|0
1631185590000|2021-09-09 11:06:30|27332.04|27332.04|27332.04|27332.04|27332.04|27332.04|27332.04|27332.04|0
1631185600000|2021-09-09 11:06:40|27339.11|27339.11|27339.11|27339.11|27339.11|27339.11|27339.11|27339.11|0
1631185620000|2021-09-09 11:07:00|27340.31|27340.31|27339.71|27339.71|27340.31|27340.31|27339.71|27339.71|0
1631185630000|2021-09-09 11:07:10|27350.32|27350.32|27357.99|27357.99|27357.99|27357.99|27350.32|27350.32|0
1631185640000|2021-09-09 11:07:20|27350.92|27350.92|27350.92|27350.92|27350.92|27350.92|27350.92|27350.92|0
1631185650000|2021-09-09 11:07:30|27347.38|27347.38|27343.85|27343.85|27347.38|27347.38|27343.85|27343.85|0
1631185660000|2021-09-09 11:07:40|27339.71|27339.71|27339.11|27339.11|27339.71|27339.71|27339.11|27339.11|0
1631185680000|2021-09-09 11:08:00|27338.51|27338.51|27338.51|27338.51|27338.51|27338.51|27338.51|27338.51|0
1631185720000|2021-09-09 11:08:40|27334.98|27334.98|27334.98|27334.98|27334.98|27334.98|27334.98|27334.98|0
1631185790000|2021-09-09 11:09:50|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|0
1631185820000|2021-09-09 11:10:20|27339.11|27339.11|27339.11|27339.11|27339.11|27339.11|27339.11|27339.11|0
1631185890000|2021-09-09 11:11:30|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|0
1631186010000|2021-09-09 11:13:30|27336.18|27336.18|27336.18|27336.18|27336.18|27336.18|27336.18|27336.18|0
1631186050000|2021-09-09 11:14:10|27335.94|27335.94|27337.14|27337.14|27337.14|27337.14|27335.94|27335.94|0
1631186060000|2021-09-09 11:14:20|27333.6|27333.6|27325.93|27325.93|27333.6|27333.6|27325.93|27325.93|0
1631186070000|2021-09-09 11:14:30|27322.4|27322.4|27322.4|27322.4|27322.4|27322.4|27322.4|27322.4|0
1631186080000|2021-09-09 11:14:40|27321.58|27321.58|27328.65|27328.65|27328.65|27328.65|27321.58|27321.58|0
1631186090000|2021-09-09 11:14:50|27325.11|27325.11|27325.11|27325.11|27325.11|27325.11|27325.11|27325.11|0
1631186120000|2021-09-09 11:15:20|27325.71|27325.71|27332.78|27332.78|27332.78|27332.78|27325.71|27325.71|0
1631186150000|2021-09-09 11:15:50|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|0
1631186160000|2021-09-09 11:16:00|27332.78|27332.78|27332.78|27332.78|27332.78|27332.78|27332.78|27332.78|0
1631186170000|2021-09-09 11:16:10|27329.25|27329.25|27329.25|27329.25|27329.25|27329.25|27329.25|27329.25|0
1631186190000|2021-09-09 11:16:30|27329.85|27329.85|27340.45|27340.45|27340.45|27340.45|27329.85|27329.85|0
1631186200000|2021-09-09 11:16:40|27336.92|27336.92|27340.45|27340.45|27340.45|27340.45|27336.92|27336.92|0
1631186220000|2021-09-09 11:17:00|27343.99|27343.99|27343.99|27343.99|27343.99|27343.99|27343.99|27343.99|0
1631186230000|2021-09-09 11:17:10|27344.4|27344.4|27345.6|27345.6|27345.6|27345.6|27344.4|27344.4|0
1631186240000|2021-09-09 11:17:20|27349.14|27349.14|27349.14|27349.14|27349.14|27349.14|27349.14|27349.14|0
1631186280000|2021-09-09 11:18:00|27349.55|27349.55|27349.55|27349.55|27349.79|27349.79|27349.55|27349.55|0
1631186290000|2021-09-09 11:18:10|27353.08|27353.08|27353.08|27353.08|27353.08|27353.08|27353.08|27353.08|0
1631186330000|2021-09-09 11:18:50|27353.49|27353.49|27354.09|27354.09|27354.09|27354.09|27353.49|27353.49|0
1631186340000|2021-09-09 11:19:00|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|0
1631186390000|2021-09-09 11:19:50|27353.49|27353.49|27353.49|27353.49|27353.49|27353.49|27353.49|27353.49|0
1631186400000|2021-09-09 11:20:00|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|0
1631186420000|2021-09-09 11:20:20|27349.35|27349.35|27349.35|27349.35|27349.35|27349.35|27349.35|27349.35|0
1631186460000|2021-09-09 11:21:00|27342.29|27342.29|27342.29|27342.29|27342.29|27342.29|27342.29|27342.29|0
1631186470000|2021-09-09 11:21:10|27349.35|27349.35|27345.82|27345.82|27349.35|27349.35|27345.82|27345.82|0
1631186490000|2021-09-09 11:21:30|27349.35|27349.35|27349.35|27349.35|27349.35|27349.35|27349.35|27349.35|0
1631186580000|2021-09-09 11:23:00|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|0
1631186590000|2021-09-09 11:23:10|27342.29|27342.29|27334.61|27334.61|27342.29|27342.29|27334.61|27334.61|0
1631186600000|2021-09-09 11:23:20|27331.08|27331.08|27331.08|27331.08|27331.08|27331.08|27331.08|27331.08|0
1631186630000|2021-09-09 11:23:50|27330.67|27330.67|27330.67|27330.67|27330.67|27330.67|27330.67|27330.67|0
1631186650000|2021-09-09 11:24:10|27327.13|27327.13|27325.93|27325.93|27327.13|27327.13|27325.93|27325.93|0
1631186710000|2021-09-09 11:25:10|27325.33|27325.33|27325.33|27325.33|27325.33|27325.33|27325.33|27325.33|0
1631186720000|2021-09-09 11:25:20|27325.09|27325.09|27325.09|27325.09|27325.09|27325.09|27325.09|27325.09|0
1631186760000|2021-09-09 11:26:00|27325.69|27325.69|27325.09|27325.09|27325.69|27325.69|27325.09|27325.09|0
1631186780000|2021-09-09 11:26:20|27323.89|27323.89|27323.29|27323.29|27324.49|27324.49|27323.29|27323.29|0
1631186790000|2021-09-09 11:26:30|27324.49|27324.49|27324.49|27324.49|27324.49|27324.49|27324.49|27324.49|0
1631186820000|2021-09-09 11:27:00|27323.89|27323.89|27323.29|27323.29|27323.89|27323.89|27323.29|27323.29|0
1631186880000|2021-09-09 11:28:00|27319.75|27319.75|27312.68|27312.68|27319.75|27319.75|27312.68|27312.68|0
1631186930000|2021-09-09 11:28:50|27312.08|27312.08|27312.08|27312.08|27312.08|27312.08|27312.08|27312.08|0
1631186940000|2021-09-09 11:29:00|27312.68|27312.68|27312.68|27312.68|27312.68|27312.68|27312.68|27312.68|0
1631186950000|2021-09-09 11:29:10|27312.44|27312.44|27312.44|27312.44|27312.44|27312.44|27312.44|27312.44|0
1631187000000|2021-09-09 11:30:00|27319.51|27319.51|27319.51|27319.51|27319.51|27319.51|27319.51|27319.51|0
1631187010000|2021-09-09 11:30:10|27320.11|27320.11|27311.24|27311.24|27320.11|27320.11|27311.24|27311.24|0
1631187030000|2021-09-09 11:30:30|27314.77|27314.77|27314.77|27314.77|27314.77|27314.77|27314.77|27314.77|0
1631187100000|2021-09-09 11:31:40|27311.24|27311.24|27311.24|27311.24|27311.24|27311.24|27311.24|27311.24|0
1631187110000|2021-09-09 11:31:50|27314.77|27314.77|27314.77|27314.77|27314.77|27314.77|27314.77|27314.77|0
1631187140000|2021-09-09 11:32:20|27307.7|27307.7|27303.35|27303.35|27310.42|27310.42|27303.35|27303.35|0
1631187180000|2021-09-09 11:33:00|27302.94|27302.94|27302.94|27302.94|27302.94|27302.94|27302.94|27302.94|0
1631187190000|2021-09-09 11:33:10|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|0
1631187200000|2021-09-09 11:33:20|27300.61|27300.61|27304.14|27304.14|27304.14|27304.14|27300.61|27300.61|0
1631187220000|2021-09-09 11:33:40|27303.54|27303.54|27303.54|27303.54|27303.54|27303.54|27303.54|27303.54|0
1631187230000|2021-09-09 11:33:50|27307.08|27307.08|27314.15|27314.15|27314.15|27314.15|27307.08|27307.08|0
1631187310000|2021-09-09 11:35:10|27314.75|27314.75|27315.35|27315.35|27315.35|27315.35|27314.75|27314.75|0
1631187350000|2021-09-09 11:35:50|27311.81|27311.81|27311.81|27311.81|27311.81|27311.81|27311.81|27311.81|0
1631187360000|2021-09-09 11:36:00|27304.74|27304.74|27307.08|27307.08|27308.28|27308.28|27304.74|27304.74|0
1631187470000|2021-09-09 11:37:50|27310.61|27310.61|27310.61|27310.61|27310.61|27310.61|27310.61|27310.61|0
1631187480000|2021-09-09 11:38:00|27317.68|27317.68|27314.15|27314.15|27317.68|27317.68|27314.15|27314.15|0
1631187490000|2021-09-09 11:38:10|27317.68|27317.68|27317.68|27317.68|27317.68|27317.68|27317.68|27317.68|0
1631187500000|2021-09-09 11:38:20|27321.22|27321.22|27321.22|27321.22|27321.22|27321.22|27321.22|27321.22|0
1631187530000|2021-09-09 11:38:50|27321.82|27321.82|27321.82|27321.82|27321.82|27321.82|27321.82|27321.82|0
1631187540000|2021-09-09 11:39:00|27321.22|27321.22|27321.22|27321.22|27321.22|27321.22|27321.22|27321.22|0
1631187560000|2021-09-09 11:39:20|27320.97|27320.97|27320.97|27320.97|27320.97|27320.97|27320.97|27320.97|0
1631187570000|2021-09-09 11:39:30|27324.51|27324.51|27324.51|27324.51|27324.51|27324.51|27324.51|27324.51|0
1631187660000|2021-09-09 11:41:00|27325.11|27325.11|27321.57|27321.57|27325.11|27325.11|27321.57|27321.57|0
1631187670000|2021-09-09 11:41:10|27320.97|27320.97|27320.97|27320.97|27320.97|27320.97|27320.97|27320.97|0
1631187750000|2021-09-09 11:42:30|27324.51|27324.51|27324.51|27324.51|27324.51|27324.51|27324.51|27324.51|0
1631187770000|2021-09-09 11:42:50|27328.04|27328.04|27328.04|27328.04|27328.04|27328.04|27328.04|27328.04|0
1631187790000|2021-09-09 11:43:10|27327.63|27327.63|27316.43|27316.43|27327.63|27327.63|27316.43|27316.43|0
1631187800000|2021-09-09 11:43:20|27323.5|27323.5|27323.5|27323.5|27323.5|27323.5|27323.5|27323.5|0
1631187810000|2021-09-09 11:43:30|27324.1|27324.1|27323.5|27323.5|27324.1|27324.1|27323.5|27323.5|0
1631187820000|2021-09-09 11:43:40|27319.96|27319.96|27323.5|27323.5|27323.5|27323.5|27319.96|27319.96|0
1631187830000|2021-09-09 11:43:50|27323.01|27323.01|27323.01|27323.01|27323.01|27323.01|27323.01|27323.01|0
1631187860000|2021-09-09 11:44:20|27323.61|27323.61|27323.61|27323.61|27323.61|27323.61|27323.61|27323.61|0
1631187880000|2021-09-09 11:44:40|27316.54|27316.54|27316.79|27316.79|27317.27|27317.27|27316.54|27316.54|0
1631187900000|2021-09-09 11:45:00|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|0
1631187930000|2021-09-09 11:45:30|27316.79|27316.79|27309.12|27309.12|27316.79|27316.79|27305.58|27305.58|0
1631187940000|2021-09-09 11:45:40|27312.65|27312.65|27312.65|27312.65|27312.65|27312.65|27312.65|27312.65|0
1631187960000|2021-09-09 11:46:00|27302.05|27302.05|27298.51|27298.51|27302.05|27302.05|27298.51|27298.51|0
1631187970000|2021-09-09 11:46:10|27305.58|27305.58|27304.98|27304.98|27305.58|27305.58|27304.98|27304.98|0
1631187980000|2021-09-09 11:46:20|27304.38|27304.38|27304.38|27304.38|27304.38|27304.38|27304.38|27304.38|0
1631187990000|2021-09-09 11:46:30|27314.98|27314.98|27314.38|27314.38|27314.98|27314.98|27314.38|27314.38|0
1631188010000|2021-09-09 11:46:50|27318.52|27318.52|27317.92|27317.92|27318.52|27318.52|27317.92|27317.92|0
1631188020000|2021-09-09 11:47:00|27324.99|27324.99|27324.99|27324.99|27325.23|27325.23|27324.99|27324.99|0
1631188030000|2021-09-09 11:47:10|27332.06|27332.06|27341.34|27341.34|27341.94|27341.94|27332.06|27332.06|0
1631188060000|2021-09-09 11:47:40|27337.81|27337.81|27334.27|27334.27|27337.81|27337.81|27334.27|27334.27|0
1631188070000|2021-09-09 11:47:50|27341.34|27341.34|27342.07|27342.07|27342.07|27342.07|27341.34|27341.34|0
1631188100000|2021-09-09 11:48:20|27341.47|27341.47|27341.47|27341.47|27341.47|27341.47|27341.47|27341.47|0
1631188120000|2021-09-09 11:48:40|27340.26|27340.26|27339.66|27339.66|27340.26|27340.26|27339.66|27339.66|0
1631188130000|2021-09-09 11:48:50|27343.2|27343.2|27343.2|27343.2|27343.2|27343.2|27343.2|27343.2|0
1631188140000|2021-09-09 11:49:00|27344.4|27344.4|27345.6|27345.6|27345.6|27345.6|27344.4|27344.4|0
1631188160000|2021-09-09 11:49:20|27352.67|27352.67|27352.67|27352.67|27352.67|27352.67|27352.67|27352.67|0
1631188170000|2021-09-09 11:49:30|27353.87|27353.87|27354.47|27354.47|27354.47|27354.47|27353.87|27353.87|0
1631188190000|2021-09-09 11:49:50|27358.01|27358.01|27358.01|27358.01|27358.01|27358.01|27358.01|27358.01|0
1631188200000|2021-09-09 11:50:00|27368.61|27368.61|27368.61|27368.61|27368.61|27368.61|27368.61|27368.61|0
1631188210000|2021-09-09 11:50:10|27372.15|27372.15|27368.61|27368.61|27372.15|27372.15|27368.61|27368.61|0
1631188220000|2021-09-09 11:50:20|27369.21|27369.21|27369.21|27369.21|27369.21|27369.21|27369.21|27369.21|0
1631188230000|2021-09-09 11:50:30|27365.68|27365.68|27365.68|27365.68|27365.68|27365.68|27365.68|27365.68|0
1631188240000|2021-09-09 11:50:40|27366.88|27366.88|27366.88|27366.88|27366.88|27366.88|27366.88|27366.88|0
1631188250000|2021-09-09 11:50:50|27370.42|27370.42|27370.42|27370.42|27370.42|27370.42|27370.42|27370.42|0
1631188270000|2021-09-09 11:51:10|27366.88|27366.88|27366.88|27366.88|27366.88|27366.88|27366.88|27366.88|0
1631188300000|2021-09-09 11:51:40|27363.35|27363.35|27358.61|27358.61|27363.35|27363.35|27358.61|27358.61|0
1631188310000|2021-09-09 11:51:50|27355.07|27355.07|27355.07|27355.07|27355.07|27355.07|27355.07|27355.07|0
1631188320000|2021-09-09 11:52:00|27350.94|27350.94|27350.94|27350.94|27350.94|27350.94|27350.94|27350.94|0
1631188330000|2021-09-09 11:52:10|27343.87|27343.87|27343.87|27343.87|27343.87|27343.87|27343.87|27343.87|0
1631188340000|2021-09-09 11:52:20|27347.4|27347.4|27347.4|27347.4|27347.4|27347.4|27347.4|27347.4|0
1631188350000|2021-09-09 11:52:30|27350.94|27350.94|27350.94|27350.94|27350.94|27350.94|27350.94|27350.94|0
1631188380000|2021-09-09 11:53:00|27350.34|27350.34|27350.34|27350.34|27350.34|27350.34|27350.34|27350.34|0
1631188420000|2021-09-09 11:53:40|27343.27|27343.27|27343.27|27343.27|27343.27|27343.27|27343.27|27343.27|0
1631188430000|2021-09-09 11:53:50|27339.73|27339.73|27339.73|27339.73|27339.73|27339.73|27339.73|27339.73|0
1631188450000|2021-09-09 11:54:10|27340.33|27340.33|27347.4|27347.4|27347.4|27347.4|27340.33|27340.33|0
1631188480000|2021-09-09 11:54:40|27350.94|27350.94|27350.94|27350.94|27350.94|27350.94|27350.94|27350.94|0
1631188500000|2021-09-09 11:55:00|27354.47|27354.47|27354.47|27354.47|27354.47|27354.47|27354.47|27354.47|0
1631188520000|2021-09-09 11:55:20|27355.07|27355.07|27355.07|27355.07|27355.07|27355.07|27355.07|27355.07|0
1631188550000|2021-09-09 11:55:50|27355.67|27355.67|27355.67|27355.67|27355.67|27355.67|27355.67|27355.67|0
1631188610000|2021-09-09 11:56:50|27362.74|27362.74|27362.74|27362.74|27362.74|27362.74|27362.74|27362.74|0
1631188620000|2021-09-09 11:57:00|27363.35|27363.35|27363.35|27363.35|27363.35|27363.35|27363.35|27363.35|0
1631188670000|2021-09-09 11:57:50|27366.88|27366.88|27363.35|27363.35|27366.88|27366.88|27363.35|27363.35|0
1631188690000|2021-09-09 11:58:10|27359.81|27359.81|27356.28|27356.28|27359.81|27359.81|27356.28|27356.28|0
1631188710000|2021-09-09 11:58:30|27355.55|27355.55|27355.55|27355.55|27355.55|27355.55|27355.55|27355.55|0
1631188740000|2021-09-09 11:59:00|27369.69|27369.69|27369.69|27369.69|27369.69|27369.69|27369.69|27369.69|0
1631188760000|2021-09-09 11:59:20|27368.87|27368.87|27368.87|27368.87|27368.87|27368.87|27368.87|27368.87|0
1631188780000|2021-09-09 11:59:40|27368.27|27368.27|27356.46|27356.46|27368.27|27368.27|27356.46|27356.46|0
1631188850000|2021-09-09 12:00:50|27357.06|27357.06|27357.06|27357.06|27357.06|27357.06|27357.06|27357.06|0
1631188860000|2021-09-09 12:01:00|27356.82|27356.82|27356.22|27356.22|27356.82|27356.82|27356.22|27356.22|0
1631188880000|2021-09-09 12:01:20|27355.62|27355.62|27355.62|27355.62|27355.62|27355.62|27355.62|27355.62|0
1631188900000|2021-09-09 12:01:40|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|0
1631188920000|2021-09-09 12:02:00|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|0
1631188940000|2021-09-09 12:02:20|27352.49|27352.49|27352.49|27352.49|27352.49|27352.49|27352.49|27352.49|0
1631188950000|2021-09-09 12:02:30|27348.96|27348.96|27348.96|27348.96|27348.96|27348.96|27348.96|27348.96|0
1631188960000|2021-09-09 12:02:40|27345.42|27345.42|27345.42|27345.42|27345.42|27345.42|27345.42|27345.42|0
1631188970000|2021-09-09 12:02:50|27344.82|27344.82|27344.22|27344.22|27344.82|27344.82|27344.22|27344.22|0
1631189010000|2021-09-09 12:03:30|27340.69|27340.69|27344.22|27344.22|27344.22|27344.22|27340.69|27340.69|0
1631189020000|2021-09-09 12:03:40|27347.76|27347.76|27347.76|27347.76|27347.76|27347.76|27347.76|27347.76|0
1631189040000|2021-09-09 12:04:00|27344.22|27344.22|27344.22|27344.22|27344.22|27344.22|27344.22|27344.22|0
1631189050000|2021-09-09 12:04:10|27337.15|27337.15|27337.15|27337.15|27337.15|27337.15|27337.15|27337.15|0
1631189080000|2021-09-09 12:04:40|27336.55|27336.55|27336.55|27336.55|27336.55|27336.55|27336.55|27336.55|0
1631189110000|2021-09-09 12:05:10|27347.16|27347.16|27347.16|27347.16|27347.16|27347.16|27347.16|27347.16|0
1631189160000|2021-09-09 12:06:00|27347.76|27347.76|27347.52|27347.52|27347.76|27347.76|27346.79|27346.79|0
1631189170000|2021-09-09 12:06:10|27346.91|27346.91|27345.83|27345.83|27346.91|27346.91|27345.83|27345.83|0
1631189200000|2021-09-09 12:06:40|27345.23|27345.23|27343.79|27343.79|27345.23|27345.23|27343.79|27343.79|0
1631189260000|2021-09-09 12:07:40|27336.72|27336.72|27332.58|27332.58|27336.72|27336.72|27332.58|27332.58|0
1631189270000|2021-09-09 12:07:50|27333.18|27333.18|27329.05|27329.05|27333.18|27333.18|27329.05|27329.05|0
1631189280000|2021-09-09 12:08:00|27325.51|27325.51|27321.98|27321.98|27325.51|27325.51|27321.98|27321.98|0
1631189290000|2021-09-09 12:08:10|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|0
1631189310000|2021-09-09 12:08:30|27325.03|27325.03|27325.03|27325.03|27325.03|27325.03|27325.03|27325.03|0
1631189320000|2021-09-09 12:08:40|27325.75|27325.75|27319.17|27319.17|27326.24|27326.24|27319.17|27319.17|0
1631189340000|2021-09-09 12:09:00|27319.77|27319.77|27319.77|27319.77|27319.77|27319.77|27319.77|27319.77|0
1631189370000|2021-09-09 12:09:30|27316.23|27316.23|27312.7|27312.7|27316.23|27316.23|27312.7|27312.7|0
1631189380000|2021-09-09 12:09:40|27316.23|27316.23|27316.23|27316.23|27316.23|27316.23|27316.23|27316.23|0
1631189420000|2021-09-09 12:10:20|27316.83|27316.83|27315.63|27315.63|27316.83|27316.83|27315.63|27315.63|0
1631189430000|2021-09-09 12:10:30|27315.03|27315.03|27315.63|27315.63|27315.63|27315.63|27315.03|27315.03|0
1631189510000|2021-09-09 12:11:50|27308.56|27308.56|27304.43|27304.43|27308.56|27308.56|27304.43|27304.43|0
1631189520000|2021-09-09 12:12:00|27303.83|27303.83|27303.83|27303.83|27303.83|27303.83|27303.83|27303.83|0
1631189530000|2021-09-09 12:12:10|27302.19|27302.19|27295.12|27295.12|27302.19|27302.19|27295.12|27295.12|0
1631189550000|2021-09-09 12:12:30|27298.65|27298.65|27298.65|27298.65|27298.65|27298.65|27298.65|27298.65|0
1631189620000|2021-09-09 12:13:40|27298.24|27298.24|27298.24|27298.24|27298.24|27298.24|27298.24|27298.24|0
1631189630000|2021-09-09 12:13:50|27294.71|27294.71|27294.71|27294.71|27294.71|27294.71|27294.71|27294.71|0
1631189640000|2021-09-09 12:14:00|27295.31|27295.31|27294.71|27294.71|27295.31|27295.31|27294.71|27294.71|0
1631189650000|2021-09-09 12:14:10|27291.17|27291.17|27291.17|27291.17|27291.17|27291.17|27291.17|27291.17|0
1631189690000|2021-09-09 12:14:50|27290.57|27290.57|27290.57|27290.57|27290.57|27290.57|27290.57|27290.57|0
1631189700000|2021-09-09 12:15:00|27283.5|27283.5|27283.5|27283.5|27283.5|27283.5|27283.5|27283.5|0
1631189720000|2021-09-09 12:15:20|27282.9|27282.9|27282.9|27282.9|27282.9|27282.9|27282.9|27282.9|0
1631189790000|2021-09-09 12:16:30|27289.97|27289.97|27293.5|27293.5|27293.5|27293.5|27289.97|27289.97|0
1631189800000|2021-09-09 12:16:40|27294.11|27294.11|27294.11|27294.11|27294.11|27294.11|27294.11|27294.11|0
1631189810000|2021-09-09 12:16:50|27294.71|27294.71|27298.24|27298.24|27298.24|27298.24|27294.71|27294.71|0
1631189820000|2021-09-09 12:17:00|27298.84|27298.84|27298.84|27298.84|27298.84|27298.84|27298.84|27298.84|0
1631189840000|2021-09-09 12:17:20|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|0
1631189870000|2021-09-09 12:17:50|27288.24|27288.24|27295.31|27295.31|27295.31|27295.31|27288.24|27288.24|0
1631189910000|2021-09-09 12:18:30|27295.91|27295.91|27295.91|27295.91|27295.91|27295.91|27295.91|27295.91|0
1631189960000|2021-09-09 12:19:20|27299.44|27299.44|27302.98|27302.98|27302.98|27302.98|27299.44|27299.44|0
1631190000000|2021-09-09 12:20:00|27299.44|27299.44|27299.44|27299.44|27299.44|27299.44|27299.44|27299.44|0
1631190010000|2021-09-09 12:20:10|27295.91|27295.91|27295.91|27295.91|27295.91|27295.91|27295.91|27295.91|0
1631190030000|2021-09-09 12:20:30|27292.37|27292.37|27292.37|27292.37|27292.37|27292.37|27292.37|27292.37|0
1631190060000|2021-09-09 12:21:00|27295.91|27295.91|27295.91|27295.91|27295.91|27295.91|27295.91|27295.91|0
1631190100000|2021-09-09 12:21:40|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|0
1631190160000|2021-09-09 12:22:40|27294.82|27294.82|27295.31|27295.31|27295.31|27295.31|27294.82|27294.82|0
1631190200000|2021-09-09 12:23:20|27288.24|27288.24|27288.24|27288.24|27288.24|27288.24|27288.24|27288.24|0
1631190210000|2021-09-09 12:23:30|27287.64|27287.64|27294.11|27294.11|27294.11|27294.11|27287.04|27287.04|0
1631190240000|2021-09-09 12:24:00|27294.71|27294.71|27295.31|27295.31|27295.31|27295.31|27294.71|27294.71|0
1631190260000|2021-09-09 12:24:20|27294.9|27294.9|27294.9|27294.9|27294.9|27294.9|27294.9|27294.9|0
1631190270000|2021-09-09 12:24:30|27294.41|27294.41|27295.01|27295.01|27295.01|27295.01|27294.41|27294.41|0
1631190340000|2021-09-09 12:25:40|27295.74|27295.74|27303.05|27303.05|27303.05|27303.05|27295.74|27295.74|0
1631190370000|2021-09-09 12:26:10|27295.98|27295.98|27295.98|27295.98|27295.98|27295.98|27295.98|27295.98|0
1631190410000|2021-09-09 12:26:50|27296.39|27296.39|27296.39|27296.39|27296.39|27296.39|27296.39|27296.39|0
1631190420000|2021-09-09 12:27:00|27299.93|27299.93|27310.53|27310.53|27310.53|27310.53|27299.93|27299.93|0
1631190430000|2021-09-09 12:27:10|27303.46|27303.46|27303.87|27303.87|27303.87|27303.87|27303.46|27303.46|0
1631190470000|2021-09-09 12:27:50|27307.41|27307.41|27307.41|27307.41|27307.41|27307.41|27307.41|27307.41|0
1631190480000|2021-09-09 12:28:00|27310.94|27310.94|27310.94|27310.94|27310.94|27310.94|27310.94|27310.94|0
1631190490000|2021-09-09 12:28:10|27314.48|27314.48|27314.48|27314.48|27314.48|27314.48|27314.48|27314.48|0
1631190500000|2021-09-09 12:28:20|27313.25|27313.25|27313.25|27313.25|27313.25|27313.25|27313.25|27313.25|0
1631190560000|2021-09-09 12:29:20|27316.78|27316.78|27320.32|27320.32|27320.32|27320.32|27316.78|27316.78|0
1631190600000|2021-09-09 12:30:00|27323.85|27323.85|27320.32|27320.32|27323.85|27323.85|27320.32|27320.32|0
1631190620000|2021-09-09 12:30:20|27327.39|27327.39|27327.8|27327.8|27327.8|27327.8|27327.39|27327.39|0
1631190630000|2021-09-09 12:30:30|27328.4|27328.4|27328.4|27328.4|27328.4|27328.4|27328.4|27328.4|0
1631190640000|2021-09-09 12:30:40|27327.8|27327.8|27327.8|27327.8|27327.8|27327.8|27327.8|27327.8|0
1631190660000|2021-09-09 12:31:00|27327.2|27327.2|27327.2|27327.2|27327.2|27327.2|27327.2|27327.2|0
1631190680000|2021-09-09 12:31:20|27326.79|27326.79|27326.79|27326.79|27326.79|27326.79|27326.79|27326.79|0
1631190690000|2021-09-09 12:31:30|27319.72|27319.72|27312.65|27312.65|27319.72|27319.72|27312.65|27312.65|0
1631190770000|2021-09-09 12:32:50|27309.11|27309.11|27309.11|27309.11|27309.11|27309.11|27309.11|27309.11|0
1631190780000|2021-09-09 12:33:00|27305.58|27305.58|27305.58|27305.58|27305.58|27305.58|27305.58|27305.58|0
1631190800000|2021-09-09 12:33:20|27305.17|27305.17|27305.17|27305.17|27305.17|27305.17|27305.17|27305.17|0
1631190810000|2021-09-09 12:33:30|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|0
1631190820000|2021-09-09 12:33:40|27312.24|27312.24|27312.24|27312.24|27312.24|27312.24|27312.24|27312.24|0
1631190830000|2021-09-09 12:33:50|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|0
1631190850000|2021-09-09 12:34:10|27308.1|27308.1|27307.5|27307.5|27308.1|27308.1|27307.5|27307.5|0
1631190880000|2021-09-09 12:34:40|27305.7|27305.7|27299.83|27299.83|27307.5|27307.5|27299.83|27299.83|0
1631190890000|2021-09-09 12:34:50|27300.43|27300.43|27293.77|27293.77|27300.43|27300.43|27293.77|27293.77|0
1631190900000|2021-09-09 12:35:00|27290.23|27290.23|27291.43|27291.43|27291.43|27291.43|27290.23|27290.23|0
1631190920000|2021-09-09 12:35:20|27294.97|27294.97|27294.97|27294.97|27294.97|27294.97|27294.97|27294.97|0
1631190940000|2021-09-09 12:35:40|27295.57|27295.57|27288.5|27288.5|27295.57|27295.57|27288.5|27288.5|0
1631191000000|2021-09-09 12:36:40|27292.03|27292.03|27292.03|27292.03|27292.03|27292.03|27292.03|27292.03|0
1631191010000|2021-09-09 12:36:50|27292.63|27292.63|27293.23|27293.23|27293.23|27293.23|27292.63|27292.63|0
1631191020000|2021-09-09 12:37:00|27296.77|27296.77|27296.77|27296.77|27296.77|27296.77|27296.77|27296.77|0
1631191030000|2021-09-09 12:37:10|27293.23|27293.23|27293.23|27293.23|27293.23|27293.23|27293.23|27293.23|0
1631191130000|2021-09-09 12:38:50|27292.03|27292.03|27292.03|27292.03|27292.03|27292.03|27292.03|27292.03|0
1631191140000|2021-09-09 12:39:00|27290.83|27290.83|27290.42|27290.42|27290.83|27290.83|27290.42|27290.42|0
1631191150000|2021-09-09 12:39:10|27289.22|27289.22|27290.42|27290.42|27290.42|27290.42|27289.22|27289.22|0
1631191160000|2021-09-09 12:39:20|27291.02|27291.02|27287.49|27287.49|27291.02|27291.02|27287.49|27287.49|0
1631191170000|2021-09-09 12:39:30|27283.95|27283.95|27283.95|27283.95|27283.95|27283.95|27283.95|27283.95|0
1631191210000|2021-09-09 12:40:10|27280.42|27280.42|27283.95|27283.95|27283.95|27283.95|27280.42|27280.42|0
1631191220000|2021-09-09 12:40:20|27287.49|27287.49|27287.49|27287.49|27287.49|27287.49|27287.49|27287.49|0
1631191230000|2021-09-09 12:40:30|27288.09|27288.09|27288.09|27288.09|27288.09|27288.09|27288.09|27288.09|0
1631191240000|2021-09-09 12:40:40|27287.49|27287.49|27291.02|27291.02|27291.02|27291.02|27287.49|27287.49|0
1631191280000|2021-09-09 12:41:20|27292.03|27292.03|27292.44|27292.44|27292.44|27292.44|27292.03|27292.03|0
1631191290000|2021-09-09 12:41:30|27293.04|27293.04|27293.64|27293.64|27293.64|27293.64|27293.04|27293.04|0
1631191320000|2021-09-09 12:42:00|27304.25|27304.25|27304.25|27304.25|27304.25|27304.25|27304.25|27304.25|0
1631191340000|2021-09-09 12:42:20|27297.18|27297.18|27297.18|27297.18|27297.18|27297.18|27297.18|27297.18|0
1631191360000|2021-09-09 12:42:40|27293.64|27293.64|27293.64|27293.64|27293.64|27293.64|27293.64|27293.64|0
1631191410000|2021-09-09 12:43:30|27297.18|27297.18|27297.18|27297.18|27297.18|27297.18|27297.18|27297.18|0
1631191440000|2021-09-09 12:44:00|27297.78|27297.78|27297.18|27297.18|27297.78|27297.78|27297.18|27297.18|0
1631191500000|2021-09-09 12:45:00|27293.64|27293.64|27290.11|27290.11|27293.64|27293.64|27290.11|27290.11|0
1631191540000|2021-09-09 12:45:40|27293.64|27293.64|27293.64|27293.64|27293.64|27293.64|27293.64|27293.64|0
1631191550000|2021-09-09 12:45:50|27290.11|27290.11|27290.11|27290.11|27290.11|27290.11|27286.57|27286.57|0
1631191620000|2021-09-09 12:47:00|27293.64|27293.64|27293.64|27293.64|27293.64|27293.64|27293.64|27293.64|0
1631191630000|2021-09-09 12:47:10|27297.18|27297.18|27297.18|27297.18|27297.18|27297.18|27297.18|27297.18|0
1631191640000|2021-09-09 12:47:20|27300.71|27300.71|27300.71|27300.71|27300.71|27300.71|27300.71|27300.71|0
1631191660000|2021-09-09 12:47:40|27297.18|27297.18|27300.71|27300.71|27300.71|27300.71|27297.18|27297.18|0
1631191680000|2021-09-09 12:48:00|27304.25|27304.25|27304.25|27304.25|27304.25|27304.25|27304.25|27304.25|0
1631191690000|2021-09-09 12:48:10|27306.05|27306.05|27306.65|27306.65|27306.65|27306.65|27306.05|27306.05|0
1631191700000|2021-09-09 12:48:20|27320.79|27320.79|27320.79|27320.79|27320.79|27320.79|27320.79|27320.79|0
1631191730000|2021-09-09 12:48:50|27324.33|27324.33|27328.46|27328.46|27328.46|27328.46|27324.33|27324.33|0
1631191740000|2021-09-09 12:49:00|27324.93|27324.93|27324.93|27324.93|27324.93|27324.93|27324.93|27324.93|0
1631191760000|2021-09-09 12:49:20|27325.53|27325.53|27324.93|27324.93|27325.53|27325.53|27324.93|27324.93|0
1631191770000|2021-09-09 12:49:30|27339.07|27339.07|27339.07|27339.07|27339.07|27339.07|27339.07|27339.07|0
1631191800000|2021-09-09 12:50:00|27335.53|27335.53|27328.46|27328.46|27335.53|27335.53|27328.46|27328.46|0
1631191820000|2021-09-09 12:50:20|27324.93|27324.93|27324.93|27324.93|27324.93|27324.93|27324.93|27324.93|0
1631191830000|2021-09-09 12:50:30|27332|27332|27332|27332|27332|27332|27332|27332|0
1631191840000|2021-09-09 12:50:40|27339.07|27339.07|27339.07|27339.07|27339.07|27339.07|27339.07|27339.07|0
1631191860000|2021-09-09 12:51:00|27339.31|27339.31|27339.31|27339.31|27339.31|27339.31|27339.31|27339.31|0
1631191870000|2021-09-09 12:51:10|27332.24|27332.24|27328.7|27328.7|27332.24|27332.24|27328.7|27328.7|0
1631191910000|2021-09-09 12:51:50|27325.17|27325.17|27325.17|27325.17|27325.17|27325.17|27325.17|27325.17|0
1631191920000|2021-09-09 12:52:00|27328.7|27328.7|27328.7|27328.7|27328.7|27328.7|27328.7|27328.7|0
1631191930000|2021-09-09 12:52:10|27318.1|27318.1|27318.1|27318.1|27318.1|27318.1|27318.1|27318.1|0
1631191990000|2021-09-09 12:53:10|27325.17|27325.17|27329.31|27329.31|27329.31|27329.31|27325.17|27325.17|0
1631192000000|2021-09-09 12:53:20|27325.77|27325.77|27325.77|27325.77|27325.77|27325.77|27325.77|27325.77|0
1631192050000|2021-09-09 12:54:10|27326.37|27326.37|27325.77|27325.77|27326.97|27326.97|27325.77|27325.77|0
1631192060000|2021-09-09 12:54:20|27329.31|27329.31|27329.06|27329.06|27329.31|27329.31|27329.06|27329.06|0
1631192070000|2021-09-09 12:54:30|27329.66|27329.66|27329.66|27329.66|27329.66|27329.66|27329.66|27329.66|0
1631192100000|2021-09-09 12:55:00|27333.2|27333.2|27333.2|27333.2|27333.2|27333.2|27333.2|27333.2|0
1631192120000|2021-09-09 12:55:20|27329.66|27329.66|27329.66|27329.66|27329.66|27329.66|27329.66|27329.66|0
1631192140000|2021-09-09 12:55:40|27328.46|27328.46|27324.93|27324.93|27328.46|27328.46|27324.93|27324.93|0
1631192160000|2021-09-09 12:56:00|27324.33|27324.33|27324.33|27324.33|27324.33|27324.33|27324.33|27324.33|0
1631192240000|2021-09-09 12:57:20|27324.93|27324.93|27324.93|27324.93|27324.93|27324.93|27324.93|27324.93|0
1631192300000|2021-09-09 12:58:20|27325.53|27325.53|27325.53|27325.53|27325.53|27325.53|27325.53|27325.53|0
1631192340000|2021-09-09 12:59:00|27325.29|27325.29|27325.29|27325.29|27325.29|27325.29|27325.29|27325.29|0
1631192370000|2021-09-09 12:59:30|27321.75|27321.75|27314.68|27314.68|27321.75|27321.75|27314.68|27314.68|0
1631192390000|2021-09-09 12:59:50|27318.22|27318.22|27321.75|27321.75|27321.75|27321.75|27318.22|27318.22|0
1631192430000|2021-09-09 13:00:30|27318.22|27318.22|27321.75|27321.75|27321.75|27321.75|27318.22|27318.22|0
1631192450000|2021-09-09 13:00:50|27318.22|27318.22|27318.22|27318.22|27318.22|27318.22|27318.22|27318.22|0
1631192460000|2021-09-09 13:01:00|27328.82|27328.82|27325.29|27325.29|27328.82|27328.82|27325.29|27325.29|0
1631192490000|2021-09-09 13:01:30|27335.89|27335.89|27335.89|27335.89|27335.89|27335.89|27335.89|27335.89|0
1631192500000|2021-09-09 13:01:40|27336.49|27336.49|27336.49|27336.49|27336.49|27336.49|27336.49|27336.49|0
1631192510000|2021-09-09 13:01:50|27337.22|27337.22|27337.22|27337.22|27337.22|27337.22|27336.98|27336.98|0
1631192520000|2021-09-09 13:02:00|27337.46|27337.46|27337.46|27337.46|27337.46|27337.46|27337.46|27337.46|0
1631192540000|2021-09-09 13:02:20|27341|27341|27341|27341|27341|27341|27341|27341|0
1631192550000|2021-09-09 13:02:30|27340.39|27340.39|27340.39|27340.39|27340.39|27340.39|27340.39|27340.39|0
1631192560000|2021-09-09 13:02:40|27339.98|27339.98|27340.39|27340.39|27340.39|27340.39|27339.98|27339.98|0
1631192580000|2021-09-09 13:03:00|27336.86|27336.86|27336.86|27336.86|27336.86|27336.86|27336.86|27336.86|0
1631192620000|2021-09-09 13:03:40|27340.39|27340.39|27340.39|27340.39|27340.39|27340.39|27340.39|27340.39|0
1631192630000|2021-09-09 13:03:50|27333.32|27333.32|27326.25|27326.25|27333.32|27333.32|27326.25|27326.25|0
1631192690000|2021-09-09 13:04:50|27329.79|27329.79|27340.39|27340.39|27340.39|27340.39|27329.79|27329.79|0
1631192700000|2021-09-09 13:05:00|27340.8|27340.8|27336.86|27336.86|27340.8|27340.8|27336.86|27336.86|0
1631192760000|2021-09-09 13:06:00|27336.26|27336.26|27336.26|27336.26|27336.26|27336.26|27336.26|27336.26|0
1631192770000|2021-09-09 13:06:10|27336.02|27336.02|27336.02|27336.02|27336.02|27336.02|27336.02|27336.02|0
1631192850000|2021-09-09 13:07:30|27339.55|27339.55|27339.55|27339.55|27339.55|27339.55|27339.55|27339.55|0
1631192880000|2021-09-09 13:08:00|27332.48|27332.48|27332.48|27332.48|27332.48|27332.48|27332.48|27332.48|0
1631192900000|2021-09-09 13:08:20|27328.95|27328.95|27328.95|27328.95|27328.95|27328.95|27328.95|27328.95|0
1631192940000|2021-09-09 13:09:00|27325.41|27325.41|27321.28|27321.28|27325.41|27325.41|27321.28|27321.28|0
1631193000000|2021-09-09 13:10:00|27321.88|27321.88|27322.24|27322.24|27322.48|27322.48|27321.88|27321.88|0
1631193030000|2021-09-09 13:10:30|27325.77|27325.77|27325.77|27325.77|27325.77|27325.77|27325.77|27325.77|0
1631193060000|2021-09-09 13:11:00|27332.84|27332.84|27332.84|27332.84|27332.84|27332.84|27332.84|27332.84|0
1631193090000|2021-09-09 13:11:30|27333.44|27333.44|27334.04|27334.04|27334.04|27334.04|27333.44|27333.44|0
1631193100000|2021-09-09 13:11:40|27333.44|27333.44|27333.68|27333.68|27333.68|27333.68|27333.44|27333.44|0
1631193110000|2021-09-09 13:11:50|27334.28|27334.28|27334.28|27334.28|27334.28|27334.28|27334.28|27334.28|0
1631193120000|2021-09-09 13:12:00|27330.75|27330.75|27330.75|27330.75|27330.75|27330.75|27330.75|27330.75|0
1631193130000|2021-09-09 13:12:10|27327.21|27327.21|27327.21|27327.21|27327.21|27327.21|27327.21|27327.21|0
1631193180000|2021-09-09 13:13:00|27330.75|27330.75|27330.75|27330.75|27330.75|27330.75|27330.75|27330.75|0
1631193190000|2021-09-09 13:13:10|27329.55|27329.55|27333.08|27333.08|27333.08|27333.08|27329.55|27329.55|0
1631193320000|2021-09-09 13:15:20|27329.55|27329.55|27329.55|27329.55|27329.55|27329.55|27329.55|27329.55|0
1631193370000|2021-09-09 13:16:10|27329.31|27329.31|27329.31|27329.31|27329.31|27329.31|27329.31|27329.31|0
1631193380000|2021-09-09 13:16:20|27329.72|27329.72|27329.72|27329.72|27329.72|27329.72|27329.72|27329.72|0
1631193410000|2021-09-09 13:16:50|27326.18|27326.18|27322.65|27322.65|27326.18|27326.18|27322.65|27322.65|0
1631193440000|2021-09-09 13:17:20|27323.47|27323.47|27323.47|27323.47|27327|27327|27323.47|27323.47|0
1631193460000|2021-09-09 13:17:40|27319.93|27319.93|27312.26|27312.26|27319.93|27319.93|27312.26|27312.26|0
1631193530000|2021-09-09 13:18:50|27319.33|27319.33|27326.4|27326.4|27326.4|27326.4|27319.33|27319.33|0
1631193570000|2021-09-09 13:19:30|27327|27327|27327|27327|27327|27327|27327|27327|0
1631193590000|2021-09-09 13:19:50|27323.47|27323.47|27323.47|27323.47|27323.47|27323.47|27323.47|27323.47|0
1631193600000|2021-09-09 13:20:00|27319.93|27319.93|27319.93|27319.93|27319.93|27319.93|27319.93|27319.93|0
1631193610000|2021-09-09 13:20:10|27323.47|27323.47|27319.93|27319.93|27323.47|27323.47|27319.93|27319.93|0
1631193650000|2021-09-09 13:20:50|27319.69|27319.69|27319.69|27319.69|27319.69|27319.69|27319.69|27319.69|0
1631193750000|2021-09-09 13:22:30|27318.87|27318.87|27318.87|27318.87|27318.87|27318.87|27318.87|27318.87|0
1631193770000|2021-09-09 13:22:50|27325.94|27325.94|27325.94|27325.94|27325.94|27325.94|27322.4|27322.4|0
1631193790000|2021-09-09 13:23:10|27329.47|27329.47|27329.47|27329.47|27329.47|27329.47|27329.47|27329.47|0
1631193800000|2021-09-09 13:23:20|27328.87|27328.87|27321.2|27321.2|27328.87|27328.87|27321.2|27321.2|0
1631193840000|2021-09-09 13:24:00|27317.67|27317.67|27317.67|27317.67|27317.67|27317.67|27317.67|27317.67|0
1631193850000|2021-09-09 13:24:10|27314.13|27314.13|27295.73|27295.73|27314.13|27314.13|27295.73|27295.73|0
1631193860000|2021-09-09 13:24:20|27292.2|27292.2|27288.18|27288.18|27292.2|27292.2|27288.18|27288.18|0
1631193870000|2021-09-09 13:24:30|27291.71|27291.71|27291.71|27291.71|27291.71|27291.71|27291.71|27291.71|0
1631193880000|2021-09-09 13:24:40|27295.25|27295.25|27295.25|27295.25|27295.25|27295.25|27295.25|27295.25|0
1631193900000|2021-09-09 13:25:00|27298.78|27298.78|27298.78|27298.78|27298.78|27298.78|27298.78|27298.78|0
1631193910000|2021-09-09 13:25:10|27295.25|27295.25|27295.25|27295.25|27295.25|27295.25|27295.25|27295.25|0
1631193970000|2021-09-09 13:26:10|27295.85|27295.85|27288.78|27288.78|27295.85|27295.85|27288.78|27288.78|0
1631193980000|2021-09-09 13:26:20|27292.31|27292.31|27295.85|27295.85|27295.85|27295.85|27292.31|27292.31|0
1631193990000|2021-09-09 13:26:30|27296.33|27296.33|27296.57|27296.57|27296.57|27296.57|27296.33|27296.33|0
1631194000000|2021-09-09 13:26:40|27300.11|27300.11|27300.11|27300.11|27300.11|27300.11|27300.11|27300.11|0
1631194020000|2021-09-09 13:27:00|27296.57|27296.57|27289.5|27289.5|27296.57|27296.57|27289.5|27289.5|0
1631194050000|2021-09-09 13:27:30|27293.04|27293.04|27293.04|27293.04|27293.04|27293.04|27293.04|27293.04|0
1631194060000|2021-09-09 13:27:40|27285.97|27285.97|27282.43|27282.43|27285.97|27285.97|27282.43|27282.43|0
1631194080000|2021-09-09 13:28:00|27285.97|27285.97|27289.5|27289.5|27289.5|27289.5|27285.97|27285.97|0
1631194130000|2021-09-09 13:28:50|27290.11|27290.11|27279.5|27279.5|27290.11|27290.11|27279.5|27279.5|0
1631194140000|2021-09-09 13:29:00|27283.04|27283.04|27283.04|27283.04|27283.04|27283.04|27283.04|27283.04|0
1631194160000|2021-09-09 13:29:20|27286.57|27286.57|27286.57|27286.57|27286.57|27286.57|27286.57|27286.57|0
1631194190000|2021-09-09 13:29:50|27275.97|27275.97|27268.9|27268.9|27283.04|27283.04|27265.36|27265.36|0
1631194200000|2021-09-09 13:30:00|27258.29|27258.29|27247.06|27247.06|27258.51|27258.51|27243.53|27243.53|0
1631194210000|2021-09-09 13:30:10|27250.6|27250.6|27258.27|27258.27|27261.8|27261.8|27250.6|27250.6|0
1631194220000|2021-09-09 13:30:20|27261.8|27261.8|27261.8|27261.8|27261.8|27261.8|27261.8|27261.8|0
1631194230000|2021-09-09 13:30:30|27254.73|27254.73|27258.27|27258.27|27258.27|27258.27|27254.73|27254.73|0
1631194240000|2021-09-09 13:30:40|27261.8|27261.8|27258.27|27258.27|27261.8|27261.8|27251.2|27251.2|0
1631194250000|2021-09-09 13:30:50|27257.67|27257.67|27257.67|27257.67|27257.67|27257.67|27257.67|27257.67|0
1631194260000|2021-09-09 13:31:00|27261.2|27261.2|27236.46|27236.46|27261.2|27261.2|27236.46|27236.46|0
1631194270000|2021-09-09 13:31:10|27232.92|27232.92|27225.85|27225.85|27232.92|27232.92|27225.85|27225.85|0
1631194280000|2021-09-09 13:31:20|27232.92|27232.92|27232.92|27232.92|27236.46|27236.46|27229.39|27229.39|0
1631194290000|2021-09-09 13:31:30|27225.85|27225.85|27218.18|27218.18|27225.85|27225.85|27218.18|27218.18|0
1631194300000|2021-09-09 13:31:40|27214.65|27214.65|27207.58|27207.58|27214.65|27214.65|27207.58|27207.58|0
1631194310000|2021-09-09 13:31:50|27207.17|27207.17|27210.7|27210.7|27214.24|27214.24|27207.17|27207.17|0
1631194320000|2021-09-09 13:32:00|27217.77|27217.77|27218.37|27218.37|27221.91|27221.91|27214.24|27214.24|0
1631194330000|2021-09-09 13:32:10|27225.44|27225.44|27225.44|27225.44|27225.44|27225.44|27225.44|27225.44|0
1631194340000|2021-09-09 13:32:20|27232.51|27232.51|27228.98|27228.98|27232.51|27232.51|27225.44|27225.44|0
1631194350000|2021-09-09 13:32:30|27225.44|27225.44|27228.98|27228.98|27228.98|27228.98|27225.44|27225.44|0
1631194360000|2021-09-09 13:32:40|27232.51|27232.51|27225.44|27225.44|27232.51|27232.51|27225.44|27225.44|0
1631194380000|2021-09-09 13:33:00|27236.05|27236.05|27250.19|27250.19|27250.19|27250.19|27236.05|27236.05|0
1631194390000|2021-09-09 13:33:10|27250.79|27250.79|27240.18|27240.18|27250.79|27250.79|27233.11|27233.11|0
1631194400000|2021-09-09 13:33:20|27243.72|27243.72|27243.72|27243.72|27243.72|27243.72|27243.72|27243.72|0
1631194410000|2021-09-09 13:33:30|27240.18|27240.18|27243.12|27243.12|27243.12|27243.12|27239.58|27239.58|0
1631194420000|2021-09-09 13:33:40|27239.58|27239.58|27236.05|27236.05|27239.58|27239.58|27236.05|27236.05|0
1631194430000|2021-09-09 13:33:50|27232.51|27232.51|27232.51|27232.51|27232.51|27232.51|27232.51|27232.51|0
1631194440000|2021-09-09 13:34:00|27228.98|27228.98|27225.44|27225.44|27228.98|27228.98|27225.44|27225.44|0
1631194450000|2021-09-09 13:34:10|27232.51|27232.51|27232.51|27232.51|27232.51|27232.51|27232.51|27232.51|0
1631194460000|2021-09-09 13:34:20|27236.05|27236.05|27236.05|27236.05|27236.05|27236.05|27236.05|27236.05|0
1631194480000|2021-09-09 13:34:40|27239.58|27239.58|27233.64|27233.64|27239.58|27239.58|27233.64|27233.64|0
1631194490000|2021-09-09 13:34:50|27237.18|27237.18|27237.18|27237.18|27237.18|27237.18|27237.18|27237.18|0
1631194500000|2021-09-09 13:35:00|27233.64|27233.64|27233.64|27233.64|27233.64|27233.64|27233.64|27233.64|0
1631194510000|2021-09-09 13:35:10|27237.18|27237.18|27228.91|27228.91|27237.18|27237.18|27228.91|27228.91|0
1631194520000|2021-09-09 13:35:20|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|0
1631194530000|2021-09-09 13:35:30|27232.69|27232.69|27232.69|27232.69|27232.69|27232.69|27232.69|27232.69|0
1631194550000|2021-09-09 13:35:50|27236.22|27236.22|27237.42|27237.42|27237.42|27237.42|27236.22|27236.22|0
1631194560000|2021-09-09 13:36:00|27233.89|27233.89|27238.02|27238.02|27238.02|27238.02|27230.35|27230.35|0
1631194570000|2021-09-09 13:36:10|27237.42|27237.42|27237.42|27237.42|27237.42|27237.42|27237.42|27237.42|0
1631194580000|2021-09-09 13:36:20|27233.89|27233.89|27230.35|27230.35|27233.89|27233.89|27230.35|27230.35|0
1631194590000|2021-09-09 13:36:30|27226.82|27226.82|27226.82|27226.82|27226.82|27226.82|27226.82|27226.82|0
1631194600000|2021-09-09 13:36:40|27223.28|27223.28|27223.28|27223.28|27223.28|27223.28|27223.28|27223.28|0
1631194650000|2021-09-09 13:37:30|27226.82|27226.82|27226.82|27226.82|27226.82|27226.82|27226.82|27226.82|0
1631194660000|2021-09-09 13:37:40|27223.28|27223.28|27223.28|27223.28|27223.28|27223.28|27223.28|27223.28|0
1631194670000|2021-09-09 13:37:50|27226.82|27226.82|27234.08|27234.08|27234.08|27234.08|27223.28|27223.28|0
1631194690000|2021-09-09 13:38:10|27237.61|27237.61|27237.61|27237.61|27237.61|27237.61|27234.08|27234.08|0
1631194700000|2021-09-09 13:38:20|27234.08|27234.08|27237.61|27237.61|27237.61|27237.61|27234.08|27234.08|0
1631194720000|2021-09-09 13:38:40|27237.13|27237.13|27237.13|27237.13|27237.13|27237.13|27237.13|27237.13|0
1631194730000|2021-09-09 13:38:50|27240.66|27240.66|27251.27|27251.27|27251.27|27251.27|27237.13|27237.13|0
1631194740000|2021-09-09 13:39:00|27251.87|27251.87|27252.47|27252.47|27252.47|27252.47|27251.87|27251.87|0
1631194750000|2021-09-09 13:39:10|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|0
1631194760000|2021-09-09 13:39:20|27252.47|27252.47|27252.47|27252.47|27252.47|27252.47|27252.47|27252.47|0
1631194770000|2021-09-09 13:39:30|27251.87|27251.87|27255.4|27255.4|27255.4|27255.4|27251.87|27251.87|0
1631194790000|2021-09-09 13:39:50|27262.47|27262.47|27251.87|27251.87|27262.47|27262.47|27251.87|27251.87|0
1631194800000|2021-09-09 13:40:00|27248.33|27248.33|27251.87|27251.87|27251.87|27251.87|27248.33|27248.33|0
1631194820000|2021-09-09 13:40:20|27255.4|27255.4|27248.33|27248.33|27258.94|27258.94|27248.33|27248.33|0
1631194830000|2021-09-09 13:40:30|27241.26|27241.26|27244.2|27244.2|27244.8|27244.8|27241.26|27241.26|0
1631194840000|2021-09-09 13:40:40|27240.66|27240.66|27244.2|27244.2|27244.2|27244.2|27240.66|27240.66|0
1631194860000|2021-09-09 13:41:00|27240.66|27240.66|27240.66|27240.66|27240.66|27240.66|27240.66|27240.66|0
1631194870000|2021-09-09 13:41:10|27241.26|27241.26|27241.26|27241.26|27241.26|27241.26|27241.26|27241.26|0
1631194880000|2021-09-09 13:41:20|27251.87|27251.87|27244.8|27244.8|27251.87|27251.87|27244.8|27244.8|0
1631194890000|2021-09-09 13:41:30|27248.33|27248.33|27248.33|27248.33|27248.33|27248.33|27248.33|27248.33|0
1631194910000|2021-09-09 13:41:50|27244.8|27244.8|27248.33|27248.33|27248.33|27248.33|27244.8|27244.8|0
1631194920000|2021-09-09 13:42:00|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|0
1631194930000|2021-09-09 13:42:10|27252.47|27252.47|27252.47|27252.47|27252.47|27252.47|27252.47|27252.47|0
1631194960000|2021-09-09 13:42:40|27256|27256|27256|27256|27256|27256|27256|27256|0
1631194970000|2021-09-09 13:42:50|27259.54|27259.54|27252.47|27252.47|27259.54|27259.54|27252.47|27252.47|0
1631194980000|2021-09-09 13:43:00|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|0
1631194990000|2021-09-09 13:43:10|27245.4|27245.4|27245.4|27245.4|27245.4|27245.4|27245.4|27245.4|0
1631195010000|2021-09-09 13:43:30|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|0
1631195020000|2021-09-09 13:43:40|27252.47|27252.47|27252.47|27252.47|27252.47|27252.47|27252.47|27252.47|0
1631195030000|2021-09-09 13:43:50|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|27248.93|0
1631195050000|2021-09-09 13:44:10|27245.4|27245.4|27241.87|27241.87|27245.4|27245.4|27241.87|27241.87|0
1631195060000|2021-09-09 13:44:20|27245.4|27245.4|27248.93|27248.93|27248.93|27248.93|27245.4|27245.4|0
1631195070000|2021-09-09 13:44:30|27245.4|27245.4|27246|27246|27246|27246|27245.4|27245.4|0
1631195080000|2021-09-09 13:44:40|27249.54|27249.54|27246|27246|27249.54|27249.54|27246|27246|0
1631195090000|2021-09-09 13:44:50|27249.54|27249.54|27246|27246|27249.54|27249.54|27246|27246|0
1631195100000|2021-09-09 13:45:00|27253.07|27253.07|27256.61|27256.61|27256.61|27256.61|27253.07|27253.07|0
1631195110000|2021-09-09 13:45:10|27257.21|27257.21|27271.1|27271.1|27271.35|27271.35|27257.21|27257.21|0
1631195120000|2021-09-09 13:45:20|27260.5|27260.5|27256.96|27256.96|27260.5|27260.5|27256.96|27256.96|0
1631195140000|2021-09-09 13:45:40|27252.23|27252.23|27259.9|27259.9|27259.9|27259.9|27245.76|27245.76|0
1631195150000|2021-09-09 13:45:50|27256.36|27256.36|27256.36|27256.36|27256.36|27256.36|27256.36|27256.36|0
1631195160000|2021-09-09 13:46:00|27252.83|27252.83|27252.83|27252.83|27252.83|27252.83|27252.83|27252.83|0
1631195170000|2021-09-09 13:46:10|27249.29|27249.29|27256.36|27256.36|27256.36|27256.36|27249.29|27249.29|0
1631195180000|2021-09-09 13:46:20|27252.83|27252.83|27252.83|27252.83|27252.83|27252.83|27252.83|27252.83|0
1631195200000|2021-09-09 13:46:40|27249.29|27249.29|27249.29|27249.29|27249.29|27249.29|27249.29|27249.29|0
1631195210000|2021-09-09 13:46:50|27245.76|27245.76|27247.49|27247.49|27247.49|27247.49|27243.96|27243.96|0
1631195220000|2021-09-09 13:47:00|27243.96|27243.96|27243.96|27243.96|27243.96|27243.96|27243.96|27243.96|0
1631195230000|2021-09-09 13:47:10|27236.89|27236.89|27236.89|27236.89|27236.89|27236.89|27236.89|27236.89|0
1631195240000|2021-09-09 13:47:20|27240.42|27240.42|27240.42|27240.42|27240.42|27240.42|27240.42|27240.42|0
1631195250000|2021-09-09 13:47:30|27243.96|27243.96|27248.69|27248.69|27248.69|27248.69|27243.96|27243.96|0
1631195260000|2021-09-09 13:47:40|27245.16|27245.16|27245.16|27245.16|27245.16|27245.16|27245.16|27245.16|0
1631195270000|2021-09-09 13:47:50|27248.69|27248.69|27248.69|27248.69|27248.69|27248.69|27248.69|27248.69|0
1631195280000|2021-09-09 13:48:00|27249.1|27249.1|27249.1|27249.1|27249.1|27249.1|27249.1|27249.1|0
1631195290000|2021-09-09 13:48:10|27248.86|27248.86|27248.86|27248.86|27248.86|27248.86|27248.86|27248.86|0
1631195300000|2021-09-09 13:48:20|27252.4|27252.4|27253|27253|27253|27253|27252.4|27252.4|0
1631195340000|2021-09-09 13:49:00|27256.53|27256.53|27267.14|27267.14|27267.14|27267.14|27256.53|27256.53|0
1631195350000|2021-09-09 13:49:10|27270.67|27270.67|27270.67|27270.67|27270.67|27270.67|27270.67|27270.67|0
1631195360000|2021-09-09 13:49:20|27274.21|27274.21|27274.21|27274.21|27274.21|27274.21|27274.21|27274.21|0
1631195370000|2021-09-09 13:49:30|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|0
1631195380000|2021-09-09 13:49:40|27278.34|27278.34|27267.74|27267.74|27278.34|27278.34|27267.74|27267.74|0
1631195390000|2021-09-09 13:49:50|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|0
1631195400000|2021-09-09 13:50:00|27278.75|27278.75|27284.31|27284.31|27284.31|27284.31|27278.75|27278.75|0
1631195420000|2021-09-09 13:50:20|27284.72|27284.72|27291.79|27291.79|27291.79|27291.79|27284.72|27284.72|0
1631195430000|2021-09-09 13:50:30|27288.25|27288.25|27288.25|27288.25|27288.25|27288.25|27288.25|27288.25|0
1631195440000|2021-09-09 13:50:40|27291.79|27291.79|27295.92|27295.92|27295.92|27295.92|27291.79|27291.79|0
1631195460000|2021-09-09 13:51:00|27299.46|27299.46|27297.71|27297.71|27301.25|27301.25|27297.71|27297.71|0
1631195470000|2021-09-09 13:51:10|27298.91|27298.91|27298.43|27298.43|27298.91|27298.91|27298.43|27298.43|0
1631195490000|2021-09-09 13:51:30|27301.96|27301.96|27301.96|27301.96|27301.96|27301.96|27301.96|27301.96|0
1631195520000|2021-09-09 13:52:00|27309.03|27309.03|27309.03|27309.03|27309.03|27309.03|27309.03|27309.03|0
1631195530000|2021-09-09 13:52:10|27309.85|27309.85|27309.85|27309.85|27313.39|27313.39|27309.85|27309.85|0
1631195540000|2021-09-09 13:52:20|27313.39|27313.39|27302.78|27302.78|27313.39|27313.39|27302.78|27302.78|0
1631195550000|2021-09-09 13:52:30|27309.85|27309.85|27309.85|27309.85|27309.85|27309.85|27309.85|27309.85|0
1631195580000|2021-09-09 13:53:00|27316.92|27316.92|27313.39|27313.39|27316.92|27316.92|27313.39|27313.39|0
1631195590000|2021-09-09 13:53:10|27320.46|27320.46|27320.46|27320.46|27320.46|27320.46|27320.46|27320.46|0
1631195610000|2021-09-09 13:53:30|27299.25|27299.25|27298.65|27298.65|27299.25|27299.25|27294.51|27294.51|0
1631195620000|2021-09-09 13:53:40|27302.18|27302.18|27305.72|27305.72|27305.72|27305.72|27298.65|27298.65|0
1631195640000|2021-09-09 13:54:00|27306.32|27306.32|27306.32|27306.32|27306.32|27306.32|27306.32|27306.32|0
1631195650000|2021-09-09 13:54:10|27305.72|27305.72|27305.72|27305.72|27305.72|27305.72|27305.72|27305.72|0
1631195660000|2021-09-09 13:54:20|27309.25|27309.25|27309.49|27309.49|27309.49|27309.49|27309.25|27309.25|0
1631195670000|2021-09-09 13:54:30|27313.03|27313.03|27313.44|27313.44|27313.44|27313.44|27313.03|27313.03|0
1631195680000|2021-09-09 13:54:40|27313.85|27313.85|27314.86|27314.86|27314.86|27314.86|27313.85|27313.85|0
1631195690000|2021-09-09 13:54:50|27314.45|27314.45|27313.44|27313.44|27314.45|27314.45|27313.44|27313.44|0
1631195700000|2021-09-09 13:55:00|27309.9|27309.9|27316.97|27316.97|27316.97|27316.97|27309.9|27309.9|0
1631195710000|2021-09-09 13:55:10|27320.51|27320.51|27320.51|27320.51|27320.51|27320.51|27320.51|27320.51|0
1631195730000|2021-09-09 13:55:30|27316.97|27316.97|27313.44|27313.44|27316.97|27316.97|27313.44|27313.44|0
1631195740000|2021-09-09 13:55:40|27316.97|27316.97|27317.79|27317.79|27317.79|27317.79|27316.97|27316.97|0
1631195750000|2021-09-09 13:55:50|27314.26|27314.26|27314.26|27314.26|27314.26|27314.26|27314.26|27314.26|0
1631195760000|2021-09-09 13:56:00|27313.85|27313.85|27306.78|27306.78|27314.45|27314.45|27306.78|27306.78|0
1631195770000|2021-09-09 13:56:10|27306.18|27306.18|27304.76|27304.76|27306.18|27306.18|27304.76|27304.76|0
1631195810000|2021-09-09 13:56:50|27305.17|27305.17|27308.29|27308.29|27308.29|27308.29|27304.76|27304.76|0
1631195820000|2021-09-09 13:57:00|27311.83|27311.83|27311.83|27311.83|27312.24|27312.24|27311.83|27311.83|0
1631195830000|2021-09-09 13:57:10|27312.24|27312.24|27312.24|27312.24|27312.24|27312.24|27312.24|27312.24|0
1631195840000|2021-09-09 13:57:20|27311.64|27311.64|27310.63|27310.63|27312.24|27312.24|27310.63|27310.63|0
1631195850000|2021-09-09 13:57:30|27314.16|27314.16|27307.09|27307.09|27314.16|27314.16|27300.02|27300.02|0
1631195860000|2021-09-09 13:57:40|27306.68|27306.68|27299.61|27299.61|27306.68|27306.68|27299.61|27299.61|0
1631195870000|2021-09-09 13:57:50|27306.68|27306.68|27306.68|27306.68|27306.68|27306.68|27306.68|27306.68|0
1631195880000|2021-09-09 13:58:00|27307.88|27307.88|27311.42|27311.42|27311.42|27311.42|27307.88|27307.88|0
1631195900000|2021-09-09 13:58:20|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|0
1631195920000|2021-09-09 13:58:40|27311.42|27311.42|27311.42|27311.42|27311.42|27311.42|27311.42|27311.42|0
1631195930000|2021-09-09 13:58:50|27315.55|27315.55|27319.09|27319.09|27320.29|27320.29|27315.55|27315.55|0
1631195950000|2021-09-09 13:59:10|27318.49|27318.49|27322.62|27322.62|27322.62|27322.62|27318.49|27318.49|0
1631195960000|2021-09-09 13:59:20|27319.09|27319.09|27308.61|27308.61|27319.69|27319.69|27307.28|27307.28|0
1631195970000|2021-09-09 13:59:30|27308.01|27308.01|27319.81|27319.81|27319.81|27319.81|27308.01|27308.01|0
1631195980000|2021-09-09 13:59:40|27319.21|27319.21|27319.21|27319.21|27319.21|27319.21|27319.21|27319.21|0
1631195990000|2021-09-09 13:59:50|27322.75|27322.75|27322.75|27322.75|27322.75|27322.75|27322.75|27322.75|0
1631196000000|2021-09-09 14:00:00|27326.28|27326.28|27326.28|27326.28|27326.28|27326.28|27326.28|27326.28|0
1631196010000|2021-09-09 14:00:10|27327.1|27327.1|27327.1|27327.1|27327.1|27327.1|27327.1|27327.1|0
1631196020000|2021-09-09 14:00:20|27326.69|27326.69|27325.49|27325.49|27326.69|27326.69|27325.49|27325.49|0
1631196030000|2021-09-09 14:00:30|27326.69|27326.69|27326.69|27326.69|27326.69|27326.69|27326.69|27326.69|0
1631196040000|2021-09-09 14:00:40|27323.16|27323.16|27316.09|27316.09|27323.16|27323.16|27316.09|27316.09|0
1631196050000|2021-09-09 14:00:50|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|0
1631196060000|2021-09-09 14:01:00|27323.16|27323.16|27323.16|27323.16|27323.16|27323.16|27323.16|27323.16|0
1631196080000|2021-09-09 14:01:20|27319.62|27319.62|27300.34|27300.34|27319.62|27319.62|27300.34|27300.34|0
1631196090000|2021-09-09 14:01:30|27300.94|27300.94|27300.94|27300.94|27300.94|27300.94|27300.94|27300.94|0
1631196100000|2021-09-09 14:01:40|27304.47|27304.47|27311.54|27311.54|27311.54|27311.54|27304.47|27304.47|0
1631196130000|2021-09-09 14:02:10|27308.01|27308.01|27304.47|27304.47|27308.01|27308.01|27304.47|27304.47|0
1631196140000|2021-09-09 14:02:20|27311.54|27311.54|27311.54|27311.54|27311.54|27311.54|27311.54|27311.54|0
1631196150000|2021-09-09 14:02:30|27315.08|27315.08|27315.08|27315.08|27315.08|27315.08|27315.08|27315.08|0
1631196160000|2021-09-09 14:02:40|27311.54|27311.54|27304.47|27304.47|27311.54|27311.54|27304.47|27304.47|0
1631196170000|2021-09-09 14:02:50|27308.01|27308.01|27311.54|27311.54|27311.54|27311.54|27308.01|27308.01|0
1631196180000|2021-09-09 14:03:00|27312.14|27312.14|27312.14|27312.14|27312.14|27312.14|27312.14|27312.14|0
1631196200000|2021-09-09 14:03:20|27315.68|27315.68|27316.09|27316.09|27316.09|27316.09|27315.68|27315.68|0
1631196210000|2021-09-09 14:03:30|27320.22|27320.22|27320.63|27320.63|27320.63|27320.63|27320.22|27320.22|0
1631196220000|2021-09-09 14:03:40|27320.03|27320.03|27320.63|27320.63|27320.63|27320.63|27320.03|27320.03|0
1631196250000|2021-09-09 14:04:10|27320.03|27320.03|27319.43|27319.43|27320.03|27320.03|27319.43|27319.43|0
1631196270000|2021-09-09 14:04:30|27322.97|27322.97|27323.57|27323.57|27323.57|27323.57|27322.97|27322.97|0
1631196280000|2021-09-09 14:04:40|27323.16|27323.16|27323.16|27323.16|27323.16|27323.16|27323.16|27323.16|0
1631196290000|2021-09-09 14:04:50|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|0
1631196300000|2021-09-09 14:05:00|27309.02|27309.02|27315.49|27315.49|27315.49|27315.49|27309.02|27309.02|0
1631196320000|2021-09-09 14:05:20|27315.08|27315.08|27315.08|27315.08|27315.08|27315.08|27315.08|27315.08|0
1631196330000|2021-09-09 14:05:30|27315.68|27315.68|27315.68|27315.68|27315.68|27315.68|27315.68|27315.68|0
1631196340000|2021-09-09 14:05:40|27312.14|27312.14|27312.14|27312.14|27312.14|27312.14|27305.07|27305.07|0
1631196360000|2021-09-09 14:06:00|27312.96|27312.96|27316.09|27316.09|27316.5|27316.5|27312.96|27312.96|0
1631196390000|2021-09-09 14:06:30|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|0
1631196410000|2021-09-09 14:06:50|27316.09|27316.09|27301.95|27301.95|27316.09|27316.09|27298.41|27298.41|0
1631196420000|2021-09-09 14:07:00|27305.48|27305.48|27305.48|27305.48|27305.48|27305.48|27305.48|27305.48|0
1631196430000|2021-09-09 14:07:10|27309.02|27309.02|27316.09|27316.09|27316.09|27316.09|27309.02|27309.02|0
1631196440000|2021-09-09 14:07:20|27312.55|27312.55|27310.94|27310.94|27312.55|27312.55|27310.94|27310.94|0
1631196460000|2021-09-09 14:07:40|27307.41|27307.41|27296.8|27296.8|27307.41|27307.41|27296.8|27296.8|0
1631196470000|2021-09-09 14:07:50|27296.2|27296.2|27296.2|27296.2|27296.2|27296.2|27296.2|27296.2|0
1631196480000|2021-09-09 14:08:00|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|0
1631196490000|2021-09-09 14:08:10|27299.33|27299.33|27295.79|27295.79|27299.33|27299.33|27295.79|27295.79|0
1631196500000|2021-09-09 14:08:20|27292.26|27292.26|27292.26|27292.26|27292.26|27292.26|27292.26|27292.26|0
1631196510000|2021-09-09 14:08:30|27295.79|27295.79|27299.33|27299.33|27299.33|27299.33|27295.79|27295.79|0
1631196520000|2021-09-09 14:08:40|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|27295.79|0
1631196530000|2021-09-09 14:08:50|27299.33|27299.33|27299.33|27299.33|27299.33|27299.33|27299.33|27299.33|0
1631196540000|2021-09-09 14:09:00|27299.08|27299.08|27294.95|27294.95|27299.08|27299.08|27291.41|27291.41|0
1631196550000|2021-09-09 14:09:10|27294.54|27294.54|27280.4|27280.4|27294.54|27294.54|27280.4|27280.4|0
1631196560000|2021-09-09 14:09:20|27283.93|27283.93|27283.93|27283.93|27287.47|27287.47|27283.93|27283.93|0
1631196590000|2021-09-09 14:09:50|27280.4|27280.4|27273.33|27273.33|27280.4|27280.4|27269.79|27269.79|0
1631196600000|2021-09-09 14:10:00|27276.86|27276.86|27276.26|27276.26|27276.86|27276.86|27276.26|27276.26|0
1631196610000|2021-09-09 14:10:10|27279.8|27279.8|27283.33|27283.33|27283.33|27283.33|27279.8|27279.8|0
1631196620000|2021-09-09 14:10:20|27286.87|27286.87|27291|27291|27291|27291|27286.87|27286.87|0
1631196630000|2021-09-09 14:10:30|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|0
1631196640000|2021-09-09 14:10:40|27291|27291|27291|27291|27291|27291|27291|27291|0
1631196670000|2021-09-09 14:11:10|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|0
1631196690000|2021-09-09 14:11:30|27298.07|27298.07|27298.07|27298.07|27298.07|27298.07|27298.07|27298.07|0
1631196700000|2021-09-09 14:11:40|27301.61|27301.61|27301.61|27301.61|27301.61|27301.61|27301.61|27301.61|0
1631196730000|2021-09-09 14:12:10|27298.07|27298.07|27301.61|27301.61|27301.61|27301.61|27298.07|27298.07|0
1631196780000|2021-09-09 14:13:00|27301.01|27301.01|27301.01|27301.01|27301.01|27301.01|27301.01|27301.01|0
1631196800000|2021-09-09 14:13:20|27297.47|27297.47|27296.87|27296.87|27297.47|27297.47|27283.33|27283.33|0
1631196840000|2021-09-09 14:14:00|27296.46|27296.46|27300|27300|27300|27300|27296.46|27296.46|0
1631196860000|2021-09-09 14:14:20|27300.6|27300.6|27307.67|27307.67|27307.67|27307.67|27300.6|27300.6|0
1631196900000|2021-09-09 14:15:00|27311.2|27311.2|27314.74|27314.74|27314.74|27314.74|27311.2|27311.2|0
1631196920000|2021-09-09 14:15:20|27311.2|27311.2|27311.2|27311.2|27311.2|27311.2|27311.2|27311.2|0
1631196940000|2021-09-09 14:15:40|27304.13|27304.13|27304.13|27304.13|27304.13|27304.13|27304.13|27304.13|0
1631196950000|2021-09-09 14:15:50|27307.67|27307.67|27307.67|27307.67|27307.67|27307.67|27307.67|27307.67|0
1631196960000|2021-09-09 14:16:00|27311.2|27311.2|27311.2|27311.2|27311.2|27311.2|27311.2|27311.2|0
1631196970000|2021-09-09 14:16:10|27314.74|27314.74|27314.14|27314.14|27314.74|27314.74|27314.14|27314.14|0
1631196990000|2021-09-09 14:16:30|27313.54|27313.54|27313.54|27313.54|27313.54|27313.54|27313.54|27313.54|0
1631197010000|2021-09-09 14:16:50|27317.07|27317.07|27316.66|27316.66|27317.07|27317.07|27316.66|27316.66|0
1631197020000|2021-09-09 14:17:00|27313.13|27313.13|27320.61|27320.61|27320.61|27320.61|27313.13|27313.13|0
1631197030000|2021-09-09 14:17:10|27317.07|27317.07|27310.6|27310.6|27317.07|27317.07|27310|27310|0
1631197050000|2021-09-09 14:17:30|27314.14|27314.14|27315.94|27315.94|27315.94|27315.94|27314.14|27314.14|0
1631197060000|2021-09-09 14:17:40|27316.18|27316.18|27319.72|27319.72|27323.25|27323.25|27316.18|27316.18|0
1631197100000|2021-09-09 14:18:20|27312.65|27312.65|27316.18|27316.18|27316.18|27316.18|27312.65|27312.65|0
1631197140000|2021-09-09 14:19:00|27323.25|27323.25|27319.72|27319.72|27323.25|27323.25|27319.72|27319.72|0
1631197150000|2021-09-09 14:19:10|27323.25|27323.25|27323.25|27323.25|27323.25|27323.25|27323.25|27323.25|0
1631197170000|2021-09-09 14:19:30|27326.79|27326.79|27326.79|27326.79|27326.79|27326.79|27326.79|27326.79|0
1631197180000|2021-09-09 14:19:40|27326.19|27326.19|27326.19|27326.19|27326.19|27326.19|27325.58|27325.58|0
1631197190000|2021-09-09 14:19:50|27312.05|27312.05|27308.51|27308.51|27312.05|27312.05|27308.51|27308.51|0
1631197200000|2021-09-09 14:20:00|27315.58|27315.58|27319.72|27319.72|27319.72|27319.72|27315.58|27315.58|0
1631197210000|2021-09-09 14:20:10|27326.79|27326.79|27319.72|27319.72|27326.79|27326.79|27316.18|27316.18|0
1631197220000|2021-09-09 14:20:20|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|0
1631197230000|2021-09-09 14:20:30|27315.58|27315.58|27312.05|27312.05|27315.58|27315.58|27312.05|27312.05|0
1631197240000|2021-09-09 14:20:40|27315.58|27315.58|27307.91|27307.91|27315.58|27315.58|27307.91|27307.91|0
1631197250000|2021-09-09 14:20:50|27307.31|27307.31|27307.72|27307.72|27307.72|27307.72|27307.31|27307.31|0
1631197260000|2021-09-09 14:21:00|27307.12|27307.12|27307.12|27307.12|27307.12|27307.12|27307.12|27307.12|0
1631197270000|2021-09-09 14:21:10|27310.65|27310.65|27310.65|27310.65|27310.65|27310.65|27310.65|27310.65|0
1631197280000|2021-09-09 14:21:20|27314.19|27314.19|27314.19|27314.19|27314.19|27314.19|27314.19|27314.19|0
1631197300000|2021-09-09 14:21:40|27313.78|27313.78|27313.78|27313.78|27313.78|27313.78|27313.78|27313.78|0
1631197330000|2021-09-09 14:22:10|27317.31|27317.31|27313.78|27313.78|27317.31|27317.31|27310.24|27310.24|0
1631197340000|2021-09-09 14:22:20|27314.19|27314.19|27317.72|27317.72|27317.72|27317.72|27314.19|27314.19|0
1631197360000|2021-09-09 14:22:40|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|0
1631197370000|2021-09-09 14:22:50|27320.85|27320.85|27324.98|27324.98|27324.98|27324.98|27320.85|27320.85|0
1631197380000|2021-09-09 14:23:00|27325.58|27325.58|27325.58|27325.58|27325.58|27325.58|27325.58|27325.58|0
1631197400000|2021-09-09 14:23:20|27322.05|27322.05|27318.51|27318.51|27322.05|27322.05|27318.51|27318.51|0
1631197420000|2021-09-09 14:23:40|27318.92|27318.92|27318.92|27318.92|27318.92|27318.92|27318.92|27318.92|0
1631197440000|2021-09-09 14:24:00|27318.51|27318.51|27318.51|27318.51|27318.51|27318.51|27318.51|27318.51|0
1631197470000|2021-09-09 14:24:30|27317.91|27317.91|27317.31|27317.31|27317.91|27317.91|27317.31|27317.31|0
1631197480000|2021-09-09 14:24:40|27310.24|27310.24|27309.83|27309.83|27310.24|27310.24|27309.83|27309.83|0
1631197500000|2021-09-09 14:25:00|27313.37|27313.37|27313.37|27313.37|27313.37|27313.37|27313.37|27313.37|0
1631197510000|2021-09-09 14:25:10|27314.19|27314.19|27313.78|27313.78|27314.19|27314.19|27313.78|27313.78|0
1631197540000|2021-09-09 14:25:40|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|0
1631197550000|2021-09-09 14:25:50|27320.85|27320.85|27320.85|27320.85|27320.85|27320.85|27320.85|27320.85|0
1631197560000|2021-09-09 14:26:00|27321.45|27321.45|27321.45|27321.45|27321.45|27321.45|27321.45|27321.45|0
1631197580000|2021-09-09 14:26:20|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|0
1631197590000|2021-09-09 14:26:30|27328.52|27328.52|27328.52|27328.52|27328.52|27328.52|27328.52|27328.52|0
1631197600000|2021-09-09 14:26:40|27328.93|27328.93|27328.52|27328.52|27328.93|27328.93|27328.52|27328.52|0
1631197610000|2021-09-09 14:26:50|27332.05|27332.05|27332.05|27332.05|27332.05|27332.05|27332.05|27332.05|0
1631197630000|2021-09-09 14:27:10|27335.59|27335.59|27336|27336|27336|27336|27335.59|27335.59|0
1631197640000|2021-09-09 14:27:20|27339.53|27339.53|27343.07|27343.07|27343.07|27343.07|27339.53|27339.53|0
1631197650000|2021-09-09 14:27:30|27343.67|27343.67|27343.67|27343.67|27343.67|27343.67|27343.67|27343.67|0
1631197660000|2021-09-09 14:27:40|27340.13|27340.13|27340.13|27340.13|27340.13|27340.13|27333.06|27333.06|0
1631197670000|2021-09-09 14:27:50|27341.34|27341.34|27344.87|27344.87|27344.87|27344.87|27341.34|27341.34|0
1631197680000|2021-09-09 14:28:00|27344.27|27344.27|27344.27|27344.27|27344.27|27344.27|27344.27|27344.27|0
1631197690000|2021-09-09 14:28:10|27340.73|27340.73|27341.22|27341.22|27341.22|27341.22|27340.13|27340.13|0
1631197720000|2021-09-09 14:28:40|27337.68|27337.68|27337.68|27337.68|27337.68|27337.68|27337.68|27337.68|0
1631197760000|2021-09-09 14:29:20|27341.22|27341.22|27341.22|27341.22|27341.22|27341.22|27341.22|27341.22|0
1631197770000|2021-09-09 14:29:30|27327.08|27327.08|27323.54|27323.54|27327.08|27327.08|27323.54|27323.54|0
1631197780000|2021-09-09 14:29:40|27330.61|27330.61|27320.01|27320.01|27330.61|27330.61|27320.01|27320.01|0
1631197790000|2021-09-09 14:29:50|27316.47|27316.47|27323.54|27323.54|27323.54|27323.54|27316.47|27316.47|0
1631197800000|2021-09-09 14:30:00|27327.08|27327.08|27325.47|27325.47|27327.08|27327.08|27325.47|27325.47|0
1631197810000|2021-09-09 14:30:10|27326.7|27326.7|27326.48|27326.48|27326.7|27326.7|27325.88|27325.88|0
1631197830000|2021-09-09 14:30:30|27327.3|27327.3|27327.71|27327.71|27327.71|27327.71|27327.3|27327.3|0
1631197840000|2021-09-09 14:30:40|27331.24|27331.24|27334.78|27334.78|27334.78|27334.78|27331.24|27331.24|0
1631197850000|2021-09-09 14:30:50|27333.96|27333.96|27333.96|27333.96|27333.96|27333.96|27333.96|27333.96|0
1631197870000|2021-09-09 14:31:10|27333.55|27333.55|27333.55|27333.55|27333.55|27333.55|27333.55|27333.55|0
1631197880000|2021-09-09 14:31:20|27326.48|27326.48|27315.87|27315.87|27326.48|27326.48|27312.34|27312.34|0
1631197890000|2021-09-09 14:31:30|27322.94|27322.94|27326.48|27326.48|27326.48|27326.48|27322.94|27322.94|0
1631197900000|2021-09-09 14:31:40|27327.08|27327.08|27327.08|27327.08|27327.08|27327.08|27326.48|27326.48|0
1631197910000|2021-09-09 14:31:50|27326.48|27326.48|27326.48|27326.48|27326.48|27326.48|27326.48|27326.48|0
1631197950000|2021-09-09 14:32:30|27330.01|27330.01|27333.55|27333.55|27333.55|27333.55|27330.01|27330.01|0
1631197960000|2021-09-09 14:32:40|27330.01|27330.01|27329.41|27329.41|27330.01|27330.01|27329.41|27329.41|0
1631197980000|2021-09-09 14:33:00|27329|27329|27316.95|27316.95|27329|27329|27316.95|27316.95|0
1631197990000|2021-09-09 14:33:10|27316.35|27316.35|27316.35|27316.35|27316.35|27316.35|27316.35|27316.35|0
1631198000000|2021-09-09 14:33:20|27312.82|27312.82|27312.41|27312.41|27313.42|27313.42|27312.22|27312.22|0
1631198010000|2021-09-09 14:33:30|27312.82|27312.82|27308.87|27308.87|27312.82|27312.82|27308.87|27308.87|0
1631198040000|2021-09-09 14:34:00|27309.28|27309.28|27308.87|27308.87|27309.28|27309.28|27308.87|27308.87|0
1631198130000|2021-09-09 14:35:30|27312.41|27312.41|27315.94|27315.94|27315.94|27315.94|27312.41|27312.41|0
1631198140000|2021-09-09 14:35:40|27312.41|27312.41|27315.94|27315.94|27315.94|27315.94|27312.41|27312.41|0
1631198160000|2021-09-09 14:36:00|27319.48|27319.48|27305.34|27305.34|27319.48|27319.48|27305.34|27305.34|0
1631198170000|2021-09-09 14:36:10|27308.87|27308.87|27308.87|27308.87|27308.87|27308.87|27308.87|27308.87|0
1631198180000|2021-09-09 14:36:20|27312.41|27312.41|27312.41|27312.41|27312.41|27312.41|27312.41|27312.41|0
1631198200000|2021-09-09 14:36:40|27311.81|27311.81|27311.81|27311.81|27312.41|27312.41|27311.21|27311.21|0
1631198210000|2021-09-09 14:36:50|27308.27|27308.27|27308.27|27308.27|27308.27|27308.27|27308.27|27308.27|0
1631198220000|2021-09-09 14:37:00|27304.74|27304.74|27309.09|27309.09|27309.5|27309.5|27304.74|27304.74|0
1631198230000|2021-09-09 14:37:10|27308.68|27308.68|27309.5|27309.5|27309.5|27309.5|27308.68|27308.68|0
1631198240000|2021-09-09 14:37:20|27309.91|27309.91|27306.38|27306.38|27309.91|27309.91|27306.38|27306.38|0
1631198250000|2021-09-09 14:37:30|27304.57|27304.57|27299.84|27299.84|27304.57|27304.57|27299.84|27299.84|0
1631198260000|2021-09-09 14:37:40|27300.03|27300.03|27304.77|27304.77|27304.77|27304.77|27300.03|27300.03|0
1631198270000|2021-09-09 14:37:50|27304.36|27304.36|27304.36|27304.36|27304.36|27304.36|27304.36|27304.36|0
1631198280000|2021-09-09 14:38:00|27307.89|27307.89|27311.43|27311.43|27311.43|27311.43|27307.89|27307.89|0
1631198300000|2021-09-09 14:38:20|27312.03|27312.03|27312.03|27312.03|27312.03|27312.03|27312.03|27312.03|0
1631198310000|2021-09-09 14:38:30|27310.83|27310.83|27311.43|27311.43|27311.43|27311.43|27310.83|27310.83|0
1631198320000|2021-09-09 14:38:40|27314.96|27314.96|27318.5|27318.5|27318.5|27318.5|27314.96|27314.96|0
1631198330000|2021-09-09 14:38:50|27314.96|27314.96|27314.96|27314.96|27314.96|27314.96|27314.96|27314.96|0
1631198350000|2021-09-09 14:39:10|27311.43|27311.43|27304.36|27304.36|27311.43|27311.43|27304.36|27304.36|0
1631198360000|2021-09-09 14:39:20|27303.95|27303.95|27303.95|27303.95|27303.95|27303.95|27303.95|27303.95|0
1631198380000|2021-09-09 14:39:40|27300.41|27300.41|27300.41|27300.41|27300.41|27300.41|27296.88|27296.88|0
1631198390000|2021-09-09 14:39:50|27296.88|27296.88|27296.88|27296.88|27296.88|27296.88|27296.88|27296.88|0
1631198400000|2021-09-09 14:40:00|27295.67|27295.67|27295.07|27295.07|27295.67|27295.67|27295.07|27295.07|0
1631198420000|2021-09-09 14:40:20|27295.89|27295.89|27295.89|27295.89|27295.89|27295.89|27295.89|27295.89|0
1631198430000|2021-09-09 14:40:30|27295.07|27295.07|27295.07|27295.07|27295.07|27295.07|27295.07|27295.07|0
1631198460000|2021-09-09 14:41:00|27294.47|27294.47|27294.47|27294.47|27294.47|27294.47|27294.47|27294.47|0
1631198480000|2021-09-09 14:41:20|27295.07|27295.07|27298.61|27298.61|27298.61|27298.61|27294.47|27294.47|0
1631198490000|2021-09-09 14:41:30|27295.07|27295.07|27294.47|27294.47|27295.07|27295.07|27294.47|27294.47|0
1631198500000|2021-09-09 14:41:40|27294.06|27294.06|27301.13|27301.13|27301.13|27301.13|27294.06|27294.06|0
1631198510000|2021-09-09 14:41:50|27301.73|27301.73|27301.73|27301.73|27301.73|27301.73|27301.73|27301.73|0
1631198520000|2021-09-09 14:42:00|27305.27|27305.27|27301.73|27301.73|27305.27|27305.27|27301.73|27301.73|0
1631198530000|2021-09-09 14:42:10|27305.27|27305.27|27304.67|27304.67|27305.27|27305.27|27304.67|27304.67|0
1631198550000|2021-09-09 14:42:30|27297.6|27297.6|27300.53|27300.53|27300.53|27300.53|27297|27297|0
1631198560000|2021-09-09 14:42:40|27304.07|27304.07|27304.07|27304.07|27304.07|27304.07|27304.07|27304.07|0
1631198570000|2021-09-09 14:42:50|27304.89|27304.89|27305.3|27305.3|27305.3|27305.3|27304.89|27304.89|0
1631198580000|2021-09-09 14:43:00|27305.9|27305.9|27311.84|27311.84|27311.84|27311.84|27305.9|27305.9|0
1631198600000|2021-09-09 14:43:20|27311.23|27311.23|27314.55|27314.55|27315.37|27315.37|27311.23|27311.23|0
1631198620000|2021-09-09 14:43:40|27318.09|27318.09|27318.09|27318.09|27318.09|27318.09|27318.09|27318.09|0
1631198640000|2021-09-09 14:44:00|27314.55|27314.55|27314.55|27314.55|27314.55|27314.55|27311.02|27311.02|0
1631198670000|2021-09-09 14:44:30|27306.28|27306.28|27306.28|27306.28|27306.28|27306.28|27305.68|27305.68|0
1631198700000|2021-09-09 14:45:00|27302.74|27302.74|27302.26|27302.26|27302.74|27302.74|27302.26|27302.26|0
1631198710000|2021-09-09 14:45:10|27301.66|27301.66|27298.73|27298.73|27301.66|27301.66|27298.12|27298.12|0
1631198720000|2021-09-09 14:45:20|27298.12|27298.12|27298.12|27298.12|27298.12|27298.12|27297.52|27297.52|0
1631198730000|2021-09-09 14:45:30|27294.59|27294.59|27291.05|27291.05|27294.59|27294.59|27291.05|27291.05|0
1631198740000|2021-09-09 14:45:40|27287.52|27287.52|27288.34|27288.34|27291.05|27291.05|27284.8|27284.8|0
1631198760000|2021-09-09 14:46:00|27291.87|27291.87|27291.87|27291.87|27291.87|27291.87|27291.87|27291.87|0
1631198770000|2021-09-09 14:46:10|27298.94|27298.94|27298.94|27298.94|27302.48|27302.48|27298.94|27298.94|0
1631198780000|2021-09-09 14:46:20|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|0
1631198790000|2021-09-09 14:46:30|27306.01|27306.01|27306.01|27306.01|27306.01|27306.01|27306.01|27306.01|0
1631198810000|2021-09-09 14:46:50|27306.42|27306.42|27306.42|27306.42|27313.49|27313.49|27306.42|27306.42|0
1631198820000|2021-09-09 14:47:00|27302.89|27302.89|27288.75|27288.75|27302.89|27302.89|27288.75|27288.75|0
1631198830000|2021-09-09 14:47:10|27292.28|27292.28|27291.68|27291.68|27292.28|27292.28|27288.15|27288.15|0
1631198840000|2021-09-09 14:47:20|27295.22|27295.22|27302.29|27302.29|27302.29|27302.29|27295.22|27295.22|0
1631198850000|2021-09-09 14:47:30|27301.88|27301.88|27301.88|27301.88|27301.88|27301.88|27301.88|27301.88|0
1631198860000|2021-09-09 14:47:40|27294.81|27294.81|27294.81|27294.81|27294.81|27294.81|27294.81|27294.81|0
1631198880000|2021-09-09 14:48:00|27295.22|27295.22|27295.22|27295.22|27295.22|27295.22|27295.22|27295.22|0
1631198890000|2021-09-09 14:48:10|27294.81|27294.81|27294.81|27294.81|27294.81|27294.81|27294.81|27294.81|0
1631198900000|2021-09-09 14:48:20|27291.27|27291.27|27291.27|27291.27|27291.27|27291.27|27291.27|27291.27|0
1631198910000|2021-09-09 14:48:30|27284.2|27284.2|27284.2|27284.2|27284.2|27284.2|27284.2|27284.2|0
1631198920000|2021-09-09 14:48:40|27284.61|27284.61|27284.61|27284.61|27284.61|27284.61|27284.61|27284.61|0
1631198930000|2021-09-09 14:48:50|27284.2|27284.2|27284.2|27284.2|27284.2|27284.2|27284.2|27284.2|0
1631198950000|2021-09-09 14:49:10|27287.74|27287.74|27287.74|27287.74|27287.74|27287.74|27287.74|27287.74|0
1631198970000|2021-09-09 14:49:30|27277.13|27277.13|27284.2|27284.2|27284.2|27284.2|27277.13|27277.13|0
1631198980000|2021-09-09 14:49:40|27285.41|27285.41|27286.01|27286.01|27286.01|27286.01|27285.41|27285.41|0
1631198990000|2021-09-09 14:49:50|27282.47|27282.47|27281.27|27281.27|27282.47|27282.47|27281.27|27281.27|0
1631199000000|2021-09-09 14:50:00|27274.2|27274.2|27271.27|27271.27|27274.8|27274.8|27271.27|27271.27|0
1631199010000|2021-09-09 14:50:10|27271.68|27271.68|27270.47|27270.47|27271.68|27271.68|27269.87|27269.87|0
1631199020000|2021-09-09 14:50:20|27270.06|27270.06|27267.76|27267.76|27270.88|27270.88|27267.76|27267.76|0
1631199030000|2021-09-09 14:50:30|27274.83|27274.83|27274.42|27274.42|27274.83|27274.83|27274.42|27274.42|0
1631199050000|2021-09-09 14:50:50|27277.95|27277.95|27274.42|27274.42|27277.95|27277.95|27274.42|27274.42|0
1631199070000|2021-09-09 14:51:10|27274.01|27274.01|27274.01|27274.01|27274.01|27274.01|27274.01|27274.01|0
1631199080000|2021-09-09 14:51:20|27274.61|27274.61|27278.75|27278.75|27278.75|27278.75|27274.61|27274.61|0
1631199090000|2021-09-09 14:51:30|27278.14|27278.14|27278.14|27278.14|27278.14|27278.14|27278.14|27278.14|0
1631199100000|2021-09-09 14:51:40|27277.54|27277.54|27277.54|27277.54|27277.54|27277.54|27277.54|27277.54|0
1631199110000|2021-09-09 14:51:50|27270.47|27270.47|27270.47|27270.47|27270.47|27270.47|27270.47|27270.47|0
1631199120000|2021-09-09 14:52:00|27271.2|27271.2|27271.2|27271.2|27271.2|27271.2|27271.2|27271.2|0
1631199130000|2021-09-09 14:52:10|27270.79|27270.79|27270.79|27270.79|27270.79|27270.79|27270.79|27270.79|0
1631199140000|2021-09-09 14:52:20|27271.61|27271.61|27268.68|27268.68|27275.15|27275.15|27268.08|27268.08|0
1631199160000|2021-09-09 14:52:40|27268.27|27268.27|27275.34|27275.34|27275.34|27275.34|27268.27|27268.27|0
1631199220000|2021-09-09 14:53:40|27274.74|27274.74|27274.74|27274.74|27274.74|27274.74|27274.74|27274.74|0
1631199240000|2021-09-09 14:54:00|27271.2|27271.2|27271.2|27271.2|27271.2|27271.2|27271.2|27271.2|0
1631199250000|2021-09-09 14:54:10|27274.74|27274.74|27278.27|27278.27|27278.27|27278.27|27274.74|27274.74|0
1631199280000|2021-09-09 14:54:40|27274.74|27274.74|27274.33|27274.33|27274.74|27274.74|27274.33|27274.33|0
1631199290000|2021-09-09 14:54:50|27277.86|27277.86|27277.86|27277.86|27277.86|27277.86|27277.86|27277.86|0
1631199310000|2021-09-09 14:55:10|27277.26|27277.26|27280.79|27280.79|27280.79|27280.79|27277.26|27277.26|0
1631199320000|2021-09-09 14:55:20|27281.2|27281.2|27280.79|27280.79|27281.2|27281.2|27280.79|27280.79|0
1631199330000|2021-09-09 14:55:30|27281.2|27281.2|27284.74|27284.74|27284.74|27284.74|27281.2|27281.2|0
1631199340000|2021-09-09 14:55:40|27284.33|27284.33|27277.67|27277.67|27284.33|27284.33|27273.72|27273.72|0
1631199350000|2021-09-09 14:55:50|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|0
1631199360000|2021-09-09 14:56:00|27277.5|27277.5|27277.5|27277.5|27277.5|27277.5|27277.5|27277.5|0
1631199370000|2021-09-09 14:56:10|27285.58|27285.58|27282.48|27282.48|27285.58|27285.58|27282.05|27282.05|0
1631199390000|2021-09-09 14:56:30|27286.02|27286.02|27286.02|27286.02|27286.02|27286.02|27286.02|27286.02|0
1631199420000|2021-09-09 14:57:00|27282.48|27282.48|27282.48|27282.48|27282.89|27282.89|27282.48|27282.48|0
1631199430000|2021-09-09 14:57:10|27282.89|27282.89|27282.89|27282.89|27282.89|27282.89|27282.89|27282.89|0
1631199450000|2021-09-09 14:57:30|27279.36|27279.36|27278.75|27278.75|27279.36|27279.36|27278.75|27278.75|0
1631199490000|2021-09-09 14:58:10|27275.22|27275.22|27275.22|27275.22|27275.22|27275.22|27275.22|27275.22|0
1631199530000|2021-09-09 14:58:50|27274.62|27274.62|27274.02|27274.02|27274.62|27274.62|27274.02|27274.02|0
1631199540000|2021-09-09 14:59:00|27277.55|27277.55|27277.55|27277.55|27277.55|27277.55|27277.55|27277.55|0
1631199560000|2021-09-09 14:59:20|27278.15|27278.15|27285.22|27285.22|27285.22|27285.22|27278.15|27278.15|0
1631199600000|2021-09-09 15:00:00|27285.82|27285.82|27285.82|27285.82|27285.82|27285.82|27285.82|27285.82|0
1631199610000|2021-09-09 15:00:10|27289.36|27289.36|27292.89|27292.89|27292.89|27292.89|27289.36|27289.36|0
1631199620000|2021-09-09 15:00:20|27296.43|27296.43|27299.96|27299.96|27299.96|27299.96|27296.43|27296.43|0
1631199630000|2021-09-09 15:00:30|27301.73|27301.73|27298.2|27298.2|27301.73|27301.73|27298.2|27298.2|0
1631199650000|2021-09-09 15:00:50|27299.96|27299.96|27299.96|27299.96|27301.73|27301.73|27299.96|27299.96|0
1631199660000|2021-09-09 15:01:00|27296.43|27296.43|27299.96|27299.96|27301.73|27301.73|27296.43|27296.43|0
1631199680000|2021-09-09 15:01:20|27301.73|27301.73|27301.73|27301.73|27301.73|27301.73|27301.73|27301.73|0
1631199700000|2021-09-09 15:01:40|27302.55|27302.55|27308.26|27308.26|27308.26|27308.26|27302.55|27302.55|0
1631199710000|2021-09-09 15:01:50|27308.67|27308.67|27305.14|27305.14|27308.67|27308.67|27305.14|27305.14|0
1631199720000|2021-09-09 15:02:00|27304.9|27304.9|27304.9|27304.9|27304.9|27304.9|27304.9|27304.9|0
1631199750000|2021-09-09 15:02:30|27308.43|27308.43|27308.43|27308.43|27308.43|27308.43|27308.43|27308.43|0
1631199760000|2021-09-09 15:02:40|27307.95|27307.95|27307.95|27307.95|27307.95|27307.95|27307.95|27307.95|0
1631199780000|2021-09-09 15:03:00|27309.71|27309.71|27309.71|27309.71|27309.71|27309.71|27309.71|27309.71|0
1631199840000|2021-09-09 15:04:00|27309.11|27309.11|27309.11|27309.11|27309.11|27309.11|27309.11|27309.11|0
1631199850000|2021-09-09 15:04:10|27310.88|27310.88|27310.88|27310.88|27310.88|27310.88|27310.88|27310.88|0
1631199860000|2021-09-09 15:04:20|27312.65|27312.65|27312.65|27312.65|27312.65|27312.65|27312.65|27312.65|0
1631199880000|2021-09-09 15:04:40|27312.05|27312.05|27317.35|27317.35|27317.35|27317.35|27312.05|27312.05|0
1631199900000|2021-09-09 15:05:00|27320.88|27320.88|27321.7|27321.7|27321.7|27321.7|27320.88|27320.88|0
1631199910000|2021-09-09 15:05:10|27321.29|27321.29|27321.29|27321.29|27321.29|27321.29|27321.29|27321.29|0
1631199950000|2021-09-09 15:05:50|27321.9|27321.9|27328.97|27328.97|27328.97|27328.97|27321.9|27321.9|0
1631199970000|2021-09-09 15:06:10|27328.36|27328.36|27328.36|27328.36|27328.36|27328.36|27328.36|27328.36|0
1631199980000|2021-09-09 15:06:20|27327.76|27327.76|27327.76|27327.76|27327.76|27327.76|27327.76|27327.76|0
1631200000000|2021-09-09 15:06:40|27324.23|27324.23|27324.23|27324.23|27324.23|27324.23|27324.23|27324.23|0
1631200010000|2021-09-09 15:06:50|27323.82|27323.82|27323.82|27323.82|27323.82|27323.82|27323.82|27323.82|0
1631200020000|2021-09-09 15:07:00|27327.35|27327.35|27323.82|27323.82|27327.35|27327.35|27323.82|27323.82|0
1631200030000|2021-09-09 15:07:10|27327.35|27327.35|27327.35|27327.35|27327.35|27327.35|27327.35|27327.35|0
1631200040000|2021-09-09 15:07:20|27326.75|27326.75|27330.29|27330.29|27333.82|27333.82|27326.75|27326.75|0
1631200050000|2021-09-09 15:07:30|27326.75|27326.75|27326.75|27326.75|27326.75|27326.75|27326.75|27326.75|0
1631200080000|2021-09-09 15:08:00|27330.29|27330.29|27326.75|27326.75|27330.29|27330.29|27323.22|27323.22|0
1631200130000|2021-09-09 15:08:50|27330.29|27330.29|27324.95|27324.95|27339.09|27339.09|27324.95|27324.95|0
1631200140000|2021-09-09 15:09:00|27324.35|27324.35|27324.35|27324.35|27324.35|27324.35|27324.35|27324.35|0
1631200150000|2021-09-09 15:09:10|27324.59|27324.59|27324.59|27324.59|27324.59|27324.59|27324.59|27324.59|0
1631200180000|2021-09-09 15:09:40|27325.19|27325.19|27325.19|27325.19|27325.19|27325.19|27321.66|27321.66|0
1631200230000|2021-09-09 15:10:30|27328.73|27328.73|27325.19|27325.19|27332.26|27332.26|27321.66|27321.66|0
1631200240000|2021-09-09 15:10:40|27321.66|27321.66|27318.12|27318.12|27321.66|27321.66|27318.12|27318.12|0
1631200250000|2021-09-09 15:10:50|27317.52|27317.52|27316.92|27316.92|27317.52|27317.52|27316.92|27316.92|0
1631200260000|2021-09-09 15:11:00|27316.32|27316.32|27316.32|27316.32|27316.32|27316.32|27316.32|27316.32|0
1631200270000|2021-09-09 15:11:10|27312.79|27312.79|27312.79|27312.79|27312.79|27312.79|27312.79|27312.79|0
1631200320000|2021-09-09 15:12:00|27316.32|27316.32|27302.18|27302.18|27316.73|27316.73|27302.18|27302.18|0
1631200330000|2021-09-09 15:12:10|27298.65|27298.65|27295.11|27295.11|27298.65|27298.65|27295.11|27295.11|0
1631200340000|2021-09-09 15:12:20|27291.58|27291.58|27288.04|27288.04|27291.58|27291.58|27288.04|27288.04|0
1631200350000|2021-09-09 15:12:30|27284.51|27284.51|27280.97|27280.97|27284.51|27284.51|27280.97|27280.97|0
1631200370000|2021-09-09 15:12:50|27280.37|27280.37|27276.84|27276.84|27280.37|27280.37|27276.84|27276.84|0
1631200380000|2021-09-09 15:13:00|27283.91|27283.91|27283.91|27283.91|27283.91|27283.91|27283.91|27283.91|0
1631200390000|2021-09-09 15:13:10|27287.44|27287.44|27290.98|27290.98|27290.98|27290.98|27287.44|27287.44|0
1631200410000|2021-09-09 15:13:30|27294.51|27294.51|27298.04|27298.04|27298.04|27298.04|27294.51|27294.51|0
1631200470000|2021-09-09 15:14:30|27294.51|27294.51|27294.51|27294.51|27294.51|27294.51|27294.51|27294.51|0
1631200490000|2021-09-09 15:14:50|27290.98|27290.98|27290.98|27290.98|27290.98|27290.98|27290.98|27290.98|0
1631200500000|2021-09-09 15:15:00|27290.37|27290.37|27290.37|27290.37|27290.37|27290.37|27290.37|27290.37|0
1631200530000|2021-09-09 15:15:30|27290.98|27290.98|27290.98|27290.98|27290.98|27290.98|27290.98|27290.98|0
1631200540000|2021-09-09 15:15:40|27290.37|27290.37|27290.37|27290.37|27290.37|27290.37|27290.37|27290.37|0
1631200550000|2021-09-09 15:15:50|27293.91|27293.91|27293.91|27293.91|27293.91|27293.91|27293.91|27293.91|0
1631200560000|2021-09-09 15:16:00|27279.77|27279.77|27279.77|27279.77|27279.77|27279.77|27279.77|27279.77|0
1631200570000|2021-09-09 15:16:10|27279.36|27279.36|27275.82|27275.82|27279.36|27279.36|27275.82|27275.82|0
1631200580000|2021-09-09 15:16:20|27272.29|27272.29|27282.89|27282.89|27282.89|27282.89|27272.29|27272.29|0
1631200590000|2021-09-09 15:16:30|27279.36|27279.36|27279.36|27279.36|27279.36|27279.36|27279.36|27279.36|0
1631200600000|2021-09-09 15:16:40|27278.76|27278.76|27271.69|27271.69|27278.76|27278.76|27271.69|27271.69|0
1631200610000|2021-09-09 15:16:50|27275.22|27275.22|27278.16|27278.16|27278.76|27278.76|27275.22|27275.22|0
1631200630000|2021-09-09 15:17:10|27285.23|27285.23|27285.23|27285.23|27285.23|27285.23|27285.23|27285.23|0
1631200640000|2021-09-09 15:17:20|27288.76|27288.76|27288.76|27288.76|27288.76|27288.76|27281.69|27281.69|0
1631200650000|2021-09-09 15:17:30|27289.36|27289.36|27289.36|27289.36|27289.36|27289.36|27289.36|27289.36|0
1631200660000|2021-09-09 15:17:40|27292.9|27292.9|27292.9|27292.9|27292.9|27292.9|27292.9|27292.9|0
1631200670000|2021-09-09 15:17:50|27296.43|27296.43|27296.43|27296.43|27296.43|27296.43|27296.43|27296.43|0
1631200690000|2021-09-09 15:18:10|27299.97|27299.97|27299.97|27299.97|27299.97|27299.97|27296.43|27296.43|0
1631200700000|2021-09-09 15:18:20|27296.43|27296.43|27296.43|27296.43|27296.43|27296.43|27296.43|27296.43|0
1631200710000|2021-09-09 15:18:30|27299.97|27299.97|27303.5|27303.5|27303.5|27303.5|27299.97|27299.97|0
1631200740000|2021-09-09 15:19:00|27299.97|27299.97|27303.5|27303.5|27303.5|27303.5|27299.97|27299.97|0
1631200750000|2021-09-09 15:19:10|27299.97|27299.97|27289.36|27289.36|27299.97|27299.97|27289.36|27289.36|0
1631200760000|2021-09-09 15:19:20|27289.96|27289.96|27293.5|27293.5|27293.5|27293.5|27289.96|27289.96|0
1631200770000|2021-09-09 15:19:30|27297.03|27297.03|27300.57|27300.57|27300.57|27300.57|27297.03|27297.03|0
1631200780000|2021-09-09 15:19:40|27304.1|27304.1|27304.1|27304.1|27304.1|27304.1|27304.1|27304.1|0
1631200790000|2021-09-09 15:19:50|27300.57|27300.57|27297.03|27297.03|27300.57|27300.57|27293.5|27293.5|0
1631200800000|2021-09-09 15:20:00|27296.43|27296.43|27289.36|27289.36|27297.03|27297.03|27289.36|27289.36|0
1631200810000|2021-09-09 15:20:10|27285.83|27285.83|27282.29|27282.29|27285.83|27285.83|27282.29|27282.29|0
1631200820000|2021-09-09 15:20:20|27285.83|27285.83|27285.83|27285.83|27285.83|27285.83|27285.83|27285.83|0
1631200830000|2021-09-09 15:20:30|27289.36|27289.36|27289.36|27289.36|27289.36|27289.36|27289.36|27289.36|0
1631200850000|2021-09-09 15:20:50|27289.96|27289.96|27289.96|27289.96|27289.96|27289.96|27289.96|27289.96|0
1631200860000|2021-09-09 15:21:00|27290.57|27290.57|27283.5|27283.5|27290.57|27290.57|27283.5|27283.5|0
1631200870000|2021-09-09 15:21:10|27287.03|27287.03|27286.43|27286.43|27287.03|27287.03|27286.43|27286.43|0
1631200880000|2021-09-09 15:21:20|27282.89|27282.89|27286.43|27286.43|27286.43|27286.43|27282.89|27282.89|0
1631200900000|2021-09-09 15:21:40|27289.96|27289.96|27289.55|27289.55|27289.96|27289.96|27289.55|27289.55|0
1631200920000|2021-09-09 15:22:00|27293.09|27293.09|27286.02|27286.02|27293.09|27293.09|27286.02|27286.02|0
1631200970000|2021-09-09 15:22:50|27282.48|27282.48|27286.02|27286.02|27286.02|27286.02|27282.48|27282.48|0
1631200980000|2021-09-09 15:23:00|27278.95|27278.95|27271.88|27271.88|27278.95|27278.95|27264.81|27264.81|0
1631201000000|2021-09-09 15:23:20|27272.48|27272.48|27273.08|27273.08|27273.08|27273.08|27272.48|27272.48|0
1631201010000|2021-09-09 15:23:30|27272.48|27272.48|27276.02|27276.02|27276.02|27276.02|27272.48|27272.48|0
1631201030000|2021-09-09 15:23:50|27279.55|27279.55|27272.48|27272.48|27279.55|27279.55|27272.48|27272.48|0
1631201040000|2021-09-09 15:24:00|27272.72|27272.72|27272.48|27272.48|27272.72|27272.72|27272.48|27272.48|0
1631201050000|2021-09-09 15:24:10|27271.88|27271.88|27272.12|27272.12|27272.12|27272.12|27271.88|27271.88|0
1631201060000|2021-09-09 15:24:20|27271.88|27271.88|27271.88|27271.88|27271.88|27271.88|27271.88|27271.88|0
1631201090000|2021-09-09 15:24:50|27275.41|27275.41|27275.41|27275.41|27275.41|27275.41|27275.41|27275.41|0
1631201100000|2021-09-09 15:25:00|27271.88|27271.88|27271.88|27271.88|27271.88|27271.88|27271.88|27271.88|0
1631201110000|2021-09-09 15:25:10|27271.47|27271.47|27275.01|27275.01|27275.01|27275.01|27271.47|27271.47|0
1631201120000|2021-09-09 15:25:20|27278.54|27278.54|27278.13|27278.13|27278.54|27278.54|27278.13|27278.13|0
1631201130000|2021-09-09 15:25:30|27274.6|27274.6|27279.93|27279.93|27279.93|27279.93|27274.6|27274.6|0
1631201150000|2021-09-09 15:25:50|27283.47|27283.47|27282.65|27282.65|27283.47|27283.47|27282.65|27282.65|0
1631201160000|2021-09-09 15:26:00|27283.06|27283.06|27283.06|27283.06|27286.59|27286.59|27282.65|27282.65|0
1631201170000|2021-09-09 15:26:10|27279.52|27279.52|27275.58|27275.58|27279.52|27279.52|27275.58|27275.58|0
1631201180000|2021-09-09 15:26:20|27279.11|27279.11|27279.11|27279.11|27279.11|27279.11|27279.11|27279.11|0
1631201200000|2021-09-09 15:26:40|27282.65|27282.65|27282.65|27282.65|27282.65|27282.65|27282.65|27282.65|0
1631201230000|2021-09-09 15:27:10|27279.11|27279.11|27279.11|27279.11|27279.11|27279.11|27279.11|27279.11|0
1631201250000|2021-09-09 15:27:30|27282.65|27282.65|27282.65|27282.65|27282.65|27282.65|27282.65|27282.65|0
1631201270000|2021-09-09 15:27:50|27279.11|27279.11|27279.11|27279.11|27279.11|27279.11|27279.11|27279.11|0
1631201280000|2021-09-09 15:28:00|27282.65|27282.65|27282.65|27282.65|27282.65|27282.65|27282.65|27282.65|0
1631201290000|2021-09-09 15:28:10|27283.06|27283.06|27283.06|27283.06|27283.06|27283.06|27283.06|27283.06|0
1631201300000|2021-09-09 15:28:20|27282.65|27282.65|27282.65|27282.65|27282.65|27282.65|27282.65|27282.65|0
1631201310000|2021-09-09 15:28:30|27286.18|27286.18|27286.18|27286.18|27286.18|27286.18|27286.18|27286.18|0
1631201330000|2021-09-09 15:28:50|27274.57|27274.57|27271.03|27271.03|27274.57|27274.57|27260.43|27260.43|0
1631201340000|2021-09-09 15:29:00|27267.5|27267.5|27267.5|27267.5|27267.5|27267.5|27266.9|27266.9|0
1631201350000|2021-09-09 15:29:10|27260.43|27260.43|27256.89|27256.89|27260.43|27260.43|27256.89|27256.89|0
1631201360000|2021-09-09 15:29:20|27253.36|27253.36|27249.22|27249.22|27253.36|27253.36|27249.22|27249.22|0
1631201370000|2021-09-09 15:29:30|27245.69|27245.69|27248.02|27248.02|27252.76|27252.76|27245.69|27245.69|0
1631201380000|2021-09-09 15:29:40|27249.22|27249.22|27248.02|27248.02|27249.22|27249.22|27248.02|27248.02|0
1631201390000|2021-09-09 15:29:50|27247.78|27247.78|27263.31|27263.31|27263.72|27263.72|27247.78|27247.78|0
1631258100000|2021-09-10 07:15:00|27213.49|27213.49|27213.49|27213.49|27213.49|27213.49|27213.49|27213.49|0
1631258110000|2021-09-10 07:15:10|27217.02|27217.02|27217.24|27217.24|27217.43|27217.43|27216.83|27216.83|0
1631258120000|2021-09-10 07:15:20|27213.71|27213.71|27214.31|27214.31|27214.31|27214.31|27213.71|27213.71|0
1631258130000|2021-09-10 07:15:30|27221.38|27221.38|27217.84|27217.84|27224.91|27224.91|27217.84|27217.84|0
1631258140000|2021-09-10 07:15:40|27218.44|27218.44|27225.73|27225.73|27225.73|27225.73|27217.84|27217.84|0
1631258160000|2021-09-10 07:16:00|27226.33|27226.33|27226.33|27226.33|27226.33|27226.33|27226.33|27226.33|0
1631258180000|2021-09-10 07:16:20|27226.93|27226.93|27218.66|27218.66|27226.93|27226.93|27218.66|27218.66|0
1631258190000|2021-09-10 07:16:30|27222.2|27222.2|27214.53|27214.53|27222.2|27222.2|27214.53|27214.53|0
1631258230000|2021-09-10 07:17:10|27213.93|27213.93|27203.32|27203.32|27213.93|27213.93|27199.79|27199.79|0
1631258250000|2021-09-10 07:17:30|27196.25|27196.25|27196.25|27196.25|27196.25|27196.25|27196.25|27196.25|0
1631258260000|2021-09-10 07:17:40|27199.79|27199.79|27199.79|27199.79|27199.79|27199.79|27199.79|27199.79|0
1631258280000|2021-09-10 07:18:00|27203.32|27203.32|27206.86|27206.86|27206.86|27206.86|27203.32|27203.32|0
1631258300000|2021-09-10 07:18:20|27203.32|27203.32|27210.39|27210.39|27210.39|27210.39|27203.32|27203.32|0
1631258310000|2021-09-10 07:18:30|27214.53|27214.53|27213.2|27213.2|27214.53|27214.53|27213.2|27213.2|0
1631258330000|2021-09-10 07:18:50|27212.6|27212.6|27212.6|27212.6|27212.6|27212.6|27212.6|27212.6|0
1631258340000|2021-09-10 07:19:00|27209.06|27209.06|27199.94|27199.94|27209.06|27209.06|27199.34|27199.34|0
1631258350000|2021-09-10 07:19:10|27199.34|27199.34|27185.2|27185.2|27199.34|27199.34|27181.67|27181.67|0
1631258360000|2021-09-10 07:19:20|27192.27|27192.27|27204.11|27204.11|27204.11|27204.11|27192.27|27192.27|0
1631258370000|2021-09-10 07:19:30|27200.57|27200.57|27196.22|27196.22|27200.57|27200.57|27196.22|27196.22|0
1631258420000|2021-09-10 07:20:20|27195.62|27195.62|27195.62|27195.62|27195.62|27195.62|27195.62|27195.62|0
1631258430000|2021-09-10 07:20:30|27199.15|27199.15|27200.16|27200.16|27200.16|27200.16|27199.15|27199.15|0
1631258440000|2021-09-10 07:20:40|27210.77|27210.77|27210.77|27210.77|27210.77|27210.77|27210.77|27210.77|0
1631258450000|2021-09-10 07:20:50|27207.23|27207.23|27207.23|27207.23|27207.23|27207.23|27207.23|27207.23|0
1631258470000|2021-09-10 07:21:10|27210.77|27210.77|27211.97|27211.97|27211.97|27211.97|27210.77|27210.77|0
1631258500000|2021-09-10 07:21:40|27219.04|27219.04|27219.04|27219.04|27219.04|27219.04|27219.04|27219.04|0
1631258510000|2021-09-10 07:21:50|27219.45|27219.45|27219.04|27219.04|27219.45|27219.45|27219.04|27219.04|0
1631258520000|2021-09-10 07:22:00|27222.57|27222.57|27240.25|27240.25|27240.25|27240.25|27222.57|27222.57|0
1631258530000|2021-09-10 07:22:10|27240.85|27240.85|27244.99|27244.99|27244.99|27244.99|27240.85|27240.85|0
1631258540000|2021-09-10 07:22:20|27244.26|27244.26|27244.26|27244.26|27244.26|27244.26|27244.26|27244.26|0
1631258560000|2021-09-10 07:22:40|27245.08|27245.08|27255.68|27255.68|27255.68|27255.68|27245.08|27245.08|0
1631258570000|2021-09-10 07:22:50|27262.75|27262.75|27266.29|27266.29|27266.29|27266.29|27262.75|27262.75|0
1631258580000|2021-09-10 07:23:00|27266.89|27266.89|27263.35|27263.35|27266.89|27266.89|27259.82|27259.82|0
1631258630000|2021-09-10 07:23:50|27259.82|27259.82|27259.82|27259.82|27259.82|27259.82|27259.82|27259.82|0
1631258640000|2021-09-10 07:24:00|27256.28|27256.28|27263.35|27263.35|27263.35|27263.35|27256.28|27256.28|0
1631258650000|2021-09-10 07:24:10|27266.89|27266.89|27266.29|27266.29|27266.89|27266.89|27266.29|27266.29|0
1631258660000|2021-09-10 07:24:20|27261.55|27261.55|27261.55|27261.55|27261.55|27261.55|27261.55|27261.55|0
1631258670000|2021-09-10 07:24:30|27262.75|27262.75|27262.75|27262.75|27262.75|27262.75|27262.75|27262.75|0
1631258680000|2021-09-10 07:24:40|27266.29|27266.29|27266.29|27266.29|27266.29|27266.29|27266.29|27266.29|0
1631258730000|2021-09-10 07:25:30|27266.7|27266.7|27266.7|27266.7|27266.7|27266.7|27266.7|27266.7|0
1631258750000|2021-09-10 07:25:50|27263.16|27263.16|27273.77|27273.77|27273.77|27273.77|27263.16|27263.16|0
1631258760000|2021-09-10 07:26:00|27274.37|27274.37|27271.24|27271.24|27274.37|27274.37|27270.83|27270.83|0
1631258770000|2021-09-10 07:26:10|27274.78|27274.78|27275.38|27275.38|27275.38|27275.38|27274.78|27274.78|0
1631258800000|2021-09-10 07:26:40|27278.91|27278.91|27282.45|27282.45|27282.45|27282.45|27278.91|27278.91|0
1631258820000|2021-09-10 07:27:00|27278.91|27278.91|27278.91|27278.91|27278.91|27278.91|27278.91|27278.91|0
1631258840000|2021-09-10 07:27:20|27282.45|27282.45|27281.85|27281.85|27282.45|27282.45|27281.85|27281.85|0
1631258850000|2021-09-10 07:27:30|27280.65|27280.65|27279.45|27279.45|27280.65|27280.65|27279.45|27279.45|0
1631258880000|2021-09-10 07:28:00|27280.26|27280.26|27280.26|27280.26|27280.26|27280.26|27280.26|27280.26|0
1631258890000|2021-09-10 07:28:10|27276.73|27276.73|27276.13|27276.13|27276.73|27276.73|27276.13|27276.13|0
1631258900000|2021-09-10 07:28:20|27279.66|27279.66|27279.66|27279.66|27279.66|27279.66|27279.66|27279.66|0
1631258910000|2021-09-10 07:28:30|27276.13|27276.13|27276.13|27276.13|27276.13|27276.13|27276.13|27276.13|0
1631258930000|2021-09-10 07:28:50|27275.53|27275.53|27268.46|27268.46|27275.53|27275.53|27268.46|27268.46|0
1631258950000|2021-09-10 07:29:10|27261.39|27261.39|27261.39|27261.39|27261.39|27261.39|27261.39|27261.39|0
1631258960000|2021-09-10 07:29:20|27264.92|27264.92|27264.92|27264.92|27264.92|27264.92|27264.92|27264.92|0
1631258970000|2021-09-10 07:29:30|27264.32|27264.32|27269.06|27269.06|27269.06|27269.06|27264.32|27264.32|0
1631258980000|2021-09-10 07:29:40|27267.26|27267.26|27269.06|27269.06|27269.06|27269.06|27267.26|27267.26|0
1631258990000|2021-09-10 07:29:50|27268.46|27268.46|27269.06|27269.06|27269.06|27269.06|27268.46|27268.46|0
1631259000000|2021-09-10 07:30:00|27268.46|27268.46|27275.53|27275.53|27275.53|27275.53|27268.46|27268.46|0
1631259010000|2021-09-10 07:30:10|27276.13|27276.13|27277.34|27277.34|27277.34|27277.34|27276.13|27276.13|0
1631259020000|2021-09-10 07:30:20|27277.94|27277.94|27277.94|27277.94|27277.94|27277.94|27277.94|27277.94|0
1631259030000|2021-09-10 07:30:30|27281.47|27281.47|27281.47|27281.47|27281.47|27281.47|27281.47|27281.47|0
1631259050000|2021-09-10 07:30:50|27274.41|27274.41|27274.41|27274.41|27274.41|27274.41|27274.41|27274.41|0
1631259060000|2021-09-10 07:31:00|27273.59|27273.59|27263.07|27263.07|27273.59|27273.59|27263.07|27263.07|0
1631259070000|2021-09-10 07:31:10|27266.61|27266.61|27266.61|27266.61|27266.61|27266.61|27266.61|27266.61|0
1631259090000|2021-09-10 07:31:30|27266.01|27266.01|27266.01|27266.01|27266.01|27266.01|27265.41|27265.41|0
1631259110000|2021-09-10 07:31:50|27266.61|27266.61|27266.61|27266.61|27266.61|27266.61|27266.61|27266.61|0
1631259120000|2021-09-10 07:32:00|27267.02|27267.02|27266.42|27266.42|27267.02|27267.02|27266.42|27266.42|0
1631259130000|2021-09-10 07:32:10|27267.02|27267.02|27267.62|27267.62|27267.62|27267.62|27267.02|27267.02|0
1631259150000|2021-09-10 07:32:30|27268.03|27268.03|27268.03|27268.03|27268.03|27268.03|27268.03|27268.03|0
1631259200000|2021-09-10 07:33:20|27271.56|27271.56|27271.56|27271.56|27271.56|27271.56|27271.56|27271.56|0
1631259220000|2021-09-10 07:33:40|27268.03|27268.03|27268.03|27268.03|27268.03|27268.03|27268.03|27268.03|0
1631259230000|2021-09-10 07:33:50|27267.79|27267.79|27267.79|27267.79|27267.79|27267.79|27267.79|27267.79|0
1631259240000|2021-09-10 07:34:00|27274.86|27274.86|27278.39|27278.39|27278.39|27278.39|27271.32|27271.32|0
1631259250000|2021-09-10 07:34:10|27278.99|27278.99|27278.99|27278.99|27278.99|27278.99|27278.99|27278.99|0
1631259260000|2021-09-10 07:34:20|27282.53|27282.53|27282.53|27282.53|27282.53|27282.53|27282.53|27282.53|0
1631259280000|2021-09-10 07:34:40|27279.59|27279.59|27279.59|27279.59|27279.59|27279.59|27279.59|27279.59|0
1631259350000|2021-09-10 07:35:50|27278.39|27278.39|27278.39|27278.39|27278.39|27278.39|27278.39|27278.39|0
1631259360000|2021-09-10 07:36:00|27267.79|27267.79|27267.79|27267.79|27268.39|27268.39|27267.79|27267.79|0
1631259380000|2021-09-10 07:36:20|27268.39|27268.39|27268.39|27268.39|27268.39|27268.39|27268.39|27268.39|0
1631259390000|2021-09-10 07:36:30|27264.85|27264.85|27264.85|27264.85|27264.85|27264.85|27264.85|27264.85|0
1631259400000|2021-09-10 07:36:40|27268.39|27268.39|27268.39|27268.39|27268.39|27268.39|27268.39|27268.39|0
1631259410000|2021-09-10 07:36:50|27271.92|27271.92|27271.92|27271.92|27271.92|27271.92|27271.92|27271.92|0
1631259430000|2021-09-10 07:37:10|27268.39|27268.39|27268.39|27268.39|27268.39|27268.39|27268.39|27268.39|0
1631259460000|2021-09-10 07:37:40|27275.46|27275.46|27275.46|27275.46|27275.46|27275.46|27275.46|27275.46|0
1631259480000|2021-09-10 07:38:00|27271.92|27271.92|27267.19|27267.19|27271.92|27271.92|27267.19|27267.19|0
1631259490000|2021-09-10 07:38:10|27266.37|27266.37|27265.55|27265.55|27266.37|27266.37|27265.55|27265.55|0
1631259510000|2021-09-10 07:38:30|27266.15|27266.15|27276.75|27276.75|27276.75|27276.75|27266.15|27266.15|0
1631259520000|2021-09-10 07:38:40|27273.22|27273.22|27273.22|27273.22|27273.22|27273.22|27273.22|27273.22|0
1631259540000|2021-09-10 07:39:00|27280.29|27280.29|27280.29|27280.29|27280.29|27280.29|27280.29|27280.29|0
1631259560000|2021-09-10 07:39:20|27283.82|27283.82|27284.42|27284.42|27284.42|27284.42|27283.82|27283.82|0
1631259570000|2021-09-10 07:39:30|27285.02|27285.02|27284.42|27284.42|27285.02|27285.02|27284.42|27284.42|0
1631259580000|2021-09-10 07:39:40|27283.82|27283.82|27273.22|27273.22|27283.82|27283.82|27273.22|27273.22|0
1631259590000|2021-09-10 07:39:50|27269.27|27269.27|27265.74|27265.74|27269.27|27269.27|27265.74|27265.74|0
1631259600000|2021-09-10 07:40:00|27269.27|27269.27|27268.67|27268.67|27269.27|27269.27|27268.67|27268.67|0
1631259610000|2021-09-10 07:40:10|27268.07|27268.07|27268.07|27268.07|27268.07|27268.07|27268.07|27268.07|0
1631259620000|2021-09-10 07:40:20|27268.67|27268.67|27265.14|27265.14|27268.67|27268.67|27265.14|27265.14|0
1631259650000|2021-09-10 07:40:50|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|0
1631259690000|2021-09-10 07:41:30|27261|27261|27261|27261|27261|27261|27261|27261|0
1631259710000|2021-09-10 07:41:50|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|0
1631259720000|2021-09-10 07:42:00|27263.08|27263.08|27262.36|27262.36|27263.08|27263.08|27258.82|27258.82|0
1631259730000|2021-09-10 07:42:10|27258.82|27258.82|27251.75|27251.75|27258.82|27258.82|27244.68|27244.68|0
1631259740000|2021-09-10 07:42:20|27255.29|27255.29|27251.75|27251.75|27255.29|27255.29|27251.75|27251.75|0
1631259750000|2021-09-10 07:42:30|27248.22|27248.22|27248.22|27248.22|27248.22|27248.22|27248.22|27248.22|0
1631259780000|2021-09-10 07:43:00|27258.82|27258.82|27258.82|27258.82|27258.82|27258.82|27258.82|27258.82|0
1631259800000|2021-09-10 07:43:20|27262.36|27262.36|27255.29|27255.29|27262.36|27262.36|27255.29|27255.29|0
1631259820000|2021-09-10 07:43:40|27255.89|27255.89|27255.89|27255.89|27255.89|27255.89|27255.89|27255.89|0
1631259830000|2021-09-10 07:43:50|27259.42|27259.42|27259.42|27259.42|27259.42|27259.42|27259.42|27259.42|0
1631259850000|2021-09-10 07:44:10|27257.81|27257.81|27257.81|27257.81|27257.81|27257.81|27257.81|27257.81|0
1631259870000|2021-09-10 07:44:30|27254.28|27254.28|27254.28|27254.28|27254.28|27254.28|27254.28|27254.28|0
1631259890000|2021-09-10 07:44:50|27254.88|27254.88|27254.88|27254.88|27254.88|27254.88|27254.88|27254.88|0
1631259910000|2021-09-10 07:45:10|27258.41|27258.41|27259.61|27259.61|27259.61|27259.61|27258.41|27258.41|0
1631259920000|2021-09-10 07:45:20|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|0
1631259940000|2021-09-10 07:45:40|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|0
1631259950000|2021-09-10 07:45:50|27263.15|27263.15|27263.15|27263.15|27263.15|27263.15|27263.15|27263.15|0
1631259980000|2021-09-10 07:46:20|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|0
1631260000000|2021-09-10 07:46:40|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|0
1631260090000|2021-09-10 07:48:10|27259.42|27259.42|27255.89|27255.89|27259.42|27259.42|27255.89|27255.89|0
1631260100000|2021-09-10 07:48:20|27257.69|27257.69|27257.69|27257.69|27257.69|27257.69|27257.69|27257.69|0
1631260130000|2021-09-10 07:48:50|27261.23|27261.23|27261.23|27261.23|27261.23|27261.23|27261.23|27261.23|0
1631260140000|2021-09-10 07:49:00|27264.76|27264.76|27271.83|27271.83|27271.83|27271.83|27264.76|27264.76|0
1631260150000|2021-09-10 07:49:10|27273.03|27273.03|27271.3|27271.3|27274.84|27274.84|27271.3|27271.3|0
1631260160000|2021-09-10 07:49:20|27274.84|27274.84|27274.84|27274.84|27274.84|27274.84|27274.84|27274.84|0
1631260180000|2021-09-10 07:49:40|27271.3|27271.3|27271.3|27271.3|27271.3|27271.3|27271.3|27271.3|0
1631260220000|2021-09-10 07:50:20|27274.84|27274.84|27274.84|27274.84|27274.84|27274.84|27274.84|27274.84|0
1631260250000|2021-09-10 07:50:50|27271.3|27271.3|27264.23|27264.23|27271.3|27271.3|27264.23|27264.23|0
1631260300000|2021-09-10 07:51:40|27263.63|27263.63|27267.16|27267.16|27267.16|27267.16|27263.63|27263.63|0
1631260340000|2021-09-10 07:52:20|27270.7|27270.7|27270.7|27270.7|27270.7|27270.7|27270.7|27270.7|0
1631260350000|2021-09-10 07:52:30|27270.1|27270.1|27270.1|27270.1|27270.1|27270.1|27270.1|27270.1|0
1631260380000|2021-09-10 07:53:00|27270.7|27270.7|27270.7|27270.7|27270.7|27270.7|27270.7|27270.7|0
1631260390000|2021-09-10 07:53:10|27270.94|27270.94|27270.94|27270.94|27270.94|27270.94|27270.94|27270.94|0
1631260440000|2021-09-10 07:54:00|27263.87|27263.87|27263.27|27263.27|27266.81|27266.81|27263.27|27263.27|0
1631260470000|2021-09-10 07:54:30|27266.81|27266.81|27263.27|27263.27|27266.81|27266.81|27263.27|27263.27|0
1631260480000|2021-09-10 07:54:40|27263.87|27263.87|27263.87|27263.87|27263.87|27263.87|27263.87|27263.87|0
1631260490000|2021-09-10 07:54:50|27265.07|27265.07|27265.07|27265.07|27265.07|27265.07|27265.07|27265.07|0
1631260500000|2021-09-10 07:55:00|27268.61|27268.61|27272.14|27272.14|27272.14|27272.14|27268.61|27268.61|0
1631260520000|2021-09-10 07:55:20|27268.61|27268.61|27268.61|27268.61|27268.61|27268.61|27268.61|27268.61|0
1631260550000|2021-09-10 07:55:50|27261.54|27261.54|27261.54|27261.54|27261.54|27261.54|27261.54|27261.54|0
1631260580000|2021-09-10 07:56:20|27262.14|27262.14|27261.54|27261.54|27262.14|27262.14|27261.54|27261.54|0
1631260590000|2021-09-10 07:56:30|27262.14|27262.14|27262.14|27262.14|27262.14|27262.14|27262.14|27262.14|0
1631260610000|2021-09-10 07:56:50|27260.94|27260.94|27261.54|27261.54|27261.54|27261.54|27260.94|27260.94|0
1631260630000|2021-09-10 07:57:10|27265.07|27265.07|27265.07|27265.07|27265.07|27265.07|27265.07|27265.07|0
1631260700000|2021-09-10 07:58:20|27268.61|27268.61|27268.61|27268.61|27268.61|27268.61|27268.2|27268.2|0
1631260710000|2021-09-10 07:58:30|27267.79|27267.79|27268.61|27268.61|27268.61|27268.61|27267.79|27267.79|0
1631260740000|2021-09-10 07:59:00|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|0
1631260760000|2021-09-10 07:59:20|27273.88|27273.88|27273.88|27273.88|27273.88|27273.88|27273.88|27273.88|0
1631260800000|2021-09-10 08:00:00|27266.81|27266.81|27266.81|27266.81|27266.81|27266.81|27266.81|27266.81|0
1631260810000|2021-09-10 08:00:10|27270.34|27270.34|27270.34|27270.34|27270.34|27270.34|27270.34|27270.34|0
1631260820000|2021-09-10 08:00:20|27266.81|27266.81|27267.41|27267.41|27267.41|27267.41|27266.81|27266.81|0
1631260830000|2021-09-10 08:00:30|27263.87|27263.87|27263.87|27263.87|27263.87|27263.87|27263.87|27263.87|0
1631260840000|2021-09-10 08:00:40|27263.27|27263.27|27263.27|27263.27|27263.27|27263.27|27263.27|27263.27|0
1631260860000|2021-09-10 08:01:00|27266.81|27266.81|27266.81|27266.81|27266.81|27266.81|27266.81|27266.81|0
1631260870000|2021-09-10 08:01:10|27263.27|27263.27|27263.27|27263.27|27263.27|27263.27|27263.27|27263.27|0
1631260900000|2021-09-10 08:01:40|27266.81|27266.81|27266.81|27266.81|27266.81|27266.81|27266.81|27266.81|0
1631260930000|2021-09-10 08:02:10|27266.2|27266.2|27259.14|27259.14|27266.2|27266.2|27259.14|27259.14|0
1631260950000|2021-09-10 08:02:30|27262.67|27262.67|27259.14|27259.14|27262.67|27262.67|27259.14|27259.14|0
1631260980000|2021-09-10 08:03:00|27262.67|27262.67|27262.67|27262.67|27262.67|27262.67|27262.67|27262.67|0
1631261010000|2021-09-10 08:03:30|27262.07|27262.07|27262.07|27262.07|27262.07|27262.07|27262.07|27262.07|0
1631261040000|2021-09-10 08:04:00|27261.66|27261.66|27257.71|27257.71|27261.66|27261.66|27257.71|27257.71|0
1631261050000|2021-09-10 08:04:10|27261.25|27261.25|27261.25|27261.25|27261.25|27261.25|27261.25|27261.25|0
1631261080000|2021-09-10 08:04:40|27268.32|27268.32|27268.32|27268.32|27268.32|27268.32|27268.32|27268.32|0
1631261090000|2021-09-10 08:04:50|27267.72|27267.72|27267.72|27267.72|27267.72|27267.72|27267.72|27267.72|0
1631261120000|2021-09-10 08:05:20|27260.65|27260.65|27264.18|27264.18|27264.18|27264.18|27260.65|27260.65|0
1631261130000|2021-09-10 08:05:30|27260.65|27260.65|27264.18|27264.18|27264.18|27264.18|27260.65|27260.65|0
1631261140000|2021-09-10 08:05:40|27271.25|27271.25|27271.25|27271.25|27271.25|27271.25|27271.25|27271.25|0
1631261180000|2021-09-10 08:06:20|27270.65|27270.65|27270.65|27270.65|27270.65|27270.65|27270.65|27270.65|0
1631261190000|2021-09-10 08:06:30|27267.12|27267.12|27263.58|27263.58|27267.12|27267.12|27263.58|27263.58|0
1631261220000|2021-09-10 08:07:00|27267.12|27267.12|27267.12|27267.12|27267.12|27267.12|27267.12|27267.12|0
1631261250000|2021-09-10 08:07:30|27260.05|27260.05|27260.05|27260.05|27260.05|27260.05|27260.05|27260.05|0
1631261270000|2021-09-10 08:07:50|27260.65|27260.65|27260.05|27260.05|27260.65|27260.65|27260.05|27260.05|0
1631261280000|2021-09-10 08:08:00|27263.58|27263.58|27260.05|27260.05|27263.58|27263.58|27260.05|27260.05|0
1631261290000|2021-09-10 08:08:10|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|0
1631261300000|2021-09-10 08:08:20|27261.25|27261.25|27261.25|27261.25|27261.85|27261.85|27261.25|27261.25|0
1631261310000|2021-09-10 08:08:30|27264.78|27264.78|27264.78|27264.78|27264.78|27264.78|27264.78|27264.78|0
1631261320000|2021-09-10 08:08:40|27265.39|27265.39|27265.39|27265.39|27265.39|27265.39|27265.39|27265.39|0
1631261340000|2021-09-10 08:09:00|27261.85|27261.85|27261.85|27261.85|27261.85|27261.85|27261.85|27261.85|0
1631261360000|2021-09-10 08:09:20|27261.25|27261.25|27260.65|27260.65|27261.25|27261.25|27260.65|27260.65|0
1631261420000|2021-09-10 08:10:20|27257.11|27257.11|27257.11|27257.11|27257.11|27257.11|27257.11|27257.11|0
1631261430000|2021-09-10 08:10:30|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|0
1631261440000|2021-09-10 08:10:40|27257.11|27257.11|27257.11|27257.11|27257.11|27257.11|27257.11|27257.11|0
1631261450000|2021-09-10 08:10:50|27257.52|27257.52|27257.11|27257.11|27257.52|27257.52|27257.11|27257.11|0
1631261530000|2021-09-10 08:12:10|27257.52|27257.52|27257.52|27257.52|27257.52|27257.52|27257.52|27257.52|0
1631261550000|2021-09-10 08:12:30|27256.92|27256.92|27256.92|27256.92|27256.92|27256.92|27256.92|27256.92|0
1631261560000|2021-09-10 08:12:40|27257.52|27257.52|27256.92|27256.92|27257.52|27257.52|27256.92|27256.92|0
1631261590000|2021-09-10 08:13:10|27256.32|27256.32|27256.92|27256.92|27256.92|27256.92|27256.32|27256.32|0
1631261660000|2021-09-10 08:14:20|27253.39|27253.39|27253.39|27253.39|27253.39|27253.39|27253.39|27253.39|0
1631261680000|2021-09-10 08:14:40|27256.92|27256.92|27256.92|27256.92|27256.92|27256.92|27256.92|27256.92|0
1631261690000|2021-09-10 08:14:50|27257.74|27257.74|27257.74|27257.74|27257.74|27257.74|27257.74|27257.74|0
1631261700000|2021-09-10 08:15:00|27261.28|27261.28|27266.01|27266.01|27266.01|27266.01|27261.28|27261.28|0
1631261710000|2021-09-10 08:15:10|27266.42|27266.42|27266.42|27266.42|27266.42|27266.42|27266.42|27266.42|0
1631261750000|2021-09-10 08:15:50|27273.49|27273.49|27273.49|27273.49|27273.49|27273.49|27273.49|27273.49|0
1631261760000|2021-09-10 08:16:00|27269.96|27269.96|27269.96|27269.96|27269.96|27269.96|27269.96|27269.96|0
1631261780000|2021-09-10 08:16:20|27266.42|27266.42|27266.42|27266.42|27266.42|27266.42|27266.42|27266.42|0
1631261820000|2021-09-10 08:17:00|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|0
1631261850000|2021-09-10 08:17:30|27262.89|27262.89|27266.42|27266.42|27266.42|27266.42|27262.89|27262.89|0
1631261870000|2021-09-10 08:17:50|27262.89|27262.89|27262.89|27262.89|27262.89|27262.89|27262.89|27262.89|0
1631261880000|2021-09-10 08:18:00|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|0
1631261960000|2021-09-10 08:19:20|27258.75|27258.75|27258.75|27258.75|27258.75|27258.75|27258.75|27258.75|0
1631261970000|2021-09-10 08:19:30|27258.15|27258.15|27258.15|27258.15|27258.15|27258.15|27258.15|27258.15|0
1631261980000|2021-09-10 08:19:40|27257.55|27257.55|27257.55|27257.55|27257.55|27257.55|27257.55|27257.55|0
1631262040000|2021-09-10 08:20:40|27258.15|27258.15|27258.15|27258.15|27258.15|27258.15|27258.15|27258.15|0
1631262050000|2021-09-10 08:20:50|27261.69|27261.69|27261.69|27261.69|27261.69|27261.69|27261.69|27261.69|0
1631262130000|2021-09-10 08:22:10|27258.15|27258.15|27254.62|27254.62|27258.15|27258.15|27254.62|27254.62|0
1631262180000|2021-09-10 08:23:00|27254.02|27254.02|27254.02|27254.02|27254.02|27254.02|27254.02|27254.02|0
1631262210000|2021-09-10 08:23:30|27254.62|27254.62|27255.82|27255.82|27255.82|27255.82|27254.62|27254.62|0
1631262250000|2021-09-10 08:24:10|27255.22|27255.22|27255.22|27255.22|27255.22|27255.22|27255.22|27255.22|0
1631262270000|2021-09-10 08:24:30|27254.4|27254.4|27254.4|27254.4|27254.4|27254.4|27254.4|27254.4|0
1631262320000|2021-09-10 08:25:20|27257.93|27257.93|27257.93|27257.93|27257.93|27257.93|27257.93|27257.93|0
1631262330000|2021-09-10 08:25:30|27254.4|27254.4|27247.33|27247.33|27254.4|27254.4|27247.33|27247.33|0
1631262350000|2021-09-10 08:25:50|27236.72|27236.72|27232.59|27232.59|27236.72|27236.72|27232.59|27232.59|0
1631262370000|2021-09-10 08:26:10|27236.12|27236.12|27236.12|27236.12|27236.12|27236.12|27236.12|27236.12|0
1631262400000|2021-09-10 08:26:40|27239.66|27239.66|27239.66|27239.66|27239.66|27239.66|27239.66|27239.66|0
1631262420000|2021-09-10 08:27:00|27243.19|27243.19|27243.19|27243.19|27243.19|27243.19|27243.19|27243.19|0
1631262460000|2021-09-10 08:27:40|27236.12|27236.12|27236.12|27236.12|27236.12|27236.12|27236.12|27236.12|0
1631262470000|2021-09-10 08:27:50|27235.52|27235.52|27235.52|27235.52|27235.52|27235.52|27235.52|27235.52|0
1631262490000|2021-09-10 08:28:10|27234.92|27234.92|27224.32|27224.32|27234.92|27234.92|27224.32|27224.32|0
1631262500000|2021-09-10 08:28:20|27217.25|27217.25|27213.3|27213.3|27217.25|27217.25|27210.18|27210.18|0
1631262510000|2021-09-10 08:28:30|27212.1|27212.1|27212.7|27212.7|27212.7|27212.7|27212.1|27212.1|0
1631262520000|2021-09-10 08:28:40|27213.3|27213.3|27213.3|27213.3|27213.3|27213.3|27213.3|27213.3|0
1631262530000|2021-09-10 08:28:50|27212.7|27212.7|27212.7|27212.7|27212.7|27212.7|27212.7|27212.7|0
1631262570000|2021-09-10 08:29:30|27216.24|27216.24|27216.24|27216.24|27216.24|27216.24|27216.24|27216.24|0
1631262600000|2021-09-10 08:30:00|27223.31|27223.31|27223.31|27223.31|27223.31|27223.31|27223.31|27223.31|0
1631262610000|2021-09-10 08:30:10|27226.84|27226.84|27227.44|27227.44|27227.44|27227.44|27226.84|27226.84|0
1631262620000|2021-09-10 08:30:20|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|0
1631262660000|2021-09-10 08:31:00|27234.51|27234.51|27234.51|27234.51|27234.51|27234.51|27234.51|27234.51|0
1631262670000|2021-09-10 08:31:10|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|0
1631262690000|2021-09-10 08:31:30|27238.05|27238.05|27238.05|27238.05|27238.05|27238.05|27238.05|27238.05|0
1631262730000|2021-09-10 08:32:10|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|0
1631262790000|2021-09-10 08:33:10|27242.18|27242.18|27245.72|27245.72|27245.72|27245.72|27242.18|27242.18|0
1631262840000|2021-09-10 08:34:00|27252.79|27252.79|27245.72|27245.72|27252.79|27252.79|27245.72|27245.72|0
1631262870000|2021-09-10 08:34:30|27245.31|27245.31|27245.31|27245.31|27245.31|27245.31|27245.31|27245.31|0
1631262890000|2021-09-10 08:34:50|27248.84|27248.84|27248.84|27248.84|27248.84|27248.84|27248.84|27248.84|0
1631262910000|2021-09-10 08:35:10|27245.31|27245.31|27245.31|27245.31|27245.31|27245.31|27245.31|27245.31|0
1631262920000|2021-09-10 08:35:20|27238.24|27238.24|27238.24|27238.24|27238.24|27238.24|27238.24|27238.24|0
1631262940000|2021-09-10 08:35:40|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|0
1631262950000|2021-09-10 08:35:50|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|0
1631262960000|2021-09-10 08:36:00|27252.98|27252.98|27254.21|27254.21|27254.21|27254.21|27252.98|27252.98|0
1631262980000|2021-09-10 08:36:20|27253.61|27253.61|27253.61|27253.61|27253.61|27253.61|27253.61|27253.61|0
1631263010000|2021-09-10 08:36:50|27243|27243|27243|27243|27243|27243|27243|27243|0
1631263020000|2021-09-10 08:37:00|27242.18|27242.18|27241.77|27241.77|27242.18|27242.18|27241.77|27241.77|0
1631263050000|2021-09-10 08:37:30|27245.31|27245.31|27245.31|27245.31|27245.31|27245.31|27245.31|27245.31|0
1631263080000|2021-09-10 08:38:00|27248.84|27248.84|27248.84|27248.84|27248.84|27248.84|27248.84|27248.84|0
1631263110000|2021-09-10 08:38:30|27252.38|27252.38|27252.38|27252.38|27252.38|27252.38|27252.38|27252.38|0
1631263120000|2021-09-10 08:38:40|27248.84|27248.84|27245.31|27245.31|27248.84|27248.84|27245.31|27245.31|0
1631263150000|2021-09-10 08:39:10|27248.84|27248.84|27248.84|27248.84|27248.84|27248.84|27248.84|27248.84|0
1631263200000|2021-09-10 08:40:00|27250.64|27250.64|27250.64|27250.64|27250.64|27250.64|27250.64|27250.64|0
1631263230000|2021-09-10 08:40:30|27254.18|27254.18|27254.18|27254.18|27254.18|27254.18|27254.18|27254.18|0
1631263240000|2021-09-10 08:40:40|27250.64|27250.64|27250.64|27250.64|27250.64|27250.64|27250.64|27250.64|0
1631263290000|2021-09-10 08:41:30|27247.11|27247.11|27240.04|27240.04|27247.11|27247.11|27240.04|27240.04|0
1631263430000|2021-09-10 08:43:50|27240.64|27240.64|27240.64|27240.64|27240.64|27240.64|27240.64|27240.64|0
1631263440000|2021-09-10 08:44:00|27237.11|27237.11|27233.57|27233.57|27237.11|27237.11|27233.57|27233.57|0
1631263500000|2021-09-10 08:45:00|27230.04|27230.04|27230.04|27230.04|27230.04|27230.04|27230.04|27230.04|0
1631263520000|2021-09-10 08:45:20|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|0
1631263560000|2021-09-10 08:46:00|27232.97|27232.97|27236.51|27236.51|27236.51|27236.51|27232.97|27232.97|0
1631263620000|2021-09-10 08:47:00|27243.58|27243.58|27243.58|27243.58|27243.58|27243.58|27243.58|27243.58|0
1631263630000|2021-09-10 08:47:10|27240.04|27240.04|27240.04|27240.04|27240.04|27240.04|27240.04|27240.04|0
1631263680000|2021-09-10 08:48:00|27240.45|27240.45|27240.45|27240.45|27240.45|27240.45|27240.45|27240.45|0
1631263740000|2021-09-10 08:49:00|27239.85|27239.85|27239.25|27239.25|27239.85|27239.85|27239.25|27239.25|0
1631263780000|2021-09-10 08:49:40|27242.78|27242.78|27246.32|27246.32|27246.32|27246.32|27242.78|27242.78|0
1631263810000|2021-09-10 08:50:10|27253.39|27253.39|27253.39|27253.39|27253.39|27253.39|27253.39|27253.39|0
1631263850000|2021-09-10 08:50:50|27249.85|27249.85|27246.32|27246.32|27249.85|27249.85|27246.32|27246.32|0
1631263870000|2021-09-10 08:51:10|27242.78|27242.78|27242.78|27242.78|27242.78|27242.78|27242.78|27242.78|0
1631263900000|2021-09-10 08:51:40|27246.32|27246.32|27253.39|27253.39|27253.39|27253.39|27246.32|27246.32|0
1631263910000|2021-09-10 08:51:50|27252.66|27252.66|27252.66|27252.66|27252.66|27252.66|27252.66|27252.66|0
1631263980000|2021-09-10 08:53:00|27245.59|27245.59|27242.06|27242.06|27245.59|27245.59|27242.06|27242.06|0
1631264010000|2021-09-10 08:53:30|27241.65|27241.65|27241.65|27241.65|27241.65|27241.65|27241.65|27241.65|0
1631264030000|2021-09-10 08:53:50|27241.24|27241.24|27241.24|27241.24|27241.24|27241.24|27241.24|27241.24|0
1631264040000|2021-09-10 08:54:00|27237.7|27237.7|27237.7|27237.7|27237.7|27237.7|27237.7|27237.7|0
1631264060000|2021-09-10 08:54:20|27241.24|27241.24|27241.24|27241.24|27241.24|27241.24|27241.24|27241.24|0
1631264070000|2021-09-10 08:54:30|27240.75|27240.75|27240.75|27240.75|27240.75|27240.75|27240.75|27240.75|0
1631264120000|2021-09-10 08:55:20|27241|27241|27241|27241|27241|27241|27241|27241|0
1631264170000|2021-09-10 08:56:10|27237.46|27237.46|27230.39|27230.39|27237.46|27237.46|27230.39|27230.39|0
1631264180000|2021-09-10 08:56:20|27226.86|27226.86|27226.86|27226.86|27226.86|27226.86|27226.86|27226.86|0
1631264220000|2021-09-10 08:57:00|27230.39|27230.39|27230.39|27230.39|27230.39|27230.39|27230.39|27230.39|0
1631264230000|2021-09-10 08:57:10|27237.46|27237.46|27237.46|27237.46|27237.46|27237.46|27237.46|27237.46|0
1631264260000|2021-09-10 08:57:40|27241|27241|27241|27241|27241|27241|27241|27241|0
1631264300000|2021-09-10 08:58:20|27242.61|27242.61|27242.61|27242.61|27242.61|27242.61|27242.61|27242.61|0
1631264310000|2021-09-10 08:58:30|27242.01|27242.01|27242.01|27242.01|27242.61|27242.61|27242.01|27242.01|0
1631264350000|2021-09-10 08:59:10|27238.47|27238.47|27238.47|27238.47|27238.47|27238.47|27238.47|27238.47|0
1631264360000|2021-09-10 08:59:20|27234.94|27234.94|27234.94|27234.94|27234.94|27234.94|27234.94|27234.94|0
1631264390000|2021-09-10 08:59:50|27231.4|27231.4|27231.4|27231.4|27231.4|27231.4|27231.4|27231.4|0
1631264420000|2021-09-10 09:00:20|27232|27232|27232|27232|27232|27232|27232|27232|0
1631264450000|2021-09-10 09:00:50|27228.47|27228.47|27228.47|27228.47|27228.47|27228.47|27228.47|27228.47|0
1631264500000|2021-09-10 09:01:40|27217.86|27217.86|27218.46|27218.46|27218.46|27218.46|27217.86|27217.86|0
1631264510000|2021-09-10 09:01:50|27211.39|27211.39|27214.93|27214.93|27214.93|27214.93|27211.39|27211.39|0
1631264520000|2021-09-10 09:02:00|27218.46|27218.46|27218.46|27218.46|27218.46|27218.46|27218.46|27218.46|0
1631264530000|2021-09-10 09:02:10|27222|27222|27222.24|27222.24|27222.24|27222.24|27222|27222|0
1631264540000|2021-09-10 09:02:20|27225.78|27225.78|27225.78|27225.78|27225.78|27225.78|27225.78|27225.78|0
1631264580000|2021-09-10 09:03:00|27226.98|27226.98|27230.51|27230.51|27230.51|27230.51|27226.98|27226.98|0
1631264620000|2021-09-10 09:03:40|27234.05|27234.05|27238.4|27238.4|27238.4|27238.4|27234.05|27234.05|0
1631264630000|2021-09-10 09:03:50|27249.01|27249.01|27249.01|27249.01|27249.01|27249.01|27249.01|27249.01|0
1631264670000|2021-09-10 09:04:30|27250.21|27250.21|27250.21|27250.21|27250.21|27250.21|27250.21|27250.21|0
1631264680000|2021-09-10 09:04:40|27246.67|27246.67|27246.67|27246.67|27246.67|27246.67|27246.67|27246.67|0
1631264690000|2021-09-10 09:04:50|27239.6|27239.6|27239.6|27239.6|27239.6|27239.6|27239.6|27239.6|0
1631264700000|2021-09-10 09:05:00|27236.07|27236.07|27236.07|27236.07|27236.07|27236.07|27236.07|27236.07|0
1631264710000|2021-09-10 09:05:10|27236.67|27236.67|27235.47|27235.47|27236.67|27236.67|27235.47|27235.47|0
1631264720000|2021-09-10 09:05:20|27236.07|27236.07|27236.67|27236.67|27236.67|27236.67|27236.07|27236.07|0
1631264740000|2021-09-10 09:05:40|27243.74|27243.74|27243.74|27243.74|27243.74|27243.74|27243.74|27243.74|0
1631264750000|2021-09-10 09:05:50|27254.34|27254.34|27254.34|27254.34|27254.34|27254.34|27254.34|27254.34|0
1631264780000|2021-09-10 09:06:20|27254.94|27254.94|27255.54|27255.54|27255.54|27255.54|27254.94|27254.94|0
1631264800000|2021-09-10 09:06:40|27248.48|27248.48|27248.48|27248.48|27248.48|27248.48|27248.48|27248.48|0
1631264830000|2021-09-10 09:07:10|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|0
1631264870000|2021-09-10 09:07:50|27256.15|27256.15|27253.21|27253.21|27256.75|27256.75|27253.21|27253.21|0
1631264920000|2021-09-10 09:08:40|27246.14|27246.14|27253.21|27253.21|27253.21|27253.21|27246.14|27246.14|0
1631264930000|2021-09-10 09:08:50|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|0
1631264950000|2021-09-10 09:09:10|27257.35|27257.35|27257.35|27257.35|27257.35|27257.35|27257.35|27257.35|0
1631264980000|2021-09-10 09:09:40|27260.88|27260.88|27260.88|27260.88|27260.88|27260.88|27260.88|27260.88|0
1631264990000|2021-09-10 09:09:50|27261.48|27261.48|27257.35|27257.35|27261.48|27261.48|27257.35|27257.35|0
1631265000000|2021-09-10 09:10:00|27260.88|27260.88|27253.81|27253.81|27260.88|27260.88|27253.81|27253.81|0
1631265040000|2021-09-10 09:10:40|27250.28|27250.28|27253.81|27253.81|27253.81|27253.81|27250.28|27250.28|0
1631265050000|2021-09-10 09:10:50|27257.35|27257.35|27257.35|27257.35|27257.35|27257.35|27257.35|27257.35|0
1631265060000|2021-09-10 09:11:00|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|0
1631265080000|2021-09-10 09:11:20|27254.41|27254.41|27254.41|27254.41|27254.41|27254.41|27254.41|27254.41|0
1631265130000|2021-09-10 09:12:10|27255.01|27255.01|27262.08|27262.08|27262.08|27262.08|27255.01|27255.01|0
1631265180000|2021-09-10 09:13:00|27262.33|27262.33|27262.33|27262.33|27262.33|27262.33|27262.33|27262.33|0
1631265200000|2021-09-10 09:13:20|27265.86|27265.86|27265.86|27265.86|27265.86|27265.86|27265.86|27265.86|0
1631265220000|2021-09-10 09:13:40|27266.46|27266.46|27266.46|27266.46|27266.46|27266.46|27266.46|27266.46|0
1631265240000|2021-09-10 09:14:00|27270|27270|27270|27270|27270|27270|27270|27270|0
1631265250000|2021-09-10 09:14:10|27277.07|27277.07|27277.07|27277.07|27277.07|27277.07|27277.07|27277.07|0
1631265260000|2021-09-10 09:14:20|27273.53|27273.53|27273.53|27273.53|27273.53|27273.53|27273.53|27273.53|0
1631265270000|2021-09-10 09:14:30|27270|27270|27270|27270|27270|27270|27270|27270|0
1631265300000|2021-09-10 09:15:00|27270.41|27270.41|27275.96|27275.96|27275.96|27275.96|27270.41|27270.41|0
1631265310000|2021-09-10 09:15:10|27276.37|27276.37|27276.37|27276.37|27276.37|27276.37|27276.37|27276.37|0
1631265320000|2021-09-10 09:15:20|27290.51|27290.51|27290.51|27290.51|27290.51|27290.51|27290.51|27290.51|0
1631265350000|2021-09-10 09:15:50|27294.05|27294.05|27294.05|27294.05|27294.05|27294.05|27294.05|27294.05|0
1631265360000|2021-09-10 09:16:00|27297.58|27297.58|27297.58|27297.58|27297.58|27297.58|27297.58|27297.58|0
1631265380000|2021-09-10 09:16:20|27286.98|27286.98|27286.38|27286.38|27286.98|27286.98|27286.38|27286.38|0
1631265420000|2021-09-10 09:17:00|27289.91|27289.91|27289.91|27289.91|27289.91|27289.91|27289.91|27289.91|0
1631265510000|2021-09-10 09:18:30|27293.45|27293.45|27293.45|27293.45|27293.45|27293.45|27293.45|27293.45|0
1631265550000|2021-09-10 09:19:10|27296.98|27296.98|27296.98|27296.98|27296.98|27296.98|27296.98|27296.98|0
1631265560000|2021-09-10 09:19:20|27304.05|27304.05|27304.05|27304.05|27304.05|27304.05|27304.05|27304.05|0
1631265580000|2021-09-10 09:19:40|27307.59|27307.59|27318.19|27318.19|27318.19|27318.19|27307.59|27307.59|0
1631265590000|2021-09-10 09:19:50|27322.14|27322.14|27322.14|27322.14|27322.14|27322.14|27322.14|27322.14|0
1631265600000|2021-09-10 09:20:00|27320.93|27320.93|27325.07|27325.07|27328.6|27328.6|27320.93|27320.93|0
1631265610000|2021-09-10 09:20:10|27328.6|27328.6|27328.6|27328.6|27328.6|27328.6|27328.6|27328.6|0
1631265630000|2021-09-10 09:20:30|27325.07|27325.07|27325.07|27325.07|27325.07|27325.07|27325.07|27325.07|0
1631265640000|2021-09-10 09:20:40|27321.53|27321.53|27318|27318|27321.53|27321.53|27318|27318|0
1631265650000|2021-09-10 09:20:50|27322.14|27322.14|27322.74|27322.74|27322.74|27322.74|27322.14|27322.14|0
1631265660000|2021-09-10 09:21:00|27326.27|27326.27|27326.68|27326.68|27326.68|27326.68|27326.27|27326.27|0
1631265700000|2021-09-10 09:21:40|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|0
1631265730000|2021-09-10 09:22:10|27337.29|27337.29|27333.75|27333.75|27337.29|27337.29|27333.75|27333.75|0
1631265740000|2021-09-10 09:22:20|27330.22|27330.22|27326.68|27326.68|27330.22|27330.22|27326.68|27326.68|0
1631265810000|2021-09-10 09:23:30|27312.54|27312.54|27312.54|27312.54|27312.54|27312.54|27312.54|27312.54|0
1631265830000|2021-09-10 09:23:50|27316.08|27316.08|27316.08|27316.08|27316.08|27316.08|27316.08|27316.08|0
1631265860000|2021-09-10 09:24:20|27323.15|27323.15|27330.22|27330.22|27330.22|27330.22|27323.15|27323.15|0
1631265900000|2021-09-10 09:25:00|27329.61|27329.61|27326.08|27326.08|27329.61|27329.61|27326.08|27326.08|0
1631265930000|2021-09-10 09:25:30|27326.49|27326.49|27333.56|27333.56|27333.56|27333.56|27326.49|27326.49|0
1631265940000|2021-09-10 09:25:40|27332.36|27332.36|27332.36|27332.36|27332.36|27332.36|27332.36|27332.36|0
1631265950000|2021-09-10 09:25:50|27321.75|27321.75|27321.75|27321.75|27321.75|27321.75|27321.75|27321.75|0
1631265960000|2021-09-10 09:26:00|27321.15|27321.15|27321.15|27321.15|27321.15|27321.15|27321.15|27321.15|0
1631265990000|2021-09-10 09:26:30|27310.55|27310.55|27310.31|27310.31|27310.55|27310.55|27310.31|27310.31|0
1631266020000|2021-09-10 09:27:00|27309.9|27309.9|27309.49|27309.49|27309.9|27309.9|27309.49|27309.49|0
1631266050000|2021-09-10 09:27:30|27298.88|27298.88|27298.88|27298.88|27298.88|27298.88|27298.88|27298.88|0
1631266070000|2021-09-10 09:27:50|27305.95|27305.95|27305.95|27305.95|27305.95|27305.95|27305.95|27305.95|0
1631266080000|2021-09-10 09:28:00|27309.49|27309.49|27309.49|27309.49|27309.49|27309.49|27309.49|27309.49|0
1631266100000|2021-09-10 09:28:20|27308.28|27308.28|27308.28|27308.28|27308.28|27308.28|27308.28|27308.28|0
1631266130000|2021-09-10 09:28:50|27311.82|27311.82|27311.82|27311.82|27311.82|27311.82|27311.82|27311.82|0
1631266160000|2021-09-10 09:29:20|27315.35|27315.35|27315.35|27315.35|27315.35|27315.35|27315.35|27315.35|0
1631266170000|2021-09-10 09:29:30|27315.76|27315.76|27315.76|27315.76|27315.76|27315.76|27315.76|27315.76|0
1631266180000|2021-09-10 09:29:40|27319.3|27319.3|27319.3|27319.3|27319.3|27319.3|27319.3|27319.3|0
1631266190000|2021-09-10 09:29:50|27322.83|27322.83|27326.37|27326.37|27326.37|27326.37|27322.83|27322.83|0
1631266200000|2021-09-10 09:30:00|27322.83|27322.83|27322.83|27322.83|27322.83|27322.83|27322.83|27322.83|0
1631266230000|2021-09-10 09:30:30|27322.23|27322.23|27325.77|27325.77|27325.77|27325.77|27322.23|27322.23|0
1631266240000|2021-09-10 09:30:40|27329.3|27329.3|27329.3|27329.3|27329.3|27329.3|27329.3|27329.3|0
1631266260000|2021-09-10 09:31:00|27332.84|27332.84|27329.3|27329.3|27332.84|27332.84|27329.3|27329.3|0
1631266270000|2021-09-10 09:31:10|27332.84|27332.84|27332.84|27332.84|27332.84|27332.84|27332.84|27332.84|0
1631266280000|2021-09-10 09:31:20|27336.37|27336.37|27347.8|27347.8|27347.8|27347.8|27336.37|27336.37|0
1631266290000|2021-09-10 09:31:30|27351.33|27351.33|27351.33|27351.33|27351.33|27351.33|27351.33|27351.33|0
1631266310000|2021-09-10 09:31:50|27354.87|27354.87|27354.87|27354.87|27354.87|27354.87|27354.87|27354.87|0
1631266360000|2021-09-10 09:32:40|27354.27|27354.27|27354.27|27354.27|27354.27|27354.27|27354.27|27354.27|0
1631266380000|2021-09-10 09:33:00|27353.67|27353.67|27353.67|27353.67|27353.67|27353.67|27353.67|27353.67|0
1631266390000|2021-09-10 09:33:10|27346.6|27346.6|27343.06|27343.06|27346.6|27346.6|27343.06|27343.06|0
1631266400000|2021-09-10 09:33:20|27346.6|27346.6|27346.6|27346.6|27346.6|27346.6|27346.6|27346.6|0
1631266410000|2021-09-10 09:33:30|27347.2|27347.2|27347.2|27347.2|27347.2|27347.2|27347.2|27347.2|0
1631266440000|2021-09-10 09:34:00|27354.27|27354.27|27354.27|27354.27|27354.27|27354.27|27354.27|27354.27|0
1631266450000|2021-09-10 09:34:10|27350.73|27350.73|27350.73|27350.73|27350.73|27350.73|27350.73|27350.73|0
1631266470000|2021-09-10 09:34:30|27343.66|27343.66|27344.26|27344.26|27344.26|27344.26|27343.66|27343.66|0
1631266510000|2021-09-10 09:35:10|27340.73|27340.73|27340.73|27340.73|27340.73|27340.73|27340.73|27340.73|0
1631266530000|2021-09-10 09:35:30|27344.26|27344.26|27340.73|27340.73|27344.26|27344.26|27340.73|27340.73|0
1631266560000|2021-09-10 09:36:00|27340.13|27340.13|27340.13|27340.13|27340.13|27340.13|27340.13|27340.13|0
1631266570000|2021-09-10 09:36:10|27340.73|27340.73|27340.73|27340.73|27340.73|27340.73|27340.73|27340.73|0
1631266600000|2021-09-10 09:36:40|27340.13|27340.13|27343.06|27343.06|27343.06|27343.06|27339.53|27339.53|0
1631266610000|2021-09-10 09:36:50|27339.53|27339.53|27339.12|27339.12|27339.53|27339.53|27339.12|27339.12|0
1631266640000|2021-09-10 09:37:20|27338.51|27338.51|27338.51|27338.51|27338.51|27338.51|27338.51|27338.51|0
1631266650000|2021-09-10 09:37:30|27342.05|27342.05|27334.98|27334.98|27342.05|27342.05|27334.98|27334.98|0
1631266690000|2021-09-10 09:38:10|27331.45|27331.45|27331.45|27331.45|27331.45|27331.45|27331.45|27331.45|0
1631266700000|2021-09-10 09:38:20|27331.04|27331.04|27331.04|27331.04|27331.04|27331.04|27331.04|27331.04|0
1631266740000|2021-09-10 09:39:00|27332.84|27332.84|27333.44|27333.44|27335.24|27335.24|27332.24|27332.24|0
1631266750000|2021-09-10 09:39:10|27332.84|27332.84|27331.04|27331.04|27332.84|27332.84|27331.04|27331.04|0
1631266760000|2021-09-10 09:39:20|27331.64|27331.64|27331.04|27331.04|27331.64|27331.64|27331.04|27331.04|0
1631266770000|2021-09-10 09:39:30|27330.43|27330.43|27330.43|27330.43|27330.43|27330.43|27330.43|27330.43|0
1631266790000|2021-09-10 09:39:50|27330.02|27330.02|27330.02|27330.02|27330.02|27330.02|27330.02|27330.02|0
1631266880000|2021-09-10 09:41:20|27333.56|27333.56|27333.56|27333.56|27333.56|27333.56|27333.56|27333.56|0
1631267020000|2021-09-10 09:43:40|27330.02|27330.02|27319.42|27319.42|27330.02|27330.02|27319.42|27319.42|0
1631267040000|2021-09-10 09:44:00|27319.83|27319.83|27319.83|27319.83|27319.83|27319.83|27319.83|27319.83|0
1631267050000|2021-09-10 09:44:10|27323.36|27323.36|27323.36|27323.36|27323.36|27323.36|27323.36|27323.36|0
1631267060000|2021-09-10 09:44:20|27322.95|27322.95|27322.95|27322.95|27322.95|27322.95|27322.95|27322.95|0
1631267130000|2021-09-10 09:45:30|27323.56|27323.56|27318.22|27318.22|27323.56|27323.56|27318.22|27318.22|0
1631267170000|2021-09-10 09:46:10|27317.73|27317.73|27317.13|27317.13|27317.73|27317.73|27317.13|27317.13|0
1631267180000|2021-09-10 09:46:20|27316.53|27316.53|27317.73|27317.73|27317.73|27317.73|27316.53|27316.53|0
1631267240000|2021-09-10 09:47:20|27316.53|27316.53|27316.53|27316.53|27316.53|27316.53|27316.53|27316.53|0
1631267250000|2021-09-10 09:47:30|27305.93|27305.93|27309.46|27309.46|27309.46|27309.46|27305.93|27305.93|0
1631267270000|2021-09-10 09:47:50|27309.22|27309.22|27309.22|27309.22|27309.22|27309.22|27309.22|27309.22|0
1631267300000|2021-09-10 09:48:20|27316.29|27316.29|27316.29|27316.29|27316.29|27316.29|27316.29|27316.29|0
1631267310000|2021-09-10 09:48:30|27316.89|27316.89|27316.89|27316.89|27316.89|27316.89|27316.89|27316.89|0
1631267360000|2021-09-10 09:49:20|27313.36|27313.36|27316.89|27316.89|27316.89|27316.89|27313.36|27313.36|0
1631267400000|2021-09-10 09:50:00|27318.09|27318.09|27318.09|27318.09|27318.09|27318.09|27318.09|27318.09|0
1631267410000|2021-09-10 09:50:10|27314.56|27314.56|27314.56|27314.56|27314.56|27314.56|27314.56|27314.56|0
1631267420000|2021-09-10 09:50:20|27307.49|27307.49|27307.49|27307.49|27307.49|27307.49|27307.49|27307.49|0
1631267490000|2021-09-10 09:51:30|27300.42|27300.42|27296.88|27296.88|27300.42|27300.42|27296.88|27296.88|0
1631267540000|2021-09-10 09:52:20|27293.35|27293.35|27293.35|27293.35|27293.35|27293.35|27293.35|27293.35|0
1631267640000|2021-09-10 09:54:00|27296.88|27296.88|27300.42|27300.42|27300.42|27300.42|27296.88|27296.88|0
1631267710000|2021-09-10 09:55:10|27307.49|27307.49|27307.49|27307.49|27307.49|27307.49|27307.49|27307.49|0
1631267760000|2021-09-10 09:56:00|27306.89|27306.89|27306.89|27306.89|27306.89|27306.89|27306.89|27306.89|0
1631267770000|2021-09-10 09:56:10|27299.82|27299.82|27303.35|27303.35|27303.35|27303.35|27299.82|27299.82|0
1631267780000|2021-09-10 09:56:20|27299.82|27299.82|27299.82|27299.82|27299.82|27299.82|27299.82|27299.82|0
1631267810000|2021-09-10 09:56:50|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|0
1631267820000|2021-09-10 09:57:00|27298.92|27298.92|27302.46|27302.46|27302.46|27302.46|27298.92|27298.92|0
1631267830000|2021-09-10 09:57:10|27298.92|27298.92|27299.17|27299.17|27299.17|27299.17|27298.92|27298.92|0
1631267910000|2021-09-10 09:58:30|27298.56|27298.56|27298.56|27298.56|27298.56|27298.56|27298.56|27298.56|0
1631267940000|2021-09-10 09:59:00|27287.96|27287.96|27283.82|27283.82|27287.96|27287.96|27283.82|27283.82|0
1631267950000|2021-09-10 09:59:10|27290.89|27290.89|27290.89|27290.89|27290.89|27290.89|27290.89|27290.89|0
1631268000000|2021-09-10 10:00:00|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|0
1631268020000|2021-09-10 10:00:20|27297.55|27297.55|27297.55|27297.55|27297.55|27297.55|27297.55|27297.55|0
1631268050000|2021-09-10 10:00:50|27301.09|27301.09|27297.55|27297.55|27301.09|27301.09|27297.55|27297.55|0
1631268060000|2021-09-10 10:01:00|27298.16|27298.16|27302.29|27302.29|27302.29|27302.29|27298.16|27298.16|0
1631268110000|2021-09-10 10:01:50|27305.83|27305.83|27302.29|27302.29|27305.83|27305.83|27302.29|27302.29|0
1631268200000|2021-09-10 10:03:20|27309.36|27309.36|27309.36|27309.36|27309.36|27309.36|27309.36|27309.36|0
1631268210000|2021-09-10 10:03:30|27305.83|27305.83|27302.29|27302.29|27305.83|27305.83|27302.29|27302.29|0
1631268220000|2021-09-10 10:03:40|27301.69|27301.69|27301.09|27301.09|27301.69|27301.69|27301.09|27301.09|0
1631268260000|2021-09-10 10:04:20|27301.33|27301.33|27301.33|27301.33|27301.33|27301.33|27301.33|27301.33|0
1631268280000|2021-09-10 10:04:40|27311.94|27311.94|27311.94|27311.94|27315.47|27315.47|27311.94|27311.94|0
1631268290000|2021-09-10 10:04:50|27312.35|27312.35|27312.54|27312.54|27312.54|27312.54|27311.94|27311.94|0
1631268300000|2021-09-10 10:05:00|27309|27309|27301.93|27301.93|27309|27309|27301.93|27301.93|0
1631268340000|2021-09-10 10:05:40|27298.4|27298.4|27298.4|27298.4|27298.4|27298.4|27298.4|27298.4|0
1631268430000|2021-09-10 10:07:10|27301.93|27301.93|27301.93|27301.93|27301.93|27301.93|27301.93|27301.93|0
1631268460000|2021-09-10 10:07:40|27305.47|27305.47|27305.47|27305.47|27305.47|27305.47|27305.47|27305.47|0
1631268500000|2021-09-10 10:08:20|27312.54|27312.54|27312.54|27312.54|27312.54|27312.54|27312.54|27312.54|0
1631268520000|2021-09-10 10:08:40|27316.07|27316.07|27316.07|27316.07|27316.07|27316.07|27316.07|27316.07|0
1631268530000|2021-09-10 10:08:50|27319.61|27319.61|27319.61|27319.61|27319.61|27319.61|27319.61|27319.61|0
1631268570000|2021-09-10 10:09:30|27323.14|27323.14|27323.14|27323.14|27323.14|27323.14|27323.14|27323.14|0
1631268580000|2021-09-10 10:09:40|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|0
1631268600000|2021-09-10 10:10:00|27327.28|27327.28|27327.28|27327.28|27327.28|27327.28|27327.28|27327.28|0
1631268640000|2021-09-10 10:10:40|27330.81|27330.81|27330.81|27330.81|27330.81|27330.81|27330.81|27330.81|0
1631268650000|2021-09-10 10:10:50|27331.41|27331.41|27331.41|27331.41|27331.41|27331.41|27331.41|27331.41|0
1631268660000|2021-09-10 10:11:00|27334.95|27334.95|27334.95|27334.95|27334.95|27334.95|27334.95|27334.95|0
1631268690000|2021-09-10 10:11:30|27334.35|27334.35|27334.35|27334.35|27334.35|27334.35|27334.35|27334.35|0
1631268790000|2021-09-10 10:13:10|27330.81|27330.81|27341.42|27341.42|27341.42|27341.42|27330.81|27330.81|0
1631268800000|2021-09-10 10:13:20|27344.95|27344.95|27344.95|27344.95|27344.95|27344.95|27344.95|27344.95|0
1631268810000|2021-09-10 10:13:30|27352.02|27352.02|27344.95|27344.95|27352.02|27352.02|27344.95|27344.95|0
1631268830000|2021-09-10 10:13:50|27348.49|27348.49|27348.49|27348.49|27348.49|27348.49|27348.49|27348.49|0
1631268840000|2021-09-10 10:14:00|27352.02|27352.02|27352.02|27352.02|27352.02|27352.02|27352.02|27352.02|0
1631268850000|2021-09-10 10:14:10|27348.49|27348.49|27352.02|27352.02|27352.02|27352.02|27348.49|27348.49|0
1631268880000|2021-09-10 10:14:40|27355.56|27355.56|27356.16|27356.16|27356.16|27356.16|27355.56|27355.56|0
1631268890000|2021-09-10 10:14:50|27355.67|27355.67|27355.92|27355.92|27355.92|27355.92|27355.67|27355.67|0
1631268900000|2021-09-10 10:15:00|27356.16|27356.16|27356.16|27356.16|27356.16|27356.16|27356.16|27356.16|0
1631268940000|2021-09-10 10:15:40|27356.57|27356.57|27356.57|27356.57|27356.57|27356.57|27356.57|27356.57|0
1631268970000|2021-09-10 10:16:10|27355.97|27355.97|27342.29|27342.29|27355.97|27355.97|27338.08|27338.08|0
1631268980000|2021-09-10 10:16:20|27343.49|27343.49|27339.35|27339.35|27344.69|27344.69|27339.35|27339.35|0
1631268990000|2021-09-10 10:16:30|27340.55|27340.55|27342.29|27342.29|27343.49|27343.49|27339.35|27339.35|0
1631269000000|2021-09-10 10:16:40|27342.89|27342.89|27342.29|27342.29|27344.09|27344.09|27342.29|27342.29|0
1631269010000|2021-09-10 10:16:50|27343.49|27343.49|27339.35|27339.35|27343.49|27343.49|27339.35|27339.35|0
1631269020000|2021-09-10 10:17:00|27339.95|27339.95|27339.95|27339.95|27340.55|27340.55|27339.95|27339.95|0
1631269040000|2021-09-10 10:17:20|27339.35|27339.35|27339.95|27339.95|27339.95|27339.95|27339.35|27339.35|0
1631269050000|2021-09-10 10:17:30|27343.49|27343.49|27343.49|27343.49|27343.49|27343.49|27343.49|27343.49|0
1631269060000|2021-09-10 10:17:40|27342.89|27342.89|27343.49|27343.49|27343.49|27343.49|27342.89|27342.89|0
1631269070000|2021-09-10 10:17:50|27342.89|27342.89|27342.89|27342.89|27342.89|27342.89|27342.29|27342.29|0
1631269080000|2021-09-10 10:18:00|27343.49|27343.49|27343.49|27343.49|27343.49|27343.49|27343.49|27343.49|0
1631269100000|2021-09-10 10:18:20|27344.09|27344.09|27344.09|27344.09|27344.09|27344.09|27344.09|27344.09|0
1631269130000|2021-09-10 10:18:50|27340.55|27340.55|27340.55|27340.55|27340.55|27340.55|27340.55|27340.55|0
1631269160000|2021-09-10 10:19:20|27344.09|27344.09|27340.55|27340.55|27344.09|27344.09|27340.55|27340.55|0
1631269170000|2021-09-10 10:19:30|27341.16|27341.16|27341.16|27341.16|27341.16|27341.16|27341.16|27341.16|0
1631269240000|2021-09-10 10:20:40|27337.62|27337.62|27337.62|27337.62|27337.62|27337.62|27337.62|27337.62|0
1631269260000|2021-09-10 10:21:00|27341.16|27341.16|27341.16|27341.16|27341.16|27341.16|27341.16|27341.16|0
1631269280000|2021-09-10 10:21:20|27348.23|27348.23|27348.23|27348.23|27348.23|27348.23|27348.23|27348.23|0
1631269360000|2021-09-10 10:22:40|27348.83|27348.83|27349.43|27349.43|27349.43|27349.43|27348.83|27348.83|0
1631269370000|2021-09-10 10:22:50|27352.96|27352.96|27352.96|27352.96|27352.96|27352.96|27352.96|27352.96|0
1631269390000|2021-09-10 10:23:10|27349.43|27349.43|27349.43|27349.43|27349.43|27349.43|27349.43|27349.43|0
1631269400000|2021-09-10 10:23:20|27345.89|27345.89|27350.03|27350.03|27350.03|27350.03|27345.89|27345.89|0
1631269410000|2021-09-10 10:23:30|27353.56|27353.56|27353.97|27353.97|27353.97|27353.97|27353.56|27353.56|0
1631269420000|2021-09-10 10:23:40|27354.57|27354.57|27354.57|27354.57|27354.57|27354.57|27354.57|27354.57|0
1631269470000|2021-09-10 10:24:30|27354.82|27354.82|27351.28|27351.28|27354.82|27354.82|27351.28|27351.28|0
1631269510000|2021-09-10 10:25:10|27354.82|27354.82|27354.82|27354.82|27354.82|27354.82|27354.82|27354.82|0
1631269560000|2021-09-10 10:26:00|27355.42|27355.42|27359.55|27359.55|27359.55|27359.55|27355.42|27355.42|0
1631269570000|2021-09-10 10:26:10|27356.02|27356.02|27355.42|27355.42|27356.02|27356.02|27355.42|27355.42|0
1631269600000|2021-09-10 10:26:40|27351.88|27351.88|27351.88|27351.88|27351.88|27351.88|27351.88|27351.88|0
1631269630000|2021-09-10 10:27:10|27344.81|27344.81|27345.41|27345.41|27345.41|27345.41|27344.81|27344.81|0
1631269660000|2021-09-10 10:27:40|27348.95|27348.95|27348.95|27348.95|27348.95|27348.95|27348.95|27348.95|0
1631269670000|2021-09-10 10:27:50|27352.48|27352.48|27356.02|27356.02|27356.02|27356.02|27352.48|27352.48|0
1631269680000|2021-09-10 10:28:00|27356.62|27356.62|27357.82|27357.82|27357.82|27357.82|27356.62|27356.62|0
1631269710000|2021-09-10 10:28:30|27358.42|27358.42|27358.42|27358.42|27358.42|27358.42|27358.42|27358.42|0
1631269720000|2021-09-10 10:28:40|27354.89|27354.89|27354.89|27354.89|27354.89|27354.89|27354.89|27354.89|0
1631269730000|2021-09-10 10:28:50|27354.07|27354.07|27354.07|27354.07|27354.07|27354.07|27354.07|27354.07|0
1631269740000|2021-09-10 10:29:00|27355.27|27355.27|27355.27|27355.27|27355.27|27355.27|27355.27|27355.27|0
1631269790000|2021-09-10 10:29:50|27355.68|27355.68|27355.68|27355.68|27355.68|27355.68|27355.68|27355.68|0
1631269810000|2021-09-10 10:30:10|27355.08|27355.08|27354.48|27354.48|27355.08|27355.08|27354.48|27354.48|0
1631269820000|2021-09-10 10:30:20|27355.08|27355.08|27351.54|27351.54|27355.08|27355.08|27351.54|27351.54|0
1631269850000|2021-09-10 10:30:50|27348.01|27348.01|27348.01|27348.01|27348.01|27348.01|27348.01|27348.01|0
1631269860000|2021-09-10 10:31:00|27348.61|27348.61|27349.21|27349.21|27349.21|27349.21|27348.61|27348.61|0
1631269880000|2021-09-10 10:31:20|27350.41|27350.41|27349.81|27349.81|27351.01|27351.01|27349.81|27349.81|0
1631269930000|2021-09-10 10:32:10|27346.27|27346.27|27346.27|27346.27|27346.27|27346.27|27346.27|27346.27|0
1631269980000|2021-09-10 10:33:00|27342.74|27342.74|27342.74|27342.74|27342.74|27342.74|27342.74|27342.74|0
1631269990000|2021-09-10 10:33:10|27339.2|27339.2|27339.2|27339.2|27339.2|27339.2|27339.2|27339.2|0
1631270000000|2021-09-10 10:33:20|27338.6|27338.6|27338.6|27338.6|27338.6|27338.6|27338.6|27338.6|0
1631270010000|2021-09-10 10:33:30|27346.27|27346.27|27346.27|27346.27|27346.27|27346.27|27346.27|27346.27|0
1631270020000|2021-09-10 10:33:40|27339.2|27339.2|27339.2|27339.2|27339.2|27339.2|27339.2|27339.2|0
1631270040000|2021-09-10 10:34:00|27342.74|27342.74|27342.74|27342.74|27342.74|27342.74|27342.74|27342.74|0
1631270070000|2021-09-10 10:34:30|27342.5|27342.5|27342.5|27342.5|27342.5|27342.5|27342.5|27342.5|0
1631270110000|2021-09-10 10:35:10|27349.57|27349.57|27349.57|27349.57|27349.57|27349.57|27349.57|27349.57|0
1631270130000|2021-09-10 10:35:30|27350.17|27350.17|27350.17|27350.17|27350.17|27350.17|27350.17|27350.17|0
1631270170000|2021-09-10 10:36:10|27346.63|27346.63|27341.3|27341.3|27346.63|27346.63|27341.3|27341.3|0
1631270190000|2021-09-10 10:36:30|27348.37|27348.37|27348.37|27348.37|27348.37|27348.37|27348.37|27348.37|0
1631270220000|2021-09-10 10:37:00|27348.97|27348.97|27352.74|27352.74|27352.74|27352.74|27348.97|27348.97|0
1631270230000|2021-09-10 10:37:10|27351.54|27351.54|27350.94|27350.94|27351.54|27351.54|27350.94|27350.94|0
1631270240000|2021-09-10 10:37:20|27351.18|27351.18|27351.18|27351.18|27351.18|27351.18|27351.18|27351.18|0
1631270250000|2021-09-10 10:37:30|27350.58|27350.58|27350.58|27350.58|27350.58|27350.58|27350.58|27350.58|0
1631270260000|2021-09-10 10:37:40|27351.07|27351.07|27351.07|27351.07|27351.07|27351.07|27351.07|27351.07|0
1631270270000|2021-09-10 10:37:50|27347.53|27347.53|27347.53|27347.53|27347.53|27347.53|27347.53|27347.53|0
1631270310000|2021-09-10 10:38:30|27344|27344|27344|27344|27344|27344|27344|27344|0
1631270320000|2021-09-10 10:38:40|27343.4|27343.4|27343.4|27343.4|27343.4|27343.4|27343.4|27343.4|0
1631270380000|2021-09-10 10:39:40|27336.33|27336.33|27339.86|27339.86|27339.86|27339.86|27336.33|27336.33|0
1631270440000|2021-09-10 10:40:40|27343.4|27343.4|27339.86|27339.86|27346.93|27346.93|27339.86|27339.86|0
1631270450000|2021-09-10 10:40:50|27346.93|27346.93|27339.86|27339.86|27346.93|27346.93|27339.86|27339.86|0
1631270460000|2021-09-10 10:41:00|27337.65|27337.65|27337.65|27337.65|27337.65|27337.65|27337.65|27337.65|0
1631270490000|2021-09-10 10:41:30|27338.25|27338.25|27337.65|27337.65|27338.25|27338.25|27337.65|27337.65|0
1631270650000|2021-09-10 10:44:10|27341.18|27341.18|27341.18|27341.18|27341.18|27341.18|27341.18|27341.18|0
1631270680000|2021-09-10 10:44:40|27341.78|27341.78|27341.78|27341.78|27341.78|27341.78|27341.78|27341.78|0
1631270700000|2021-09-10 10:45:00|27348.85|27348.85|27348.85|27348.85|27348.85|27348.85|27348.85|27348.85|0
1631270710000|2021-09-10 10:45:10|27345.32|27345.32|27345.32|27345.32|27345.32|27345.32|27345.32|27345.32|0
1631270800000|2021-09-10 10:46:40|27341.78|27341.78|27341.78|27341.78|27341.78|27341.78|27341.78|27341.78|0
1631270820000|2021-09-10 10:47:00|27342.38|27342.38|27342.38|27342.38|27342.38|27342.38|27342.38|27342.38|0
1631270840000|2021-09-10 10:47:20|27345.92|27345.92|27345.92|27345.92|27345.92|27345.92|27345.92|27345.92|0
1631270850000|2021-09-10 10:47:30|27349.45|27349.45|27342.38|27342.38|27349.45|27349.45|27342.38|27342.38|0
1631270890000|2021-09-10 10:48:10|27341.78|27341.78|27337.05|27337.05|27342.38|27342.38|27337.05|27337.05|0
1631270960000|2021-09-10 10:49:20|27336.45|27336.45|27336.45|27336.45|27336.45|27336.45|27336.45|27336.45|0
1631270970000|2021-09-10 10:49:30|27332.91|27332.91|27332.91|27332.91|27332.91|27332.91|27332.91|27332.91|0
1631270980000|2021-09-10 10:49:40|27336.45|27336.45|27340.58|27340.58|27340.58|27340.58|27336.45|27336.45|0
1631271000000|2021-09-10 10:50:00|27337.05|27337.05|27337.05|27337.05|27337.05|27337.05|27337.05|27337.05|0
1631271020000|2021-09-10 10:50:20|27333.51|27333.51|27333.51|27333.51|27333.51|27333.51|27333.51|27333.51|0
1631271050000|2021-09-10 10:50:50|27333.1|27333.1|27333.1|27333.1|27333.1|27333.1|27333.1|27333.1|0
1631271130000|2021-09-10 10:52:10|27336.64|27336.64|27336.64|27336.64|27336.64|27336.64|27336.64|27336.64|0
1631271150000|2021-09-10 10:52:30|27340.17|27340.17|27340.17|27340.17|27340.17|27340.17|27340.17|27340.17|0
1631271160000|2021-09-10 10:52:40|27339.93|27339.93|27339.93|27339.93|27339.93|27339.93|27339.93|27339.93|0
1631271180000|2021-09-10 10:53:00|27336.4|27336.4|27336.4|27336.4|27336.4|27336.4|27336.4|27336.4|0
1631271210000|2021-09-10 10:53:30|27335.99|27335.99|27335.99|27335.99|27335.99|27335.99|27335.99|27335.99|0
1631271220000|2021-09-10 10:53:40|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|0
1631271240000|2021-09-10 10:54:00|27342.65|27342.65|27342.89|27342.89|27342.89|27342.89|27342.65|27342.65|0
1631271250000|2021-09-10 10:54:10|27346.42|27346.42|27346.42|27346.42|27346.42|27346.42|27346.42|27346.42|0
1631271270000|2021-09-10 10:54:30|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|0
1631271280000|2021-09-10 10:54:40|27350.56|27350.56|27350.56|27350.56|27350.56|27350.56|27350.56|27350.56|0
1631271300000|2021-09-10 10:55:00|27351.16|27351.16|27351.16|27351.16|27351.16|27351.16|27351.16|27351.16|0
1631271330000|2021-09-10 10:55:30|27354.69|27354.69|27354.69|27354.69|27354.69|27354.69|27354.69|27354.69|0
1631271360000|2021-09-10 10:56:00|27354.09|27354.09|27354.09|27354.09|27354.09|27354.09|27354.09|27354.09|0
1631271380000|2021-09-10 10:56:20|27354.69|27354.69|27354.69|27354.69|27354.69|27354.69|27354.69|27354.69|0
1631271390000|2021-09-10 10:56:30|27347.62|27347.62|27347.62|27347.62|27347.62|27347.62|27347.62|27347.62|0
1631271400000|2021-09-10 10:56:40|27344.09|27344.09|27344.09|27344.09|27344.09|27344.09|27344.09|27344.09|0
1631271410000|2021-09-10 10:56:50|27343.49|27343.49|27339.35|27339.35|27343.49|27343.49|27339.35|27339.35|0
1631271480000|2021-09-10 10:58:00|27335.82|27335.82|27335.82|27335.82|27335.82|27335.82|27335.82|27335.82|0
1631271510000|2021-09-10 10:58:30|27342.89|27342.89|27342.89|27342.89|27342.89|27342.89|27342.89|27342.89|0
1631271590000|2021-09-10 10:59:50|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|0
1631271620000|2021-09-10 11:00:20|27353.49|27353.49|27353.49|27353.49|27353.49|27353.49|27353.49|27353.49|0
1631271630000|2021-09-10 11:00:30|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|27349.96|0
1631271640000|2021-09-10 11:00:40|27349.36|27349.36|27349.36|27349.36|27349.36|27349.36|27349.36|27349.36|0
1631271670000|2021-09-10 11:01:10|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|0
1631271720000|2021-09-10 11:02:00|27349.36|27349.36|27349.36|27349.36|27349.36|27349.36|27349.36|27349.36|0
1631271740000|2021-09-10 11:02:20|27356.43|27356.43|27356.43|27356.43|27356.43|27356.43|27356.43|27356.43|0
1631271780000|2021-09-10 11:03:00|27359.96|27359.96|27359.96|27359.96|27359.96|27359.96|27359.96|27359.96|0
1631271820000|2021-09-10 11:03:40|27363.5|27363.5|27370.57|27370.57|27370.57|27370.57|27363.5|27363.5|0
1631271870000|2021-09-10 11:04:30|27363.5|27363.5|27363.5|27363.5|27363.5|27363.5|27363.5|27363.5|0
1631271880000|2021-09-10 11:04:40|27362.9|27362.9|27362.9|27362.9|27362.9|27362.9|27362.9|27362.9|0
1631271900000|2021-09-10 11:05:00|27366.43|27366.43|27365.83|27365.83|27366.43|27366.43|27365.83|27365.83|0
1631271910000|2021-09-10 11:05:10|27369.36|27369.36|27369.36|27369.36|27369.36|27369.36|27369.36|27369.36|0
1631271970000|2021-09-10 11:06:10|27372.9|27372.9|27372.9|27372.9|27372.9|27372.9|27372.9|27372.9|0
1631271980000|2021-09-10 11:06:20|27369.36|27369.36|27369.36|27369.36|27369.36|27369.36|27369.36|27369.36|0
1631271990000|2021-09-10 11:06:30|27372.9|27372.9|27372.9|27372.9|27372.9|27372.9|27372.9|27372.9|0
1631272020000|2021-09-10 11:07:00|27372.3|27372.3|27375.83|27375.83|27379.37|27379.37|27372.3|27372.3|0
1631272050000|2021-09-10 11:07:30|27372.3|27372.3|27372.9|27372.9|27372.9|27372.9|27372.3|27372.3|0
1631272070000|2021-09-10 11:07:50|27369.36|27369.36|27369.36|27369.36|27369.36|27369.36|27369.36|27369.36|0
1631272080000|2021-09-10 11:08:00|27376.43|27376.43|27379.97|27379.97|27379.97|27379.97|27376.43|27376.43|0
1631272140000|2021-09-10 11:09:00|27380.57|27380.57|27377.04|27377.04|27380.57|27380.57|27377.04|27377.04|0
1631272150000|2021-09-10 11:09:10|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1631272230000|2021-09-10 11:10:30|27366.43|27366.43|27366.43|27366.43|27366.43|27366.43|27366.43|27366.43|0
1631272430000|2021-09-10 11:13:50|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1631272480000|2021-09-10 11:14:40|27372.9|27372.9|27372.9|27372.9|27372.9|27372.9|27372.9|27372.9|0
1631272560000|2021-09-10 11:16:00|27372.3|27372.3|27372.3|27372.3|27372.3|27372.3|27372.3|27372.3|0
1631272620000|2021-09-10 11:17:00|27368.76|27368.76|27365.23|27365.23|27368.76|27368.76|27365.23|27365.23|0
1631272640000|2021-09-10 11:17:20|27361.69|27361.69|27358.16|27358.16|27361.69|27361.69|27358.16|27358.16|0
1631272660000|2021-09-10 11:17:40|27357.56|27357.56|27356.96|27356.96|27357.56|27357.56|27356.96|27356.96|0
1631272670000|2021-09-10 11:17:50|27357.56|27357.56|27350.49|27350.49|27357.56|27357.56|27350.49|27350.49|0
1631272680000|2021-09-10 11:18:00|27354.02|27354.02|27357.56|27357.56|27357.56|27357.56|27354.02|27354.02|0
1631272690000|2021-09-10 11:18:10|27361.09|27361.09|27361.09|27361.09|27361.09|27361.09|27361.09|27361.09|0
1631272710000|2021-09-10 11:18:30|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|0
1631272720000|2021-09-10 11:18:40|27364.87|27364.87|27364.87|27364.87|27364.87|27364.87|27364.87|27364.87|0
1631272740000|2021-09-10 11:19:00|27364.27|27364.27|27363.67|27363.67|27364.27|27364.27|27363.67|27363.67|0
1631272760000|2021-09-10 11:19:20|27363.07|27363.07|27363.07|27363.07|27363.07|27363.07|27363.07|27363.07|0
1631272770000|2021-09-10 11:19:30|27362.47|27362.47|27362.47|27362.47|27362.47|27362.47|27362.47|27362.47|0
1631272800000|2021-09-10 11:20:00|27363.07|27363.07|27363.07|27363.07|27363.07|27363.07|27363.07|27363.07|0
1631272820000|2021-09-10 11:20:20|27362.66|27362.66|27362.66|27362.66|27362.66|27362.66|27362.66|27362.66|0
1631272860000|2021-09-10 11:21:00|27362.06|27362.06|27362.66|27362.66|27362.66|27362.66|27362.06|27362.06|0
1631272880000|2021-09-10 11:21:20|27359.12|27359.12|27359.12|27359.12|27359.12|27359.12|27359.12|27359.12|0
1631272890000|2021-09-10 11:21:30|27358.52|27358.52|27358.52|27358.52|27358.52|27358.52|27358.52|27358.52|0
1631272910000|2021-09-10 11:21:50|27357.92|27357.92|27357.92|27357.92|27358.52|27358.52|27357.92|27357.92|0
1631272920000|2021-09-10 11:22:00|27358.52|27358.52|27359.12|27359.12|27359.12|27359.12|27358.52|27358.52|0
1631272930000|2021-09-10 11:22:10|27359.72|27359.72|27356.19|27356.19|27359.72|27359.72|27356.19|27356.19|0
1631272950000|2021-09-10 11:22:30|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|0
1631272980000|2021-09-10 11:23:00|27359.12|27359.12|27362.66|27362.66|27362.66|27362.66|27359.12|27359.12|0
1631273000000|2021-09-10 11:23:20|27355.59|27355.59|27352.05|27352.05|27355.59|27355.59|27352.05|27352.05|0
1631273050000|2021-09-10 11:24:10|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|0
1631273060000|2021-09-10 11:24:20|27356.19|27356.19|27356.19|27356.19|27356.19|27356.19|27356.19|27356.19|0
1631273120000|2021-09-10 11:25:20|27359.72|27359.72|27359.72|27359.72|27359.72|27359.72|27359.72|27359.72|0
1631273130000|2021-09-10 11:25:30|27363.26|27363.26|27363.26|27363.26|27363.26|27363.26|27363.26|27363.26|0
1631273220000|2021-09-10 11:27:00|27364.46|27364.46|27364.46|27364.46|27364.46|27364.46|27364.46|27364.46|0
1631273240000|2021-09-10 11:27:20|27368|27368|27368|27368|27368|27368|27368|27368|0
1631273300000|2021-09-10 11:28:20|27371.53|27371.53|27371.53|27371.53|27371.53|27371.53|27371.53|27371.53|0
1631273350000|2021-09-10 11:29:10|27371.94|27371.94|27371.94|27371.94|27371.94|27371.94|27371.94|27371.94|0
1631273380000|2021-09-10 11:29:40|27372.54|27372.54|27372.54|27372.54|27372.54|27372.54|27372.54|27372.54|0
1631273390000|2021-09-10 11:29:50|27377.28|27377.28|27376.87|27376.87|27377.28|27377.28|27376.87|27376.87|0
1631273400000|2021-09-10 11:30:00|27380.4|27380.4|27380.4|27380.4|27380.4|27380.4|27380.4|27380.4|0
1631273430000|2021-09-10 11:30:30|27381|27381|27381|27381|27381|27381|27381|27381|0
1631273440000|2021-09-10 11:30:40|27380.4|27380.4|27380.4|27380.4|27380.4|27380.4|27380.4|27380.4|0
1631273490000|2021-09-10 11:31:30|27383.94|27383.94|27383.94|27383.94|27383.94|27383.94|27383.94|27383.94|0
1631273510000|2021-09-10 11:31:50|27383.34|27383.34|27383.34|27383.34|27383.34|27383.34|27383.34|27383.34|0
1631273520000|2021-09-10 11:32:00|27376.27|27376.27|27376.27|27376.27|27376.27|27376.27|27376.27|27376.27|0
1631273540000|2021-09-10 11:32:20|27374.46|27374.46|27374.46|27374.46|27374.46|27374.46|27374.46|27374.46|0
1631273590000|2021-09-10 11:33:10|27370.93|27370.93|27378|27378|27378|27378|27370.93|27370.93|0
1631273610000|2021-09-10 11:33:30|27381.53|27381.53|27385.07|27385.07|27385.07|27385.07|27381.53|27381.53|0
1631273680000|2021-09-10 11:34:40|27384.83|27384.83|27384.83|27384.83|27384.83|27384.83|27384.83|27384.83|0
1631273700000|2021-09-10 11:35:00|27386.03|27386.03|27386.03|27386.03|27386.03|27386.03|27386.03|27386.03|0
1631273710000|2021-09-10 11:35:10|27389.56|27389.56|27389.56|27389.56|27389.56|27389.56|27389.56|27389.56|0
1631273720000|2021-09-10 11:35:20|27390.16|27390.16|27390.16|27390.16|27390.16|27390.16|27390.16|27390.16|0
1631273740000|2021-09-10 11:35:40|27386.63|27386.63|27386.63|27386.63|27386.63|27386.63|27386.63|27386.63|0
1631273760000|2021-09-10 11:36:00|27390.16|27390.16|27390.16|27390.16|27390.16|27390.16|27390.16|27390.16|0
1631273780000|2021-09-10 11:36:20|27391.93|27391.93|27391.93|27391.93|27391.93|27391.93|27391.93|27391.93|0
1631273800000|2021-09-10 11:36:40|27392.53|27392.53|27392.53|27392.53|27392.53|27392.53|27392.53|27392.53|0
1631273860000|2021-09-10 11:37:40|27390.77|27390.77|27390.77|27390.77|27390.77|27390.77|27390.77|27390.77|0
1631273880000|2021-09-10 11:38:00|27392.53|27392.53|27392.53|27392.53|27392.53|27392.53|27392.53|27392.53|0
1631273890000|2021-09-10 11:38:10|27394.3|27394.3|27397.83|27397.83|27397.83|27397.83|27394.3|27394.3|0
1631273910000|2021-09-10 11:38:30|27401.37|27401.37|27404.9|27404.9|27404.9|27404.9|27401.37|27401.37|0
1631273940000|2021-09-10 11:39:00|27405.51|27405.51|27405.51|27405.51|27405.51|27405.51|27405.51|27405.51|0
1631274080000|2021-09-10 11:41:20|27401.97|27401.97|27400.77|27400.77|27405.51|27405.51|27400.77|27400.77|0
1631274090000|2021-09-10 11:41:30|27399|27399|27399|27399|27399|27399|27399|27399|0
1631274100000|2021-09-10 11:41:40|27400.77|27400.77|27399|27399|27400.77|27400.77|27399|27399|0
1631274110000|2021-09-10 11:41:50|27398.4|27398.4|27398.4|27398.4|27398.4|27398.4|27398.4|27398.4|0
1631274160000|2021-09-10 11:42:40|27399|27399|27400.77|27400.77|27400.77|27400.77|27397.23|27397.23|0
1631274170000|2021-09-10 11:42:50|27404.3|27404.3|27404.3|27404.3|27404.3|27404.3|27404.3|27404.3|0
1631274230000|2021-09-10 11:43:50|27405.51|27405.51|27405.51|27405.51|27405.51|27405.51|27405.51|27405.51|0
1631274240000|2021-09-10 11:44:00|27401.97|27401.97|27401.97|27401.97|27401.97|27401.97|27401.97|27401.97|0
1631274260000|2021-09-10 11:44:20|27402.57|27402.57|27402.57|27402.57|27402.57|27402.57|27402.57|27402.57|0
1631274280000|2021-09-10 11:44:40|27403.17|27403.17|27406.71|27406.71|27406.71|27406.71|27403.17|27403.17|0
1631274290000|2021-09-10 11:44:50|27410.24|27410.24|27410.24|27410.24|27410.24|27410.24|27410.24|27410.24|0
1631274310000|2021-09-10 11:45:10|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|0
1631274330000|2021-09-10 11:45:30|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|0
1631274340000|2021-09-10 11:45:40|27404.78|27404.78|27403.58|27403.58|27404.78|27404.78|27402.98|27402.98|0
1631274350000|2021-09-10 11:45:50|27402.98|27402.98|27391.78|27391.78|27402.98|27402.98|27391.78|27391.78|0
1631274380000|2021-09-10 11:46:20|27393.54|27393.54|27393.54|27393.54|27393.54|27393.54|27393.54|27393.54|0
1631274390000|2021-09-10 11:46:30|27394.14|27394.14|27394.14|27394.14|27394.14|27394.14|27394.14|27394.14|0
1631274410000|2021-09-10 11:46:50|27395.91|27395.91|27400.61|27400.61|27400.61|27400.61|27395.91|27395.91|0
1631274450000|2021-09-10 11:47:30|27402.38|27402.38|27402.38|27402.38|27402.38|27402.38|27402.38|27402.38|0
1631274480000|2021-09-10 11:48:00|27405.92|27405.92|27413.59|27413.59|27413.59|27413.59|27405.92|27405.92|0
1631274500000|2021-09-10 11:48:20|27413.34|27413.34|27413.34|27413.34|27413.34|27413.34|27413.34|27413.34|0
1631274510000|2021-09-10 11:48:30|27416.88|27416.88|27416.88|27416.88|27416.88|27416.88|27416.88|27416.88|0
1631274540000|2021-09-10 11:49:00|27413.34|27413.34|27413.34|27413.34|27413.34|27413.34|27413.34|27413.34|0
1631274550000|2021-09-10 11:49:10|27416.88|27416.88|27416.88|27416.88|27416.88|27416.88|27416.88|27416.88|0
1631274590000|2021-09-10 11:49:50|27420.41|27420.41|27421.01|27421.01|27424.55|27424.55|27420.41|27420.41|0
1631274610000|2021-09-10 11:50:10|27428.08|27428.08|27428.08|27428.08|27428.08|27428.08|27428.08|27428.08|0
1631274670000|2021-09-10 11:51:10|27427.48|27427.48|27427.48|27427.48|27427.48|27427.48|27427.48|27427.48|0
1631274680000|2021-09-10 11:51:20|27431.02|27431.02|27431.02|27431.02|27431.02|27431.02|27431.02|27431.02|0
1631274700000|2021-09-10 11:51:40|27430.42|27430.42|27430.42|27430.42|27430.42|27430.42|27430.42|27430.42|0
1631274750000|2021-09-10 11:52:30|27426.88|27426.88|27419.81|27419.81|27426.88|27426.88|27419.81|27419.81|0
1631274780000|2021-09-10 11:53:00|27423.35|27423.35|27433.95|27433.95|27433.95|27433.95|27423.35|27423.35|0
1631274790000|2021-09-10 11:53:10|27430.42|27430.42|27430.42|27430.42|27430.42|27430.42|27430.42|27430.42|0
1631274840000|2021-09-10 11:54:00|27426.88|27426.88|27430.42|27430.42|27430.42|27430.42|27426.88|27426.88|0
1631274850000|2021-09-10 11:54:10|27433.95|27433.95|27433.95|27433.95|27433.95|27433.95|27433.95|27433.95|0
1631274910000|2021-09-10 11:55:10|27430.42|27430.42|27428.62|27428.62|27430.42|27430.42|27428.62|27428.62|0
1631274930000|2021-09-10 11:55:30|27425.08|27425.08|27425.08|27425.08|27425.08|27425.08|27425.08|27425.08|0
1631274940000|2021-09-10 11:55:40|27425.68|27425.68|27425.68|27425.68|27425.68|27425.68|27425.68|27425.68|0
1631274950000|2021-09-10 11:55:50|27418.61|27418.61|27422.75|27422.75|27422.75|27422.75|27418.61|27418.61|0
1631274960000|2021-09-10 11:56:00|27426.28|27426.28|27429.82|27429.82|27429.82|27429.82|27426.28|27426.28|0
1631274990000|2021-09-10 11:56:30|27433.35|27433.35|27433.35|27433.35|27433.35|27433.35|27433.35|27433.35|0
1631275000000|2021-09-10 11:56:40|27432.75|27432.75|27432.75|27432.75|27432.75|27432.75|27432.75|27432.75|0
1631275010000|2021-09-10 11:56:50|27433.35|27433.35|27432.75|27432.75|27433.35|27433.35|27432.75|27432.75|0
1631275020000|2021-09-10 11:57:00|27429.22|27429.22|27429.82|27429.82|27429.82|27429.82|27429.22|27429.22|0
1631275090000|2021-09-10 11:58:10|27430.42|27430.42|27430.42|27430.42|27430.42|27430.42|27430.42|27430.42|0
1631275110000|2021-09-10 11:58:30|27437.49|27437.49|27437.49|27437.49|27437.49|27437.49|27437.49|27437.49|0
1631275120000|2021-09-10 11:58:40|27433.95|27433.95|27444.56|27444.56|27448.09|27448.09|27433.95|27433.95|0
1631275150000|2021-09-10 11:59:10|27448.09|27448.09|27448.09|27448.09|27448.09|27448.09|27448.09|27448.09|0
1631275160000|2021-09-10 11:59:20|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|0
1631275170000|2021-09-10 11:59:30|27448.09|27448.09|27444.56|27444.56|27448.09|27448.09|27444.56|27444.56|0
1631275180000|2021-09-10 11:59:40|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|0
1631275190000|2021-09-10 11:59:50|27448.09|27448.09|27444.56|27444.56|27448.09|27448.09|27444.56|27444.56|0
1631275210000|2021-09-10 12:00:10|27448.09|27448.09|27455.16|27455.16|27455.16|27455.16|27448.09|27448.09|0
1631275240000|2021-09-10 12:00:40|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|0
1631275270000|2021-09-10 12:01:10|27458.7|27458.7|27458.7|27458.7|27458.7|27458.7|27458.7|27458.7|0
1631275280000|2021-09-10 12:01:20|27459.3|27459.3|27459.3|27459.3|27459.3|27459.3|27459.3|27459.3|0
1631275290000|2021-09-10 12:01:30|27460.5|27460.5|27460.5|27460.5|27460.5|27460.5|27460.5|27460.5|0
1631275300000|2021-09-10 12:01:40|27464.03|27464.03|27464.03|27464.03|27464.03|27464.03|27464.03|27464.03|0
1631275350000|2021-09-10 12:02:30|27460.5|27460.5|27460.5|27460.5|27460.5|27460.5|27460.5|27460.5|0
1631275360000|2021-09-10 12:02:40|27456.96|27456.96|27456.96|27456.96|27456.96|27456.96|27456.96|27456.96|0
1631275400000|2021-09-10 12:03:20|27456.36|27456.36|27456.36|27456.36|27456.36|27456.36|27456.36|27456.36|0
1631275410000|2021-09-10 12:03:30|27459.9|27459.9|27459.9|27459.9|27459.9|27459.9|27459.9|27459.9|0
1631275420000|2021-09-10 12:03:40|27460.5|27460.5|27460.5|27460.5|27460.5|27460.5|27460.5|27460.5|0
1631275440000|2021-09-10 12:04:00|27459.9|27459.9|27470.5|27470.5|27470.5|27470.5|27459.9|27459.9|0
1631275490000|2021-09-10 12:04:50|27466.97|27466.97|27463.43|27463.43|27470.5|27470.5|27463.43|27463.43|0
1631275510000|2021-09-10 12:05:10|27463.68|27463.68|27463.68|27463.68|27463.68|27463.68|27463.68|27463.68|0
1631275560000|2021-09-10 12:06:00|27456.61|27456.61|27456.61|27456.61|27456.61|27456.61|27456.61|27456.61|0
1631275570000|2021-09-10 12:06:10|27449.54|27449.54|27453.07|27453.07|27453.07|27453.07|27449.54|27449.54|0
1631275600000|2021-09-10 12:06:40|27449.54|27449.54|27449.54|27449.54|27449.54|27449.54|27449.54|27449.54|0
1631275630000|2021-09-10 12:07:10|27460.14|27460.14|27460.14|27460.14|27460.14|27460.14|27460.14|27460.14|0
1631275650000|2021-09-10 12:07:30|27463.68|27463.68|27463.68|27463.68|27463.68|27463.68|27463.68|27463.68|0
1631275680000|2021-09-10 12:08:00|27464.28|27464.28|27467.81|27467.81|27467.81|27467.81|27464.28|27464.28|0
1631275690000|2021-09-10 12:08:10|27464.28|27464.28|27460.74|27460.74|27464.28|27464.28|27460.74|27460.74|0
1631275700000|2021-09-10 12:08:20|27460.5|27460.5|27460.5|27460.5|27460.5|27460.5|27460.5|27460.5|0
1631275750000|2021-09-10 12:09:10|27464.03|27464.03|27464.03|27464.03|27464.03|27464.03|27464.03|27464.03|0
1631275760000|2021-09-10 12:09:20|27467.57|27467.57|27467.57|27467.57|27467.57|27467.57|27467.57|27467.57|0
1631275770000|2021-09-10 12:09:30|27466.97|27466.97|27466.97|27466.97|27466.97|27466.97|27466.97|27466.97|0
1631275810000|2021-09-10 12:10:10|27470.5|27470.5|27470.5|27470.5|27470.5|27470.5|27470.5|27470.5|0
1631275830000|2021-09-10 12:10:30|27466.97|27466.97|27466.97|27466.97|27466.97|27466.97|27466.97|27466.97|0
1631275840000|2021-09-10 12:10:40|27470.5|27470.5|27470.5|27470.5|27470.5|27470.5|27470.5|27470.5|0
1631275860000|2021-09-10 12:11:00|27471.1|27471.1|27471.1|27471.1|27471.1|27471.1|27471.1|27471.1|0
1631275870000|2021-09-10 12:11:10|27474.64|27474.64|27478.17|27478.17|27478.17|27478.17|27474.64|27474.64|0
1631275920000|2021-09-10 12:12:00|27474.64|27474.64|27474.64|27474.64|27474.64|27474.64|27474.64|27474.64|0
1631275950000|2021-09-10 12:12:30|27478.17|27478.17|27478.17|27478.17|27478.17|27478.17|27478.17|27478.17|0
1631275960000|2021-09-10 12:12:40|27478.42|27478.42|27478.42|27478.42|27478.42|27478.42|27478.42|27478.42|0
1631275980000|2021-09-10 12:13:00|27481.95|27481.95|27481.95|27481.95|27481.95|27481.95|27481.95|27481.95|0
1631276010000|2021-09-10 12:13:30|27483.15|27483.15|27483.15|27483.15|27483.15|27483.15|27483.15|27483.15|0
1631276020000|2021-09-10 12:13:40|27484.35|27484.35|27487.89|27487.89|27487.89|27487.89|27484.35|27484.35|0
1631276040000|2021-09-10 12:14:00|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|0
1631276070000|2021-09-10 12:14:30|27487.89|27487.89|27487.29|27487.29|27487.89|27487.89|27487.29|27487.29|0
1631276080000|2021-09-10 12:14:40|27490.82|27490.82|27490.82|27490.82|27490.82|27490.82|27490.82|27490.82|0
1631276100000|2021-09-10 12:15:00|27491.31|27491.31|27477.17|27477.17|27491.31|27491.31|27477.17|27477.17|0
1631276110000|2021-09-10 12:15:10|27487.77|27487.77|27487.77|27487.77|27487.77|27487.77|27487.77|27487.77|0
1631276130000|2021-09-10 12:15:30|27484.24|27484.24|27480.7|27480.7|27484.24|27484.24|27480.7|27480.7|0
1631276160000|2021-09-10 12:16:00|27477.17|27477.17|27470.1|27470.1|27477.17|27477.17|27470.1|27470.1|0
1631276190000|2021-09-10 12:16:30|27463.03|27463.03|27463.03|27463.03|27463.03|27463.03|27463.03|27463.03|0
1631276200000|2021-09-10 12:16:40|27473.63|27473.63|27473.63|27473.63|27473.63|27473.63|27473.63|27473.63|0
1631276260000|2021-09-10 12:17:40|27477.17|27477.17|27477.17|27477.17|27477.17|27477.17|27477.17|27477.17|0
1631276280000|2021-09-10 12:18:00|27473.63|27473.63|27470.1|27470.1|27473.63|27473.63|27470.1|27470.1|0
1631276340000|2021-09-10 12:19:00|27473.63|27473.63|27470.1|27470.1|27473.63|27473.63|27470.1|27470.1|0
1631276350000|2021-09-10 12:19:10|27477.17|27477.17|27477.17|27477.17|27477.17|27477.17|27477.17|27477.17|0
1631276400000|2021-09-10 12:20:00|27480.7|27480.7|27480.7|27480.7|27480.7|27480.7|27480.7|27480.7|0
1631276410000|2021-09-10 12:20:10|27484.24|27484.24|27487.77|27487.77|27487.77|27487.77|27484.24|27484.24|0
1631276430000|2021-09-10 12:20:30|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|0
1631276450000|2021-09-10 12:20:50|27484.65|27484.65|27488.18|27488.18|27488.18|27488.18|27484.65|27484.65|0
1631276460000|2021-09-10 12:21:00|27489.38|27489.38|27496.45|27496.45|27496.45|27496.45|27489.38|27489.38|0
1631276470000|2021-09-10 12:21:10|27499.99|27499.99|27499.99|27499.99|27499.99|27499.99|27499.99|27499.99|0
1631276480000|2021-09-10 12:21:20|27498.79|27498.79|27498.79|27498.79|27498.79|27498.79|27495.25|27495.25|0
1631276510000|2021-09-10 12:21:50|27499.2|27499.2|27499.61|27499.61|27499.61|27499.61|27499.2|27499.2|0
1631276560000|2021-09-10 12:22:40|27503.14|27503.14|27503.14|27503.14|27503.14|27503.14|27503.14|27503.14|0
1631276580000|2021-09-10 12:23:00|27499.61|27499.61|27499.61|27499.61|27499.61|27499.61|27499.61|27499.61|0
1631276610000|2021-09-10 12:23:30|27500.02|27500.02|27500.02|27500.02|27500.02|27500.02|27500.02|27500.02|0
1631276650000|2021-09-10 12:24:10|27501.78|27501.78|27510.62|27510.62|27510.62|27510.62|27501.78|27501.78|0
1631276660000|2021-09-10 12:24:20|27512.39|27512.39|27514.16|27514.16|27514.16|27514.16|27512.39|27512.39|0
1631276680000|2021-09-10 12:24:40|27517.69|27517.69|27521.23|27521.23|27521.23|27521.23|27517.69|27517.69|0
1631276700000|2021-09-10 12:25:00|27517.69|27517.69|27517.69|27517.69|27517.69|27517.69|27517.69|27517.69|0
1631276710000|2021-09-10 12:25:10|27521.23|27521.23|27521.23|27521.23|27521.23|27521.23|27521.23|27521.23|0
1631276760000|2021-09-10 12:26:00|27524.76|27524.76|27528.3|27528.3|27528.3|27528.3|27524.76|27524.76|0
1631276800000|2021-09-10 12:26:40|27528.9|27528.9|27528.9|27528.9|27528.9|27528.9|27528.9|27528.9|0
1631276820000|2021-09-10 12:27:00|27532.43|27532.43|27532.43|27532.43|27532.43|27532.43|27532.43|27532.43|0
1631276840000|2021-09-10 12:27:20|27535.97|27535.97|27535.97|27535.97|27535.97|27535.97|27535.97|27535.97|0
1631276850000|2021-09-10 12:27:30|27539.5|27539.5|27539.5|27539.5|27539.5|27539.5|27539.5|27539.5|0
1631276870000|2021-09-10 12:27:50|27535.97|27535.97|27535.97|27535.97|27535.97|27535.97|27535.97|27535.97|0
1631276910000|2021-09-10 12:28:30|27532.43|27532.43|27532.43|27532.43|27532.43|27532.43|27532.43|27532.43|0
1631276980000|2021-09-10 12:29:40|27539.5|27539.5|27543.04|27543.04|27543.04|27543.04|27539.5|27539.5|0
1631277000000|2021-09-10 12:30:00|27539.5|27539.5|27539.5|27539.5|27539.5|27539.5|27539.5|27539.5|0
1631277020000|2021-09-10 12:30:20|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|0
1631277070000|2021-09-10 12:31:10|27544.24|27544.24|27547.77|27547.77|27547.77|27547.77|27544.24|27544.24|0
1631277100000|2021-09-10 12:31:40|27551.31|27551.31|27551.31|27551.31|27551.31|27551.31|27551.31|27551.31|0
1631277120000|2021-09-10 12:32:00|27554.84|27554.84|27554.84|27554.84|27554.84|27554.84|27554.84|27554.84|0
1631277160000|2021-09-10 12:32:40|27558.38|27558.38|27558.38|27558.38|27558.38|27558.38|27558.38|27558.38|0
1631277250000|2021-09-10 12:34:10|27561.91|27561.91|27554.84|27554.84|27561.91|27561.91|27554.84|27554.84|0
1631277300000|2021-09-10 12:35:00|27551.31|27551.31|27546.57|27546.57|27551.31|27551.31|27546.57|27546.57|0
1631277310000|2021-09-10 12:35:10|27547.17|27547.17|27546.69|27546.69|27547.17|27547.17|27546.69|27546.69|0
1631277340000|2021-09-10 12:35:40|27543.15|27543.15|27543.15|27543.15|27543.15|27543.15|27543.15|27543.15|0
1631277350000|2021-09-10 12:35:50|27542.74|27542.74|27542.74|27542.74|27542.74|27542.74|27542.74|27542.74|0
1631277360000|2021-09-10 12:36:00|27539.21|27539.21|27539.21|27539.21|27539.21|27539.21|27538.61|27538.61|0
1631277370000|2021-09-10 12:36:10|27535.67|27535.67|27535.26|27535.26|27535.67|27535.67|27535.26|27535.26|0
1631277400000|2021-09-10 12:36:40|27528.19|27528.19|27528.19|27528.19|27528.19|27528.19|27528.19|27528.19|0
1631277420000|2021-09-10 12:37:00|27531.73|27531.73|27538.8|27538.8|27538.8|27538.8|27531.73|27531.73|0
1631277430000|2021-09-10 12:37:10|27539.21|27539.21|27542.74|27542.74|27544.51|27544.51|27539.21|27539.21|0
1631277440000|2021-09-10 12:37:20|27546.28|27546.28|27548.05|27548.05|27548.05|27548.05|27546.28|27546.28|0
1631277460000|2021-09-10 12:37:40|27546.28|27546.28|27546.28|27546.28|27546.28|27546.28|27546.28|27546.28|0
1631277480000|2021-09-10 12:38:00|27546.52|27546.52|27546.76|27546.76|27546.76|27546.76|27546.52|27546.52|0
1631277500000|2021-09-10 12:38:20|27547.36|27547.36|27557.97|27557.97|27561.5|27561.5|27547.36|27547.36|0
1631277510000|2021-09-10 12:38:30|27554.43|27554.43|27551.5|27551.5|27555.03|27555.03|27551.5|27551.5|0
1631277520000|2021-09-10 12:38:40|27549.73|27549.73|27549.73|27549.73|27549.73|27549.73|27549.73|27549.73|0
1631277530000|2021-09-10 12:38:50|27550.33|27550.33|27550.33|27550.33|27550.33|27550.33|27550.33|27550.33|0
1631277540000|2021-09-10 12:39:00|27550.93|27550.93|27550.93|27550.93|27550.93|27550.93|27550.93|27550.93|0
1631277580000|2021-09-10 12:39:40|27552.7|27552.7|27552.7|27552.7|27552.7|27552.7|27552.7|27552.7|0
1631277590000|2021-09-10 12:39:50|27550.93|27550.93|27550.93|27550.93|27550.93|27550.93|27550.93|27550.93|0
1631277600000|2021-09-10 12:40:00|27550.69|27550.69|27558.93|27558.93|27558.93|27558.93|27549.49|27549.49|0
1631277610000|2021-09-10 12:40:10|27555.39|27555.39|27555.39|27555.39|27555.39|27555.39|27555.39|27555.39|0
1631277660000|2021-09-10 12:41:00|27558.93|27558.93|27558.93|27558.93|27558.93|27558.93|27558.93|27558.93|0
1631277670000|2021-09-10 12:41:10|27559.53|27559.53|27559.53|27559.53|27559.53|27559.53|27559.53|27559.53|0
1631277690000|2021-09-10 12:41:30|27555.99|27555.99|27555.99|27555.99|27555.99|27555.99|27555.99|27555.99|0
1631277700000|2021-09-10 12:41:40|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|0
1631277720000|2021-09-10 12:42:00|27559.53|27559.53|27555.99|27555.99|27559.53|27559.53|27555.99|27555.99|0
1631277740000|2021-09-10 12:42:20|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|0
1631277780000|2021-09-10 12:43:00|27555.99|27555.99|27559.53|27559.53|27559.53|27559.53|27555.99|27555.99|0
1631277870000|2021-09-10 12:44:30|27552.46|27552.46|27555.99|27555.99|27555.99|27555.99|27552.46|27552.46|0
1631277880000|2021-09-10 12:44:40|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|0
1631277890000|2021-09-10 12:44:50|27548.92|27548.92|27545.39|27545.39|27548.92|27548.92|27545.39|27545.39|0
1631277910000|2021-09-10 12:45:10|27548.92|27548.92|27548.92|27548.92|27548.92|27548.92|27548.92|27548.92|0
1631277940000|2021-09-10 12:45:40|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|0
1631277980000|2021-09-10 12:46:20|27548.92|27548.92|27555.99|27555.99|27555.99|27555.99|27548.92|27548.92|0
1631277990000|2021-09-10 12:46:30|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|0
1631278010000|2021-09-10 12:46:50|27548.92|27548.92|27552.46|27552.46|27552.46|27552.46|27548.92|27548.92|0
1631278020000|2021-09-10 12:47:00|27548.92|27548.92|27548.92|27548.92|27548.92|27548.92|27548.92|27548.92|0
1631278050000|2021-09-10 12:47:30|27545.39|27545.39|27545.39|27545.39|27545.39|27545.39|27545.39|27545.39|0
1631278080000|2021-09-10 12:48:00|27552.46|27552.46|27555.99|27555.99|27555.99|27555.99|27552.46|27552.46|0
1631278090000|2021-09-10 12:48:10|27556.59|27556.59|27556.59|27556.59|27556.59|27556.59|27556.59|27556.59|0
1631278100000|2021-09-10 12:48:20|27560.13|27560.13|27560.13|27560.13|27560.13|27560.13|27560.13|27560.13|0
1631278120000|2021-09-10 12:48:40|27563.66|27563.66|27563.66|27563.66|27563.66|27563.66|27563.66|27563.66|0
1631278200000|2021-09-10 12:50:00|27567.2|27567.2|27574.87|27574.87|27574.87|27574.87|27567.2|27567.2|0
1631278260000|2021-09-10 12:51:00|27578.4|27578.4|27578.4|27578.4|27578.4|27578.4|27578.4|27578.4|0
1631278270000|2021-09-10 12:51:10|27581.94|27581.94|27581.34|27581.34|27581.94|27581.94|27581.34|27581.34|0
1631278280000|2021-09-10 12:51:20|27581.94|27581.94|27581.94|27581.94|27581.94|27581.94|27581.94|27581.94|0
1631278290000|2021-09-10 12:51:30|27582.76|27582.76|27582.76|27582.76|27582.76|27582.76|27582.76|27582.76|0
1631278300000|2021-09-10 12:51:40|27593.36|27593.36|27593.36|27593.36|27593.36|27593.36|27589.83|27589.83|0
1631278310000|2021-09-10 12:51:50|27594.56|27594.56|27594.81|27594.81|27594.81|27594.81|27594.56|27594.56|0
1631278330000|2021-09-10 12:52:10|27591.27|27591.27|27591.27|27591.27|27591.27|27591.27|27587.74|27587.74|0
1631278340000|2021-09-10 12:52:20|27594.81|27594.81|27595.41|27595.41|27595.41|27595.41|27594.81|27594.81|0
1631278360000|2021-09-10 12:52:40|27594.81|27594.81|27594.81|27594.81|27594.81|27594.81|27594.81|27594.81|0
1631278370000|2021-09-10 12:52:50|27591.27|27591.27|27591.27|27591.27|27591.27|27591.27|27591.27|27591.27|0
1631278400000|2021-09-10 12:53:20|27594.81|27594.81|27594.81|27594.81|27594.81|27594.81|27594.81|27594.81|0
1631278410000|2021-09-10 12:53:30|27598.34|27598.34|27598.34|27598.34|27598.34|27598.34|27598.34|27598.34|0
1631278460000|2021-09-10 12:54:20|27601.88|27601.88|27598.34|27598.34|27601.88|27601.88|27598.34|27598.34|0
1631278470000|2021-09-10 12:54:30|27601.88|27601.88|27598.34|27598.34|27601.88|27601.88|27598.34|27598.34|0
1631278480000|2021-09-10 12:54:40|27597.74|27597.74|27597.74|27597.74|27597.74|27597.74|27597.74|27597.74|0
1631278500000|2021-09-10 12:55:00|27590.67|27590.67|27590.67|27590.67|27590.67|27590.67|27590.67|27590.67|0
1631278510000|2021-09-10 12:55:10|27590.07|27590.07|27590.07|27590.07|27590.07|27590.07|27590.07|27590.07|0
1631278570000|2021-09-10 12:56:10|27586.54|27586.54|27590.07|27590.07|27590.07|27590.07|27586.54|27586.54|0
1631278590000|2021-09-10 12:56:30|27589.47|27589.47|27592.4|27592.4|27592.4|27592.4|27588.87|27588.87|0
1631278600000|2021-09-10 12:56:40|27596.54|27596.54|27596.54|27596.54|27596.54|27596.54|27596.54|27596.54|0
1631278610000|2021-09-10 12:56:50|27600.07|27600.07|27600.07|27600.07|27600.07|27600.07|27600.07|27600.07|0
1631278620000|2021-09-10 12:57:00|27600.56|27600.56|27600.56|27600.56|27600.56|27600.56|27600.56|27600.56|0
1631278630000|2021-09-10 12:57:10|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|0
1631278640000|2021-09-10 12:57:20|27600.56|27600.56|27600.56|27600.56|27600.56|27600.56|27600.56|27600.56|0
1631278650000|2021-09-10 12:57:30|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|0
1631278660000|2021-09-10 12:57:40|27593.49|27593.49|27593.49|27593.49|27593.49|27593.49|27593.49|27593.49|0
1631278670000|2021-09-10 12:57:50|27586.42|27586.42|27586.42|27586.42|27586.42|27586.42|27586.42|27586.42|0
1631278680000|2021-09-10 12:58:00|27582.88|27582.88|27582.88|27582.88|27582.88|27582.88|27582.88|27582.88|0
1631278690000|2021-09-10 12:58:10|27586.42|27586.42|27586.42|27586.42|27586.42|27586.42|27586.42|27586.42|0
1631278710000|2021-09-10 12:58:30|27589.95|27589.95|27589.95|27589.95|27589.95|27589.95|27589.95|27589.95|0
1631278730000|2021-09-10 12:58:50|27590.55|27590.55|27591.16|27591.16|27591.16|27591.16|27590.55|27590.55|0
1631278750000|2021-09-10 12:59:10|27590.55|27590.55|27590.55|27590.55|27590.55|27590.55|27590.55|27590.55|0
1631278780000|2021-09-10 12:59:40|27591.16|27591.16|27591.16|27591.16|27591.16|27591.16|27591.16|27591.16|0
1631278790000|2021-09-10 12:59:50|27590.91|27590.91|27590.91|27590.91|27590.91|27590.91|27590.91|27590.91|0
1631278800000|2021-09-10 13:00:00|27594.45|27594.45|27590.91|27590.91|27594.45|27594.45|27590.91|27590.91|0
1631278870000|2021-09-10 13:01:10|27590.31|27590.31|27593.85|27593.85|27593.85|27593.85|27590.31|27590.31|0
1631278890000|2021-09-10 13:01:30|27586.78|27586.78|27582.64|27582.64|27586.78|27586.78|27582.64|27582.64|0
1631278900000|2021-09-10 13:01:40|27582.23|27582.23|27592.84|27592.84|27592.84|27592.84|27582.23|27582.23|0
1631278930000|2021-09-10 13:02:10|27589.3|27589.3|27582.23|27582.23|27589.3|27589.3|27582.23|27582.23|0
1631278990000|2021-09-10 13:03:10|27571.63|27571.63|27571.63|27571.63|27575.16|27575.16|27571.63|27571.63|0
1631279000000|2021-09-10 13:03:20|27568.09|27568.09|27564.56|27564.56|27568.09|27568.09|27561.02|27561.02|0
1631279020000|2021-09-10 13:03:40|27563.96|27563.96|27563.96|27563.96|27563.96|27563.96|27563.96|27563.96|0
1631279030000|2021-09-10 13:03:50|27563.36|27563.36|27549.22|27549.22|27563.36|27563.36|27549.22|27549.22|0
1631279050000|2021-09-10 13:04:10|27528.01|27528.01|27520.94|27520.94|27528.01|27528.01|27520.94|27520.94|0
1631279060000|2021-09-10 13:04:20|27528.01|27528.01|27524.47|27524.47|27528.01|27528.01|27524.47|27524.47|0
1631279090000|2021-09-10 13:04:50|27517.4|27517.4|27517.4|27517.4|27517.4|27517.4|27517.4|27517.4|0
1631279100000|2021-09-10 13:05:00|27513.87|27513.87|27513.87|27513.87|27513.87|27513.87|27513.87|27513.87|0
1631279120000|2021-09-10 13:05:20|27510.33|27510.33|27520.94|27520.94|27520.94|27520.94|27510.33|27510.33|0
1631279160000|2021-09-10 13:06:00|27524.47|27524.47|27528.61|27528.61|27528.61|27528.61|27524.47|27524.47|0
1631279170000|2021-09-10 13:06:10|27532.14|27532.14|27525.67|27525.67|27532.74|27532.74|27525.67|27525.67|0
1631279200000|2021-09-10 13:06:40|27532.74|27532.74|27532.74|27532.74|27532.74|27532.74|27532.74|27532.74|0
1631279220000|2021-09-10 13:07:00|27536.28|27536.28|27536.28|27536.28|27536.28|27536.28|27536.28|27536.28|0
1631279230000|2021-09-10 13:07:10|27543.35|27543.35|27543.35|27543.35|27543.35|27543.35|27543.35|27543.35|0
1631279320000|2021-09-10 13:08:40|27542.94|27542.94|27542.94|27542.94|27542.94|27542.94|27542.94|27542.94|0
1631279330000|2021-09-10 13:08:50|27546.47|27546.47|27546.47|27546.47|27546.47|27546.47|27546.47|27546.47|0
1631279370000|2021-09-10 13:09:30|27550.01|27550.01|27539.4|27539.4|27550.01|27550.01|27539.4|27539.4|0
1631279380000|2021-09-10 13:09:40|27532.33|27532.33|27532.33|27532.33|27532.33|27532.33|27532.33|27532.33|0
1631279400000|2021-09-10 13:10:00|27528.8|27528.8|27528.8|27528.8|27528.8|27528.8|27528.8|27528.8|0
1631279430000|2021-09-10 13:10:30|27527.6|27527.6|27527.6|27527.6|27527.6|27527.6|27527.6|27527.6|0
1631279440000|2021-09-10 13:10:40|27531.13|27531.13|27527.6|27527.6|27531.13|27531.13|27527.6|27527.6|0
1631279520000|2021-09-10 13:12:00|27531.13|27531.13|27527.6|27527.6|27531.13|27531.13|27527.6|27527.6|0
1631279530000|2021-09-10 13:12:10|27531.13|27531.13|27531.13|27531.13|27531.13|27531.13|27531.13|27531.13|0
1631279560000|2021-09-10 13:12:40|27530.53|27530.53|27530.53|27530.53|27530.53|27530.53|27530.53|27530.53|0
1631279570000|2021-09-10 13:12:50|27534.07|27534.07|27534.07|27534.07|27534.07|27534.07|27534.07|27534.07|0
1631279640000|2021-09-10 13:14:00|27533.47|27533.47|27533.47|27533.47|27533.47|27533.47|27533.47|27533.47|0
1631279650000|2021-09-10 13:14:10|27537|27537|27540.53|27540.53|27540.53|27540.53|27537|27537|0
1631279680000|2021-09-10 13:14:40|27544.07|27544.07|27542.87|27542.87|27544.07|27544.07|27542.87|27542.87|0
1631279700000|2021-09-10 13:15:00|27542.27|27542.27|27542.27|27542.27|27542.27|27542.27|27542.27|27542.27|0
1631279740000|2021-09-10 13:15:40|27542.68|27542.68|27532.07|27532.07|27542.68|27542.68|27532.07|27532.07|0
1631279750000|2021-09-10 13:15:50|27531.59|27531.59|27531.59|27531.59|27531.83|27531.83|27531.1|27531.1|0
1631279760000|2021-09-10 13:16:00|27531.1|27531.1|27537.93|27537.93|27538.53|27538.53|27530.86|27530.86|0
1631279780000|2021-09-10 13:16:20|27537.69|27537.69|27537.45|27537.45|27537.69|27537.69|27537.45|27537.45|0
1631279800000|2021-09-10 13:16:40|27536.96|27536.96|27537.81|27537.81|27537.81|27537.81|27536.96|27536.96|0
1631279820000|2021-09-10 13:17:00|27534.27|27534.27|27534.27|27534.27|27534.27|27534.27|27534.27|27534.27|0
1631279830000|2021-09-10 13:17:10|27530.74|27530.74|27534.27|27534.27|27534.27|27534.27|27530.74|27530.74|0
1631279840000|2021-09-10 13:17:20|27530.74|27530.74|27519.53|27519.53|27530.74|27530.74|27519.53|27519.53|0
1631279850000|2021-09-10 13:17:30|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|0
1631279890000|2021-09-10 13:18:10|27515.4|27515.4|27515.4|27515.4|27515.4|27515.4|27515.4|27515.4|0
1631279910000|2021-09-10 13:18:30|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|0
1631279940000|2021-09-10 13:19:00|27519.17|27519.17|27522.11|27522.11|27530.38|27530.38|27519.17|27519.17|0
1631279970000|2021-09-10 13:19:30|27521.51|27521.51|27521.51|27521.51|27521.51|27521.51|27521.51|27521.51|0
1631279980000|2021-09-10 13:19:40|27517.97|27517.97|27517.97|27517.97|27517.97|27517.97|27517.97|27517.97|0
1631280000000|2021-09-10 13:20:00|27514.44|27514.44|27514.44|27514.44|27514.44|27514.44|27514.44|27514.44|0
1631280030000|2021-09-10 13:20:30|27503.83|27503.83|27503.83|27503.83|27503.83|27503.83|27503.83|27503.83|0
1631280040000|2021-09-10 13:20:40|27500.3|27500.3|27499.89|27499.89|27500.3|27500.3|27499.89|27499.89|0
1631280050000|2021-09-10 13:20:50|27506.96|27506.96|27506.96|27506.96|27506.96|27506.96|27506.96|27506.96|0
1631280140000|2021-09-10 13:22:20|27499.89|27499.89|27496.35|27496.35|27499.89|27499.89|27492.82|27492.82|0
1631280190000|2021-09-10 13:23:10|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|0
1631280270000|2021-09-10 13:24:30|27493.42|27493.42|27496.95|27496.95|27496.95|27496.95|27493.42|27493.42|0
1631280300000|2021-09-10 13:25:00|27493.42|27493.42|27496.95|27496.95|27496.95|27496.95|27489.88|27489.88|0
1631280310000|2021-09-10 13:25:10|27497.55|27497.55|27497.55|27497.55|27497.55|27497.55|27497.55|27497.55|0
1631280320000|2021-09-10 13:25:20|27494.02|27494.02|27490.48|27490.48|27494.02|27494.02|27490.48|27490.48|0
1631280330000|2021-09-10 13:25:30|27489.88|27489.88|27482.81|27482.81|27489.88|27489.88|27482.81|27482.81|0
1631280360000|2021-09-10 13:26:00|27468.67|27468.67|27475.74|27475.74|27475.74|27475.74|27468.67|27468.67|0
1631280370000|2021-09-10 13:26:10|27472.21|27472.21|27468.67|27468.67|27472.21|27472.21|27468.67|27468.67|0
1631280390000|2021-09-10 13:26:30|27472.21|27472.21|27472.21|27472.21|27472.21|27472.21|27472.21|27472.21|0
1631280400000|2021-09-10 13:26:40|27479.28|27479.28|27479.28|27479.28|27479.28|27479.28|27479.28|27479.28|0
1631280410000|2021-09-10 13:26:50|27475.74|27475.74|27475.74|27475.74|27475.74|27475.74|27475.74|27475.74|0
1631280420000|2021-09-10 13:27:00|27475.14|27475.14|27475.14|27475.14|27475.14|27475.14|27475.14|27475.14|0
1631280440000|2021-09-10 13:27:20|27468.07|27468.07|27461|27461|27468.07|27468.07|27461|27461|0
1631280490000|2021-09-10 13:28:10|27453.93|27453.93|27453.11|27453.11|27453.93|27453.93|27453.11|27453.11|0
1631280500000|2021-09-10 13:28:20|27449.58|27449.58|27446.04|27446.04|27449.58|27449.58|27446.04|27446.04|0
1631280510000|2021-09-10 13:28:30|27449.58|27449.58|27453.11|27453.11|27453.11|27453.11|27449.58|27449.58|0
1631280520000|2021-09-10 13:28:40|27449.58|27449.58|27449.58|27449.58|27449.58|27449.58|27449.58|27449.58|0
1631280530000|2021-09-10 13:28:50|27446.04|27446.04|27446.04|27446.04|27446.04|27446.04|27446.04|27446.04|0
1631280540000|2021-09-10 13:29:00|27445.63|27445.63|27445.63|27445.63|27445.63|27445.63|27442.1|27442.1|0
1631280590000|2021-09-10 13:29:50|27452.7|27452.7|27456.84|27456.84|27456.84|27456.84|27452.7|27452.7|0
1631280600000|2021-09-10 13:30:00|27460.37|27460.37|27435.63|27435.63|27463.91|27463.91|27432.09|27432.09|0
1631280610000|2021-09-10 13:30:10|27432.09|27432.09|27432.09|27432.09|27435.63|27435.63|27432.09|27432.09|0
1631280620000|2021-09-10 13:30:20|27431.49|27431.49|27431.49|27431.49|27431.49|27431.49|27431.49|27431.49|0
1631280630000|2021-09-10 13:30:30|27431.25|27431.25|27427.47|27427.47|27431.25|27431.25|27420.41|27420.41|0
1631280640000|2021-09-10 13:30:40|27427.07|27427.07|27434.13|27434.13|27434.13|27434.13|27427.07|27427.07|0
1631280660000|2021-09-10 13:31:00|27441.2|27441.2|27427.07|27427.07|27441.2|27441.2|27427.07|27427.07|0
1631280670000|2021-09-10 13:31:10|27416.05|27416.05|27426.66|27426.66|27433.73|27433.73|27416.05|27416.05|0
1631280680000|2021-09-10 13:31:20|27423.12|27423.12|27411.31|27411.31|27433.73|27433.73|27411.31|27411.31|0
1631280690000|2021-09-10 13:31:30|27421.92|27421.92|27433.12|27433.12|27433.12|27433.12|27421.92|27421.92|0
1631280700000|2021-09-10 13:31:40|27436.66|27436.66|27418.98|27418.98|27436.66|27436.66|27415.45|27415.45|0
1631280720000|2021-09-10 13:32:00|27422.52|27422.52|27422.52|27422.52|27422.52|27422.52|27422.52|27422.52|0
1631280730000|2021-09-10 13:32:10|27436.66|27436.66|27436.66|27436.66|27436.66|27436.66|27436.66|27436.66|0
1631280740000|2021-09-10 13:32:20|27440.19|27440.19|27440.19|27440.19|27440.19|27440.19|27440.19|27440.19|0
1631280750000|2021-09-10 13:32:30|27440.79|27440.79|27447.86|27447.86|27451.4|27451.4|27440.79|27440.79|0
1631280770000|2021-09-10 13:32:50|27451.4|27451.4|27451.4|27451.4|27451.4|27451.4|27451.4|27451.4|0
1631280780000|2021-09-10 13:33:00|27450.92|27450.92|27447.79|27447.79|27450.92|27450.92|27443.85|27443.85|0
1631280790000|2021-09-10 13:33:10|27444.26|27444.26|27451.68|27451.68|27455.22|27455.22|27440.72|27440.72|0
1631280800000|2021-09-10 13:33:20|27452.28|27452.28|27452.28|27452.28|27452.28|27452.28|27452.28|27452.28|0
1631280820000|2021-09-10 13:33:40|27462.89|27462.89|27466.83|27466.83|27477.44|27477.44|27462.89|27462.89|0
1631280830000|2021-09-10 13:33:50|27477.44|27477.44|27470.37|27470.37|27477.44|27477.44|27470.37|27470.37|0
1631280840000|2021-09-10 13:34:00|27473.9|27473.9|27463.3|27463.3|27473.9|27473.9|27463.3|27463.3|0
1631280850000|2021-09-10 13:34:10|27459.76|27459.76|27466.83|27466.83|27466.83|27466.83|27459.76|27459.76|0
1631280860000|2021-09-10 13:34:20|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|0
1631280870000|2021-09-10 13:34:30|27473.9|27473.9|27470.61|27470.61|27473.9|27473.9|27470.61|27470.61|0
1631280880000|2021-09-10 13:34:40|27467.08|27467.08|27467.08|27467.08|27467.08|27467.08|27467.08|27467.08|0
1631280890000|2021-09-10 13:34:50|27467.32|27467.32|27467.32|27467.32|27467.32|27467.32|27467.32|27467.32|0
1631280900000|2021-09-10 13:35:00|27474.39|27474.39|27474.39|27474.39|27474.39|27474.39|27474.39|27474.39|0
1631280920000|2021-09-10 13:35:20|27470.85|27470.85|27460.25|27460.25|27470.85|27470.85|27460.25|27460.25|0
1631280940000|2021-09-10 13:35:40|27453.18|27453.18|27441.37|27441.37|27453.18|27453.18|27441.37|27441.37|0
1631280950000|2021-09-10 13:35:50|27437.84|27437.84|27433.48|27433.48|27437.84|27437.84|27433.48|27433.48|0
1631280960000|2021-09-10 13:36:00|27440.55|27440.55|27440.55|27440.55|27440.55|27440.55|27440.55|27440.55|0
1631280970000|2021-09-10 13:36:10|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|0
1631280980000|2021-09-10 13:36:20|27450.56|27450.56|27450.56|27450.56|27450.56|27450.56|27450.56|27450.56|0
1631281000000|2021-09-10 13:36:40|27454.09|27454.09|27454.09|27454.09|27454.09|27454.09|27454.09|27454.09|0
1631281010000|2021-09-10 13:36:50|27454.69|27454.69|27454.69|27454.69|27454.69|27454.69|27454.69|27454.69|0
1631281020000|2021-09-10 13:37:00|27447.62|27447.62|27450.75|27450.75|27458.23|27458.23|27447.62|27447.62|0
1631281030000|2021-09-10 13:37:10|27454.28|27454.28|27454.28|27454.28|27454.28|27454.28|27454.28|27454.28|0
1631281040000|2021-09-10 13:37:20|27461.35|27461.35|27461.35|27461.35|27461.35|27461.35|27461.35|27461.35|0
1631281050000|2021-09-10 13:37:30|27457.82|27457.82|27458.23|27458.23|27458.23|27458.23|27457.82|27457.82|0
1631281070000|2021-09-10 13:37:50|27454.69|27454.69|27454.69|27454.69|27454.69|27454.69|27454.69|27454.69|0
1631281090000|2021-09-10 13:38:10|27447.62|27447.62|27437.02|27437.02|27447.62|27447.62|27437.02|27437.02|0
1631281100000|2021-09-10 13:38:20|27433.48|27433.48|27433.48|27433.48|27433.48|27433.48|27433.48|27433.48|0
1631281110000|2021-09-10 13:38:30|27429.95|27429.95|27426.41|27426.41|27433.48|27433.48|27426.41|27426.41|0
1631281130000|2021-09-10 13:38:50|27427.01|27427.01|27427.01|27427.01|27427.01|27427.01|27423.48|27423.48|0
1631281140000|2021-09-10 13:39:00|27434.08|27434.08|27434.08|27434.08|27434.08|27434.08|27434.08|27434.08|0
1631281150000|2021-09-10 13:39:10|27444.69|27444.69|27444.69|27444.69|27444.69|27444.69|27444.69|27444.69|0
1631281160000|2021-09-10 13:39:20|27448.22|27448.22|27444.69|27444.69|27448.22|27448.22|27444.69|27444.69|0
1631281170000|2021-09-10 13:39:30|27444.09|27444.09|27426.41|27426.41|27444.09|27444.09|27422.88|27422.88|0
1631281180000|2021-09-10 13:39:40|27429.95|27429.95|27426.41|27426.41|27429.95|27429.95|27426.41|27426.41|0
1631281190000|2021-09-10 13:39:50|27422.88|27422.88|27422.88|27422.88|27422.88|27422.88|27422.88|27422.88|0
1631281200000|2021-09-10 13:40:00|27422.28|27422.28|27411.07|27411.07|27422.28|27422.28|27411.07|27411.07|0
1631281210000|2021-09-10 13:40:10|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|0
1631281230000|2021-09-10 13:40:30|27411.07|27411.07|27407.54|27407.54|27411.07|27411.07|27407.54|27407.54|0
1631281240000|2021-09-10 13:40:40|27404|27404|27404|27404|27404|27404|27404|27404|0
1631281250000|2021-09-10 13:40:50|27393.4|27393.4|27389.86|27389.86|27393.4|27393.4|27389.86|27389.86|0
1631281260000|2021-09-10 13:41:00|27386.33|27386.33|27405.2|27405.2|27405.2|27405.2|27382.79|27382.79|0
1631281270000|2021-09-10 13:41:10|27408.74|27408.74|27408.74|27408.74|27408.74|27408.74|27408.74|27408.74|0
1631281280000|2021-09-10 13:41:20|27409.34|27409.34|27409.34|27409.34|27409.34|27409.34|27409.34|27409.34|0
1631281300000|2021-09-10 13:41:40|27405.8|27405.8|27405.8|27405.8|27405.8|27405.8|27405.8|27405.8|0
1631281310000|2021-09-10 13:41:50|27409.34|27409.34|27412.87|27412.87|27412.87|27412.87|27409.34|27409.34|0
1631281320000|2021-09-10 13:42:00|27409.34|27409.34|27409.34|27409.34|27409.34|27409.34|27409.34|27409.34|0
1631281330000|2021-09-10 13:42:10|27412.87|27412.87|27402.27|27402.27|27412.87|27412.87|27402.27|27402.27|0
1631281340000|2021-09-10 13:42:20|27409.34|27409.34|27412.87|27412.87|27412.87|27412.87|27409.34|27409.34|0
1631281350000|2021-09-10 13:42:30|27419.94|27419.94|27405.8|27405.8|27419.94|27419.94|27405.8|27405.8|0
1631281360000|2021-09-10 13:42:40|27402.27|27402.27|27405.8|27405.8|27409.34|27409.34|27402.27|27402.27|0
1631281380000|2021-09-10 13:43:00|27409.34|27409.34|27409.34|27409.34|27409.34|27409.34|27409.34|27409.34|0
1631281390000|2021-09-10 13:43:10|27402.27|27402.27|27399.34|27399.34|27402.27|27402.27|27395.2|27395.2|0
1631281410000|2021-09-10 13:43:30|27392.27|27392.27|27391.66|27391.66|27392.27|27392.27|27391.66|27391.66|0
1631281420000|2021-09-10 13:43:40|27391.06|27391.06|27387.53|27387.53|27391.06|27391.06|27387.53|27387.53|0
1631281430000|2021-09-10 13:43:50|27380.46|27380.46|27380.46|27380.46|27383.99|27383.99|27380.46|27380.46|0
1631281440000|2021-09-10 13:44:00|27376.92|27376.92|27379.86|27379.86|27383.39|27383.39|27376.32|27376.32|0
1631281470000|2021-09-10 13:44:30|27372.79|27372.79|27369.25|27369.25|27372.79|27372.79|27369.25|27369.25|0
1631281480000|2021-09-10 13:44:40|27376.32|27376.32|27376.32|27376.32|27376.32|27376.32|27376.32|27376.32|0
1631281490000|2021-09-10 13:44:50|27379.86|27379.86|27369.25|27369.25|27379.86|27379.86|27369.25|27369.25|0
1631281500000|2021-09-10 13:45:00|27372.79|27372.79|27372.19|27372.19|27372.79|27372.79|27365.12|27365.12|0
1631281510000|2021-09-10 13:45:10|27368.65|27368.65|27368.65|27368.65|27372.19|27372.19|27368.65|27368.65|0
1631281530000|2021-09-10 13:45:30|27361.58|27361.58|27368.65|27368.65|27368.65|27368.65|27361.58|27361.58|0
1631281540000|2021-09-10 13:45:40|27365.12|27365.12|27372.79|27372.79|27376.32|27376.32|27365.12|27365.12|0
1631281550000|2021-09-10 13:45:50|27372.19|27372.19|27372.19|27372.19|27372.19|27372.19|27372.19|27372.19|0
1631281560000|2021-09-10 13:46:00|27371.59|27371.59|27370.99|27370.99|27371.59|27371.59|27367.45|27367.45|0
1631281570000|2021-09-10 13:46:10|27367.45|27367.45|27363.92|27363.92|27367.45|27367.45|27363.92|27363.92|0
1631281580000|2021-09-10 13:46:20|27363.51|27363.51|27363.51|27363.51|27367.04|27367.04|27363.51|27363.51|0
1631281600000|2021-09-10 13:46:40|27370.58|27370.58|27363.51|27363.51|27370.58|27370.58|27363.51|27363.51|0
1631281620000|2021-09-10 13:47:00|27374.11|27374.11|27367.04|27367.04|27374.11|27374.11|27359.97|27359.97|0
1631281630000|2021-09-10 13:47:10|27345.83|27345.83|27338.76|27338.76|27349.37|27349.37|27338.76|27338.76|0
1631281640000|2021-09-10 13:47:20|27353.5|27353.5|27353.5|27353.5|27353.5|27353.5|27353.5|27353.5|0
1631281650000|2021-09-10 13:47:30|27346.43|27346.43|27346.43|27346.43|27346.43|27346.43|27346.43|27346.43|0
1631281660000|2021-09-10 13:47:40|27342.9|27342.9|27342.3|27342.3|27342.9|27342.9|27342.3|27342.3|0
1631281680000|2021-09-10 13:48:00|27341.7|27341.7|27348.36|27348.36|27348.36|27348.36|27341.29|27341.29|0
1631281700000|2021-09-10 13:48:20|27344.82|27344.82|27344.82|27344.82|27344.82|27344.82|27344.82|27344.82|0
1631281710000|2021-09-10 13:48:30|27341.29|27341.29|27341.29|27341.29|27341.29|27341.29|27341.29|27341.29|0
1631281720000|2021-09-10 13:48:40|27340.69|27340.69|27340.69|27340.69|27340.69|27340.69|27340.69|27340.69|0
1631281730000|2021-09-10 13:48:50|27333.62|27333.62|27333.62|27333.62|27333.62|27333.62|27333.62|27333.62|0
1631281750000|2021-09-10 13:49:10|27337.15|27337.15|27333.21|27333.21|27340.28|27340.28|27333.21|27333.21|0
1631281770000|2021-09-10 13:49:30|27336.74|27336.74|27336.74|27336.74|27336.74|27336.74|27336.74|27336.74|0
1631281780000|2021-09-10 13:49:40|27329.67|27329.67|27326.14|27326.14|27329.67|27329.67|27326.14|27326.14|0
1631281790000|2021-09-10 13:49:50|27322.6|27322.6|27329.67|27329.67|27329.67|27329.67|27319.07|27319.07|0
1631281800000|2021-09-10 13:50:00|27326.14|27326.14|27319.07|27319.07|27326.14|27326.14|27319.07|27319.07|0
1631281810000|2021-09-10 13:50:10|27326.14|27326.14|27312|27312|27326.14|27326.14|27312|27312|0
1631281820000|2021-09-10 13:50:20|27308.46|27308.46|27304.93|27304.93|27308.46|27308.46|27304.93|27304.93|0
1631281830000|2021-09-10 13:50:30|27305.17|27305.17|27312.84|27312.84|27326.38|27326.38|27305.17|27305.17|0
1631281840000|2021-09-10 13:50:40|27319.91|27319.91|27312.84|27312.84|27330.51|27330.51|27312.84|27312.84|0
1631281850000|2021-09-10 13:50:50|27316.37|27316.37|27319.91|27319.91|27319.91|27319.91|27316.37|27316.37|0
1631281860000|2021-09-10 13:51:00|27330.51|27330.51|27337.58|27337.58|27337.58|27337.58|27330.51|27330.51|0
1631281880000|2021-09-10 13:51:20|27344.65|27344.65|27341.53|27341.53|27344.65|27344.65|27341.12|27341.12|0
1631281900000|2021-09-10 13:51:40|27330.92|27330.92|27309.71|27309.71|27330.92|27330.92|27309.71|27309.71|0
1631281910000|2021-09-10 13:51:50|27309.3|27309.3|27323.44|27323.44|27323.44|27323.44|27309.3|27309.3|0
1631281940000|2021-09-10 13:52:20|27326.98|27326.98|27323.44|27323.44|27326.98|27326.98|27323.44|27323.44|0
1631281950000|2021-09-10 13:52:30|27323.03|27323.03|27319.5|27319.5|27323.03|27323.03|27319.5|27319.5|0
1631281960000|2021-09-10 13:52:40|27323.03|27323.03|27323.03|27323.03|27323.03|27323.03|27323.03|27323.03|0
1631281990000|2021-09-10 13:53:10|27322.43|27322.43|27321.83|27321.83|27322.43|27322.43|27321.83|27321.83|0
1631282000000|2021-09-10 13:53:20|27318.3|27318.3|27318.3|27318.3|27318.3|27318.3|27318.3|27318.3|0
1631282020000|2021-09-10 13:53:40|27321.83|27321.83|27318.3|27318.3|27321.83|27321.83|27318.3|27318.3|0
1631282030000|2021-09-10 13:53:50|27317.89|27317.89|27317.89|27317.89|27317.89|27317.89|27317.89|27317.89|0
1631282040000|2021-09-10 13:54:00|27317.29|27317.29|27320.82|27320.82|27320.82|27320.82|27317.29|27317.29|0
1631282050000|2021-09-10 13:54:10|27317.29|27317.29|27313.75|27313.75|27317.29|27317.29|27310.22|27310.22|0
1631282070000|2021-09-10 13:54:30|27306.68|27306.68|27299.61|27299.61|27306.68|27306.68|27296.08|27296.08|0
1631282110000|2021-09-10 13:55:10|27303.15|27303.15|27306.68|27306.68|27306.68|27306.68|27303.15|27303.15|0
1631282120000|2021-09-10 13:55:20|27310.22|27310.22|27310.82|27310.82|27310.82|27310.82|27310.22|27310.22|0
1631282130000|2021-09-10 13:55:30|27311.42|27311.42|27318.49|27318.49|27318.49|27318.49|27311.42|27311.42|0
1631282140000|2021-09-10 13:55:40|27318.9|27318.9|27336.57|27336.57|27336.57|27336.57|27318.9|27318.9|0
1631282160000|2021-09-10 13:56:00|27333.04|27333.04|27329.5|27329.5|27333.04|27333.04|27329.5|27329.5|0
1631282190000|2021-09-10 13:56:30|27325.97|27325.97|27325.97|27325.97|27325.97|27325.97|27325.97|27325.97|0
1631282210000|2021-09-10 13:56:50|27318.9|27318.9|27321.83|27321.83|27321.83|27321.83|27318.3|27318.3|0
1631282230000|2021-09-10 13:57:10|27314.76|27314.76|27314.76|27314.76|27314.76|27314.76|27314.76|27314.76|0
1631282240000|2021-09-10 13:57:20|27307.69|27307.69|27307.69|27307.69|27307.69|27307.69|27307.69|27307.69|0
1631282250000|2021-09-10 13:57:30|27314.76|27314.76|27314.76|27314.76|27314.76|27314.76|27314.76|27314.76|0
1631282260000|2021-09-10 13:57:40|27311.23|27311.23|27307.69|27307.69|27311.23|27311.23|27307.69|27307.69|0
1631282270000|2021-09-10 13:57:50|27300.62|27300.62|27293.55|27293.55|27300.62|27300.62|27293.55|27293.55|0
1631282290000|2021-09-10 13:58:10|27300.62|27300.62|27293.55|27293.55|27300.62|27300.62|27293.55|27293.55|0
1631282300000|2021-09-10 13:58:20|27292.95|27292.95|27292.95|27292.95|27292.95|27292.95|27292.95|27292.95|0
1631282320000|2021-09-10 13:58:40|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|0
1631282330000|2021-09-10 13:58:50|27292.95|27292.95|27293.55|27293.55|27293.55|27293.55|27292.95|27292.95|0
1631282350000|2021-09-10 13:59:10|27297.09|27297.09|27297.09|27297.09|27297.09|27297.09|27297.09|27297.09|0
1631282360000|2021-09-10 13:59:20|27304.16|27304.16|27314.76|27314.76|27314.76|27314.76|27304.16|27304.16|0
1631282370000|2021-09-10 13:59:30|27311.23|27311.23|27311.23|27311.23|27311.23|27311.23|27311.23|27311.23|0
1631282380000|2021-09-10 13:59:40|27311.83|27311.83|27311.83|27311.83|27311.83|27311.83|27311.83|27311.83|0
1631282390000|2021-09-10 13:59:50|27308.29|27308.29|27308.29|27308.29|27308.29|27308.29|27308.29|27308.29|0
1631282400000|2021-09-10 14:00:00|27301.22|27301.22|27297.69|27297.69|27301.22|27301.22|27294.15|27294.15|0
1631282420000|2021-09-10 14:00:20|27301.22|27301.22|27301.22|27301.22|27301.22|27301.22|27301.22|27301.22|0
1631282440000|2021-09-10 14:00:40|27300.62|27300.62|27296.49|27296.49|27300.62|27300.62|27296.49|27296.49|0
1631282450000|2021-09-10 14:00:50|27289.01|27289.01|27281.94|27281.94|27289.01|27289.01|27281.94|27281.94|0
1631282460000|2021-09-10 14:01:00|27296.08|27296.08|27296.08|27296.08|27296.08|27296.08|27296.08|27296.08|0
1631282490000|2021-09-10 14:01:30|27303.15|27303.15|27303.15|27303.15|27303.15|27303.15|27303.15|27303.15|0
1631282500000|2021-09-10 14:01:40|27306.68|27306.68|27306.68|27306.68|27306.68|27306.68|27306.68|27306.68|0
1631282520000|2021-09-10 14:02:00|27303.15|27303.15|27313.75|27313.75|27313.75|27313.75|27303.15|27303.15|0
1631282530000|2021-09-10 14:02:10|27306.68|27306.68|27306.68|27306.68|27306.68|27306.68|27306.68|27306.68|0
1631282540000|2021-09-10 14:02:20|27303.15|27303.15|27299.61|27299.61|27303.15|27303.15|27299.61|27299.61|0
1631282550000|2021-09-10 14:02:30|27303.15|27303.15|27299.61|27299.61|27303.15|27303.15|27299.61|27299.61|0
1631282560000|2021-09-10 14:02:40|27292.54|27292.54|27292.54|27292.54|27292.54|27292.54|27292.54|27292.54|0
1631282570000|2021-09-10 14:02:50|27274.87|27274.87|27278.4|27278.4|27278.4|27278.4|27274.87|27274.87|0
1631282580000|2021-09-10 14:03:00|27277.8|27277.8|27277.8|27277.8|27281.34|27281.34|27277.8|27277.8|0
1631282600000|2021-09-10 14:03:20|27284.87|27284.87|27284.27|27284.27|27284.87|27284.87|27284.27|27284.27|0
1631282610000|2021-09-10 14:03:30|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|0
1631282620000|2021-09-10 14:03:40|27284.27|27284.27|27280.74|27280.74|27284.27|27284.27|27280.74|27280.74|0
1631282640000|2021-09-10 14:04:00|27277.2|27277.2|27277.2|27277.2|27277.2|27277.2|27277.2|27277.2|0
1631282670000|2021-09-10 14:04:30|27273.67|27273.67|27272.06|27272.06|27273.67|27273.67|27272.06|27272.06|0
1631282680000|2021-09-10 14:04:40|27264.99|27264.99|27268.52|27268.52|27268.52|27268.52|27264.99|27264.99|0
1631282690000|2021-09-10 14:04:50|27264.99|27264.99|27268.52|27268.52|27268.52|27268.52|27264.99|27264.99|0
1631282700000|2021-09-10 14:05:00|27261.45|27261.45|27261.45|27261.45|27261.45|27261.45|27261.45|27261.45|0
1631282710000|2021-09-10 14:05:10|27260.97|27260.97|27264.5|27264.5|27264.5|27264.5|27260.97|27260.97|0
1631282720000|2021-09-10 14:05:20|27260.97|27260.97|27260.97|27260.97|27260.97|27260.97|27260.97|27260.97|0
1631282730000|2021-09-10 14:05:30|27264.5|27264.5|27265.1|27265.1|27265.1|27265.1|27264.5|27264.5|0
1631282740000|2021-09-10 14:05:40|27268.64|27268.64|27280.85|27280.85|27284.39|27284.39|27268.64|27268.64|0
1631282760000|2021-09-10 14:06:00|27284.39|27284.39|27284.63|27284.63|27284.63|27284.63|27284.39|27284.39|0
1631282770000|2021-09-10 14:06:10|27281.1|27281.1|27256.35|27256.35|27281.1|27281.1|27256.35|27256.35|0
1631282780000|2021-09-10 14:06:20|27263.42|27263.42|27266.96|27266.96|27266.96|27266.96|27263.42|27263.42|0
1631282800000|2021-09-10 14:06:40|27259.89|27259.89|27259.89|27259.89|27259.89|27259.89|27259.89|27259.89|0
1631282810000|2021-09-10 14:06:50|27252.82|27252.82|27255.94|27255.94|27256.35|27256.35|27249.28|27249.28|0
1631282820000|2021-09-10 14:07:00|27259.48|27259.48|27259.48|27259.48|27259.48|27259.48|27259.48|27259.48|0
1631282830000|2021-09-10 14:07:10|27263.01|27263.01|27263.01|27263.01|27263.01|27263.01|27263.01|27263.01|0
1631282850000|2021-09-10 14:07:30|27270.08|27270.08|27270.08|27270.08|27270.08|27270.08|27270.08|27270.08|0
1631282870000|2021-09-10 14:07:50|27270.32|27270.32|27270.32|27270.32|27270.32|27270.32|27270.32|27270.32|0
1631282880000|2021-09-10 14:08:00|27273.86|27273.86|27273.86|27273.86|27273.86|27273.86|27270.32|27270.32|0
1631282890000|2021-09-10 14:08:10|27270.32|27270.32|27270.32|27270.32|27270.32|27270.32|27270.32|27270.32|0
1631282930000|2021-09-10 14:08:50|27269.84|27269.84|27269.84|27269.84|27269.84|27269.84|27269.84|27269.84|0
1631282940000|2021-09-10 14:09:00|27266.3|27266.3|27262.17|27262.17|27266.3|27266.3|27262.17|27262.17|0
1631282950000|2021-09-10 14:09:10|27255.1|27255.1|27258.63|27258.63|27258.63|27258.63|27251.56|27251.56|0
1631282970000|2021-09-10 14:09:30|27262.17|27262.17|27262.17|27262.17|27262.17|27262.17|27262.17|27262.17|0
1631282990000|2021-09-10 14:09:50|27258.63|27258.63|27258.63|27258.63|27258.63|27258.63|27258.63|27258.63|0
1631283000000|2021-09-10 14:10:00|27251.56|27251.56|27251.56|27251.56|27251.56|27251.56|27251.56|27251.56|0
1631283010000|2021-09-10 14:10:10|27255.1|27255.1|27255.1|27255.1|27258.63|27258.63|27255.1|27255.1|0
1631283020000|2021-09-10 14:10:20|27258.63|27258.63|27258.63|27258.63|27258.63|27258.63|27258.63|27258.63|0
1631283030000|2021-09-10 14:10:30|27265.7|27265.7|27265.29|27265.29|27265.7|27265.7|27265.29|27265.29|0
1631283070000|2021-09-10 14:11:10|27261.76|27261.76|27254.69|27254.69|27261.76|27261.76|27254.69|27254.69|0
1631283090000|2021-09-10 14:11:30|27261.76|27261.76|27265.29|27265.29|27265.29|27265.29|27261.76|27261.76|0
1631283110000|2021-09-10 14:11:50|27272.36|27272.36|27272.36|27272.36|27272.36|27272.36|27272.36|27272.36|0
1631283120000|2021-09-10 14:12:00|27279.43|27279.43|27275.9|27275.9|27279.43|27279.43|27275.9|27275.9|0
1631283130000|2021-09-10 14:12:10|27282.97|27282.97|27279.43|27279.43|27282.97|27282.97|27279.43|27279.43|0
1631283140000|2021-09-10 14:12:20|27280.03|27280.03|27280.76|27280.76|27280.76|27280.76|27280.03|27280.03|0
1631283160000|2021-09-10 14:12:40|27277.22|27277.22|27277.22|27277.22|27277.22|27277.22|27277.22|27277.22|0
1631283170000|2021-09-10 14:12:50|27270.16|27270.16|27270.76|27270.76|27270.76|27270.76|27270.16|27270.16|0
1631283190000|2021-09-10 14:13:10|27267.22|27267.22|27267.22|27267.22|27267.22|27267.22|27267.22|27267.22|0
1631283210000|2021-09-10 14:13:30|27270.76|27270.76|27273.69|27273.69|27273.69|27273.69|27270.16|27270.16|0
1631283220000|2021-09-10 14:13:40|27266.62|27266.62|27266.62|27266.62|27266.62|27266.62|27266.62|27266.62|0
1631283240000|2021-09-10 14:14:00|27263.09|27263.09|27256.02|27256.02|27263.09|27263.09|27256.02|27256.02|0
1631283250000|2021-09-10 14:14:10|27259.55|27259.55|27259.55|27259.55|27259.55|27259.55|27259.55|27259.55|0
1631283260000|2021-09-10 14:14:20|27252.48|27252.48|27252.48|27252.48|27252.48|27252.48|27252.48|27252.48|0
1631283270000|2021-09-10 14:14:30|27259.55|27259.55|27259.55|27259.55|27259.55|27259.55|27259.55|27259.55|0
1631283280000|2021-09-10 14:14:40|27263.09|27263.09|27263.09|27263.09|27263.09|27263.09|27263.09|27263.09|0
1631283300000|2021-09-10 14:15:00|27270.76|27270.76|27264.29|27264.29|27271.36|27271.36|27264.29|27264.29|0
1631283310000|2021-09-10 14:15:10|27264.04|27264.04|27260.51|27260.51|27264.04|27264.04|27260.51|27260.51|0
1631283350000|2021-09-10 14:15:50|27264.04|27264.04|27260.51|27260.51|27264.04|27264.04|27260.51|27260.51|0
1631283360000|2021-09-10 14:16:00|27264.04|27264.04|27271.11|27271.11|27271.11|27271.11|27264.04|27264.04|0
1631283380000|2021-09-10 14:16:20|27267.58|27267.58|27267.58|27267.58|27267.58|27267.58|27267.58|27267.58|0
1631283400000|2021-09-10 14:16:40|27274.65|27274.65|27271.11|27271.11|27274.65|27274.65|27271.11|27271.11|0
1631283420000|2021-09-10 14:17:00|27270.51|27270.51|27288.19|27288.19|27288.19|27288.19|27270.51|27270.51|0
1631283430000|2021-09-10 14:17:10|27288.79|27288.79|27292.32|27292.32|27292.32|27292.32|27288.79|27288.79|0
1631283440000|2021-09-10 14:17:20|27295.14|27295.14|27293.33|27293.33|27295.14|27295.14|27293.33|27293.33|0
1631283450000|2021-09-10 14:17:30|27292.73|27292.73|27292.73|27292.73|27292.73|27292.73|27292.13|27292.13|0
1631283470000|2021-09-10 14:17:50|27296.27|27296.27|27296.27|27296.27|27296.27|27296.27|27296.27|27296.27|0
1631283480000|2021-09-10 14:18:00|27295.67|27295.67|27295.67|27295.67|27295.67|27295.67|27295.67|27295.67|0
1631283510000|2021-09-10 14:18:30|27295.91|27295.91|27295.91|27295.91|27295.91|27295.91|27295.91|27295.91|0
1631283520000|2021-09-10 14:18:40|27296.51|27296.51|27282.37|27282.37|27296.51|27296.51|27282.37|27282.37|0
1631283540000|2021-09-10 14:19:00|27275.3|27275.3|27277.1|27277.1|27281.24|27281.24|27275.3|27275.3|0
1631283550000|2021-09-10 14:19:10|27280.64|27280.64|27276.09|27276.09|27280.64|27280.64|27267.82|27267.82|0
1631283560000|2021-09-10 14:19:20|27275.49|27275.49|27271.96|27271.96|27275.49|27275.49|27271.96|27271.96|0
1631283580000|2021-09-10 14:19:40|27268.42|27268.42|27268.42|27268.42|27268.42|27268.42|27268.42|27268.42|0
1631283590000|2021-09-10 14:19:50|27267.82|27267.82|27264.89|27264.89|27268.42|27268.42|27264.89|27264.89|0
1631283600000|2021-09-10 14:20:00|27268.42|27268.42|27268.42|27268.42|27268.42|27268.42|27268.42|27268.42|0
1631283620000|2021-09-10 14:20:20|27271.96|27271.96|27261.35|27261.35|27271.96|27271.96|27261.35|27261.35|0
1631283640000|2021-09-10 14:20:40|27268.42|27268.42|27265.49|27265.49|27268.42|27268.42|27265.49|27265.49|0
1631283660000|2021-09-10 14:21:00|27272.56|27272.56|27283.16|27283.16|27286.7|27286.7|27272.56|27272.56|0
1631283670000|2021-09-10 14:21:10|27286.7|27286.7|27286.7|27286.7|27286.7|27286.7|27286.7|27286.7|0
1631283680000|2021-09-10 14:21:20|27283.16|27283.16|27290.23|27290.23|27290.23|27290.23|27283.16|27283.16|0
1631283690000|2021-09-10 14:21:30|27283.16|27283.16|27290.23|27290.23|27290.23|27290.23|27283.16|27283.16|0
1631283710000|2021-09-10 14:21:50|27297.3|27297.3|27300.84|27300.84|27300.84|27300.84|27297.3|27297.3|0
1631283720000|2021-09-10 14:22:00|27301.44|27301.44|27295.57|27295.57|27301.44|27301.44|27295.57|27295.57|0
1631283730000|2021-09-10 14:22:10|27299.11|27299.11|27299.11|27299.11|27299.11|27299.11|27299.11|27299.11|0
1631283740000|2021-09-10 14:22:20|27299.71|27299.71|27299.71|27299.71|27299.71|27299.71|27299.71|27299.71|0
1631283750000|2021-09-10 14:22:30|27303.24|27303.24|27299.71|27299.71|27303.24|27303.24|27299.71|27299.71|0
1631283770000|2021-09-10 14:22:50|27300.12|27300.12|27300.53|27300.53|27300.53|27300.53|27300.12|27300.12|0
1631283780000|2021-09-10 14:23:00|27304.06|27304.06|27289.92|27289.92|27307.6|27307.6|27286.39|27286.39|0
1631283790000|2021-09-10 14:23:10|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|0
1631283800000|2021-09-10 14:23:20|27296.99|27296.99|27296.99|27296.99|27296.99|27296.99|27296.99|27296.99|0
1631283820000|2021-09-10 14:23:40|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|0
1631283830000|2021-09-10 14:23:50|27301.13|27301.13|27304.66|27304.66|27304.66|27304.66|27301.13|27301.13|0
1631283840000|2021-09-10 14:24:00|27308.2|27308.2|27312.93|27312.93|27312.93|27312.93|27308.2|27308.2|0
1631283860000|2021-09-10 14:24:20|27316.47|27316.47|27320|27320|27320|27320|27316.47|27316.47|0
1631283870000|2021-09-10 14:24:30|27323.54|27323.54|27324.14|27324.14|27324.14|27324.14|27323.54|27323.54|0
1631283880000|2021-09-10 14:24:40|27324.74|27324.74|27325.15|27325.15|27325.15|27325.15|27324.74|27324.74|0
1631283890000|2021-09-10 14:24:50|27325.56|27325.56|27325.56|27325.56|27336.16|27336.16|27325.56|27325.56|0
1631283910000|2021-09-10 14:25:10|27322.02|27322.02|27325.56|27325.56|27325.56|27325.56|27322.02|27322.02|0
1631283930000|2021-09-10 14:25:30|27329.09|27329.09|27336.16|27336.16|27336.16|27336.16|27329.09|27329.09|0
1631283950000|2021-09-10 14:25:50|27339.7|27339.7|27339.7|27339.7|27339.7|27339.7|27339.7|27339.7|0
1631283960000|2021-09-10 14:26:00|27336.16|27336.16|27336.98|27336.98|27336.98|27336.98|27336.16|27336.16|0
1631283970000|2021-09-10 14:26:10|27340.52|27340.52|27344.05|27344.05|27344.05|27344.05|27340.52|27340.52|0
1631283990000|2021-09-10 14:26:30|27344.65|27344.65|27344.65|27344.65|27344.65|27344.65|27344.65|27344.65|0
1631284000000|2021-09-10 14:26:40|27341.12|27341.12|27337.58|27337.58|27341.12|27341.12|27337.58|27337.58|0
1631284010000|2021-09-10 14:26:50|27341.12|27341.12|27337.58|27337.58|27341.12|27341.12|27337.58|27337.58|0
1631284020000|2021-09-10 14:27:00|27341.12|27341.12|27341.72|27341.72|27341.72|27341.72|27341.12|27341.12|0
1631284030000|2021-09-10 14:27:10|27338.18|27338.18|27338.18|27338.18|27341.72|27341.72|27338.18|27338.18|0
1631284050000|2021-09-10 14:27:30|27338.79|27338.79|27338.79|27338.79|27338.79|27338.79|27338.79|27338.79|0
1631284060000|2021-09-10 14:27:40|27338.38|27338.38|27338.38|27338.38|27341.91|27341.91|27338.38|27338.38|0
1631284070000|2021-09-10 14:27:50|27341.91|27341.91|27348.98|27348.98|27348.98|27348.98|27341.91|27341.91|0
1631284080000|2021-09-10 14:28:00|27352.52|27352.52|27356.05|27356.05|27356.05|27356.05|27352.52|27352.52|0
1631284090000|2021-09-10 14:28:10|27355.81|27355.81|27359.1|27359.1|27359.1|27359.1|27355.57|27355.57|0
1631284100000|2021-09-10 14:28:20|27362.64|27362.64|27362.64|27362.64|27362.64|27362.64|27362.64|27362.64|0
1631284110000|2021-09-10 14:28:30|27359.1|27359.1|27354.97|27354.97|27359.1|27359.1|27354.97|27354.97|0
1631284130000|2021-09-10 14:28:50|27351.43|27351.43|27347.9|27347.9|27351.43|27351.43|27347.9|27347.9|0
1631284140000|2021-09-10 14:29:00|27344.36|27344.36|27340.83|27340.83|27344.36|27344.36|27340.83|27340.83|0
1631284150000|2021-09-10 14:29:10|27344.36|27344.36|27330.22|27330.22|27344.36|27344.36|27330.22|27330.22|0
1631284160000|2021-09-10 14:29:20|27329.02|27329.02|27329.02|27329.02|27329.02|27329.02|27329.02|27329.02|0
1631284180000|2021-09-10 14:29:40|27336.09|27336.09|27332.55|27332.55|27336.09|27336.09|27332.55|27332.55|0
1631284190000|2021-09-10 14:29:50|27332.07|27332.07|27335.61|27335.61|27339.14|27339.14|27332.07|27332.07|0
1631284200000|2021-09-10 14:30:00|27328.54|27328.54|27328.54|27328.54|27328.54|27328.54|27328.54|27328.54|0
1631284220000|2021-09-10 14:30:20|27327.93|27327.93|27306.32|27306.32|27327.93|27327.93|27306.32|27306.32|0
1631284250000|2021-09-10 14:30:50|27313.39|27313.39|27309.85|27309.85|27316.92|27316.92|27309.85|27309.85|0
1631284260000|2021-09-10 14:31:00|27316.92|27316.92|27314.81|27314.81|27317.52|27317.52|27313.99|27313.99|0
1631284270000|2021-09-10 14:31:10|27314.2|27314.2|27310.07|27310.07|27314.2|27314.2|27310.07|27310.07|0
1631284280000|2021-09-10 14:31:20|27317.14|27317.14|27313|27313|27317.14|27317.14|27313|27313|0
1631284290000|2021-09-10 14:31:30|27320.07|27320.07|27316.54|27316.54|27320.07|27320.07|27316.54|27316.54|0
1631284300000|2021-09-10 14:31:40|27313|27313|27301.99|27301.99|27313|27313|27301.99|27301.99|0
1631284310000|2021-09-10 14:31:50|27301.75|27301.75|27301.75|27301.75|27301.75|27301.75|27301.75|27301.75|0
1631284320000|2021-09-10 14:32:00|27301.34|27301.34|27311.94|27311.94|27311.94|27311.94|27301.34|27301.34|0
1631284340000|2021-09-10 14:32:20|27319.01|27319.01|27319.01|27319.01|27319.01|27319.01|27319.01|27319.01|0
1631284360000|2021-09-10 14:32:40|27311.94|27311.94|27304.87|27304.87|27311.94|27311.94|27304.87|27304.87|0
1631284370000|2021-09-10 14:32:50|27311.94|27311.94|27311.94|27311.94|27311.94|27311.94|27311.94|27311.94|0
1631284410000|2021-09-10 14:33:30|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|0
1631284430000|2021-09-10 14:33:50|27319.01|27319.01|27312.54|27312.54|27319.61|27319.61|27312.54|27312.54|0
1631284440000|2021-09-10 14:34:00|27311.94|27311.94|27315.48|27315.48|27315.48|27315.48|27311.94|27311.94|0
1631284450000|2021-09-10 14:34:10|27319.01|27319.01|27322.55|27322.55|27322.55|27322.55|27319.01|27319.01|0
1631284460000|2021-09-10 14:34:20|27326.08|27326.08|27322.55|27322.55|27326.08|27326.08|27322.55|27322.55|0
1631284470000|2021-09-10 14:34:30|27319.01|27319.01|27319.01|27319.01|27319.01|27319.01|27319.01|27319.01|0
1631284480000|2021-09-10 14:34:40|27326.08|27326.08|27326.08|27326.08|27326.08|27326.08|27326.08|27326.08|0
1631284490000|2021-09-10 14:34:50|27333.15|27333.15|27322.55|27322.55|27333.15|27333.15|27322.55|27322.55|0
1631284500000|2021-09-10 14:35:00|27315.48|27315.48|27311.94|27311.94|27315.48|27315.48|27311.94|27311.94|0
1631284510000|2021-09-10 14:35:10|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|0
1631284520000|2021-09-10 14:35:20|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|0
1631284530000|2021-09-10 14:35:30|27311.34|27311.34|27311.34|27311.34|27314.88|27314.88|27311.34|27311.34|0
1631284540000|2021-09-10 14:35:40|27314.88|27314.88|27318.41|27318.41|27318.41|27318.41|27311.34|27311.34|0
1631284550000|2021-09-10 14:35:50|27314.88|27314.88|27314.88|27314.88|27314.88|27314.88|27314.88|27314.88|0
1631284560000|2021-09-10 14:36:00|27315.29|27315.29|27325.89|27325.89|27325.89|27325.89|27315.29|27315.29|0
1631284570000|2021-09-10 14:36:10|27318.82|27318.82|27322.36|27322.36|27325.89|27325.89|27318.82|27318.82|0
1631284580000|2021-09-10 14:36:20|27321.95|27321.95|27325.48|27325.48|27325.48|27325.48|27321.95|27321.95|0
1631284590000|2021-09-10 14:36:30|27321.95|27321.95|27318.41|27318.41|27321.95|27321.95|27318.41|27318.41|0
1631284600000|2021-09-10 14:36:40|27325.48|27325.48|27321.95|27321.95|27325.48|27325.48|27321.95|27321.95|0
1631284610000|2021-09-10 14:36:50|27318.41|27318.41|27314.88|27314.88|27318.41|27318.41|27314.88|27314.88|0
1631284620000|2021-09-10 14:37:00|27318.41|27318.41|27307.81|27307.81|27318.41|27318.41|27307.81|27307.81|0
1631284630000|2021-09-10 14:37:10|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|0
1631284640000|2021-09-10 14:37:20|27321.95|27321.95|27318.41|27318.41|27321.95|27321.95|27318.41|27318.41|0
1631284650000|2021-09-10 14:37:30|27314.88|27314.88|27314.88|27314.88|27314.88|27314.88|27314.88|27314.88|0
1631284660000|2021-09-10 14:37:40|27311.34|27311.34|27304.27|27304.27|27311.34|27311.34|27304.27|27304.27|0
1631284670000|2021-09-10 14:37:50|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|0
1631284680000|2021-09-10 14:38:00|27314.88|27314.88|27314.88|27314.88|27318.41|27318.41|27314.88|27314.88|0
1631284690000|2021-09-10 14:38:10|27318.41|27318.41|27318.41|27318.41|27318.41|27318.41|27318.41|27318.41|0
1631284710000|2021-09-10 14:38:30|27325.48|27325.48|27321.95|27321.95|27325.48|27325.48|27321.95|27321.95|0
1631284720000|2021-09-10 14:38:40|27325.48|27325.48|27318.41|27318.41|27325.48|27325.48|27318.41|27318.41|0
1631284730000|2021-09-10 14:38:50|27325.48|27325.48|27322.19|27322.19|27325.72|27325.72|27322.19|27322.19|0
1631284740000|2021-09-10 14:39:00|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|0
1631284750000|2021-09-10 14:39:10|27329.86|27329.86|27322.79|27322.79|27329.86|27329.86|27322.79|27322.79|0
1631284760000|2021-09-10 14:39:20|27319.25|27319.25|27319.25|27319.25|27322.79|27322.79|27319.25|27319.25|0
1631284770000|2021-09-10 14:39:30|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|0
1631284780000|2021-09-10 14:39:40|27326.32|27326.32|27322.79|27322.79|27326.32|27326.32|27322.79|27322.79|0
1631284790000|2021-09-10 14:39:50|27315.72|27315.72|27315.72|27315.72|27315.72|27315.72|27315.72|27315.72|0
1631284800000|2021-09-10 14:40:00|27311.94|27311.94|27311.94|27311.94|27311.94|27311.94|27311.94|27311.94|0
1631284820000|2021-09-10 14:40:20|27308.41|27308.41|27315.48|27315.48|27315.48|27315.48|27308.41|27308.41|0
1631284830000|2021-09-10 14:40:30|27308.41|27308.41|27307.92|27307.92|27308.41|27308.41|27307.92|27307.92|0
1631284840000|2021-09-10 14:40:40|27311.46|27311.46|27304.39|27304.39|27311.46|27311.46|27304.39|27304.39|0
1631284850000|2021-09-10 14:40:50|27300.85|27300.85|27299.65|27299.65|27300.85|27300.85|27299.65|27299.65|0
1631284860000|2021-09-10 14:41:00|27298.83|27298.83|27295.3|27295.3|27298.83|27298.83|27288.23|27288.23|0
1631284870000|2021-09-10 14:41:10|27298.83|27298.83|27298.83|27298.83|27302.37|27302.37|27298.83|27298.83|0
1631284880000|2021-09-10 14:41:20|27305.9|27305.9|27295.3|27295.3|27305.9|27305.9|27295.3|27295.3|0
1631284890000|2021-09-10 14:41:30|27291.76|27291.76|27302.37|27302.37|27302.37|27302.37|27291.76|27291.76|0
1631284900000|2021-09-10 14:41:40|27298.83|27298.83|27316.51|27316.51|27316.51|27316.51|27298.83|27298.83|0
1631284910000|2021-09-10 14:41:50|27309.44|27309.44|27309.19|27309.19|27309.44|27309.44|27309.19|27309.19|0
1631284920000|2021-09-10 14:42:00|27312.73|27312.73|27305.66|27305.66|27312.73|27312.73|27305.66|27305.66|0
1631284930000|2021-09-10 14:42:10|27302.12|27302.12|27302.12|27302.12|27305.66|27305.66|27302.12|27302.12|0
1631284940000|2021-09-10 14:42:20|27301.52|27301.52|27293.85|27293.85|27301.52|27301.52|27293.85|27293.85|0
1631284950000|2021-09-10 14:42:30|27297.39|27297.39|27304.46|27304.46|27304.46|27304.46|27297.39|27297.39|0
1631284960000|2021-09-10 14:42:40|27300.92|27300.92|27304.46|27304.46|27304.46|27304.46|27300.92|27300.92|0
1631284970000|2021-09-10 14:42:50|27300.92|27300.92|27300.92|27300.92|27300.92|27300.92|27300.92|27300.92|0
1631284990000|2021-09-10 14:43:10|27297.39|27297.39|27297.39|27297.39|27297.39|27297.39|27297.39|27297.39|0
1631285000000|2021-09-10 14:43:20|27293.85|27293.85|27293.85|27293.85|27293.85|27293.85|27293.85|27293.85|0
1631285010000|2021-09-10 14:43:30|27300.92|27300.92|27297.39|27297.39|27304.46|27304.46|27297.39|27297.39|0
1631285020000|2021-09-10 14:43:40|27293.85|27293.85|27293.85|27293.85|27297.39|27297.39|27293.85|27293.85|0
1631285030000|2021-09-10 14:43:50|27286.78|27286.78|27286.78|27286.78|27286.78|27286.78|27286.78|27286.78|0
1631285040000|2021-09-10 14:44:00|27290.32|27290.32|27290.32|27290.32|27290.32|27290.32|27290.32|27290.32|0
1631285050000|2021-09-10 14:44:10|27286.78|27286.78|27286.78|27286.78|27286.78|27286.78|27286.78|27286.78|0
1631285060000|2021-09-10 14:44:20|27286.54|27286.54|27286.54|27286.54|27286.54|27286.54|27286.54|27286.54|0
1631285070000|2021-09-10 14:44:30|27283.01|27283.01|27279.47|27279.47|27283.01|27283.01|27279.47|27279.47|0
1631285080000|2021-09-10 14:44:40|27280.07|27280.07|27270.84|27270.84|27280.07|27280.07|27270.6|27270.6|0
1631285090000|2021-09-10 14:44:50|27277.91|27277.91|27281.45|27281.45|27284.98|27284.98|27277.91|27277.91|0
1631285100000|2021-09-10 14:45:00|27277.91|27277.91|27274.86|27274.86|27278.39|27278.39|27274.86|27274.86|0
1631285110000|2021-09-10 14:45:10|27278.39|27278.39|27274.86|27274.86|27278.39|27278.39|27274.86|27274.86|0
1631285130000|2021-09-10 14:45:30|27278.39|27278.39|27271.32|27271.32|27278.39|27278.39|27271.32|27271.32|0
1631285140000|2021-09-10 14:45:40|27274.86|27274.86|27268.39|27268.39|27274.86|27274.86|27267.79|27267.79|0
1631285150000|2021-09-10 14:45:50|27264.26|27264.26|27260.72|27260.72|27264.26|27264.26|27260.72|27260.72|0
1631285160000|2021-09-10 14:46:00|27257.19|27257.19|27251.22|27251.22|27257.19|27257.19|27250.81|27250.81|0
1631285170000|2021-09-10 14:46:10|27254.75|27254.75|27265.96|27265.96|27265.96|27265.96|27254.75|27254.75|0
1631285180000|2021-09-10 14:46:20|27273.03|27273.03|27262.42|27262.42|27273.03|27273.03|27262.42|27262.42|0
1631285190000|2021-09-10 14:46:30|27269.49|27269.49|27265.96|27265.96|27269.49|27269.49|27265.96|27265.96|0
1631285200000|2021-09-10 14:46:40|27276.56|27276.56|27277.17|27277.17|27284.23|27284.23|27276.56|27276.56|0
1631285210000|2021-09-10 14:46:50|27277.58|27277.58|27285.25|27285.25|27285.25|27285.25|27277.58|27277.58|0
1631285220000|2021-09-10 14:47:00|27292.32|27292.32|27281.71|27281.71|27292.32|27292.32|27281.71|27281.71|0
1631285230000|2021-09-10 14:47:10|27288.78|27288.78|27292.32|27292.32|27292.32|27292.32|27288.78|27288.78|0
1631285240000|2021-09-10 14:47:20|27299.8|27299.8|27296.26|27296.26|27299.8|27299.8|27296.26|27296.26|0
1631285250000|2021-09-10 14:47:30|27299.8|27299.8|27296.26|27296.26|27299.8|27299.8|27292.73|27292.73|0
1631285260000|2021-09-10 14:47:40|27296.67|27296.67|27293.14|27293.14|27296.67|27296.67|27293.14|27293.14|0
1631285280000|2021-09-10 14:48:00|27296.67|27296.67|27293.14|27293.14|27296.67|27296.67|27293.14|27293.14|0
1631285290000|2021-09-10 14:48:10|27296.67|27296.67|27286.07|27286.07|27296.67|27296.67|27282.53|27282.53|0
1631285310000|2021-09-10 14:48:30|27289.6|27289.6|27293.14|27293.14|27293.14|27293.14|27286.07|27286.07|0
1631285320000|2021-09-10 14:48:40|27289.6|27289.6|27286.07|27286.07|27289.6|27289.6|27286.07|27286.07|0
1631285330000|2021-09-10 14:48:50|27289.6|27289.6|27286.07|27286.07|27289.6|27289.6|27286.07|27286.07|0
1631285340000|2021-09-10 14:49:00|27289.6|27289.6|27282.53|27282.53|27289.6|27289.6|27279|27279|0
1631285360000|2021-09-10 14:49:20|27286.07|27286.07|27289.6|27289.6|27289.6|27289.6|27282.53|27282.53|0
1631285370000|2021-09-10 14:49:30|27286.07|27286.07|27286.07|27286.07|27286.07|27286.07|27286.07|27286.07|0
1631285380000|2021-09-10 14:49:40|27293.14|27293.14|27293.14|27293.14|27293.14|27293.14|27293.14|27293.14|0
1631285390000|2021-09-10 14:49:50|27293.38|27293.38|27296.91|27296.91|27296.91|27296.91|27293.38|27293.38|0
1631285400000|2021-09-10 14:50:00|27300.45|27300.45|27293.38|27293.38|27300.45|27300.45|27293.38|27293.38|0
1631285410000|2021-09-10 14:50:10|27289.84|27289.84|27289.84|27289.84|27289.84|27289.84|27289.84|27289.84|0
1631285430000|2021-09-10 14:50:30|27296.91|27296.91|27293.38|27293.38|27296.91|27296.91|27293.38|27293.38|0
1631285440000|2021-09-10 14:50:40|27289.84|27289.84|27289.84|27289.84|27289.84|27289.84|27289.24|27289.24|0
1631285450000|2021-09-10 14:50:50|27293.38|27293.38|27293.38|27293.38|27293.38|27293.38|27293.38|27293.38|0
1631285460000|2021-09-10 14:51:00|27289.84|27289.84|27300.2|27300.2|27300.45|27300.45|27289.84|27289.84|0
1631285470000|2021-09-10 14:51:10|27299.96|27299.96|27299.96|27299.96|27299.96|27299.96|27296.43|27296.43|0
1631285490000|2021-09-10 14:51:30|27303.5|27303.5|27297.03|27297.03|27303.5|27303.5|27297.03|27297.03|0
1631285520000|2021-09-10 14:52:00|27304.1|27304.1|27297.03|27297.03|27304.1|27304.1|27297.03|27297.03|0
1631285530000|2021-09-10 14:52:10|27300.56|27300.56|27300.56|27300.56|27300.56|27300.56|27300.56|27300.56|0
1631285540000|2021-09-10 14:52:20|27297.03|27297.03|27293.49|27293.49|27300.56|27300.56|27293.49|27293.49|0
1631285560000|2021-09-10 14:52:40|27292.77|27292.77|27292.77|27292.77|27292.77|27292.77|27292.77|27292.77|0
1631285570000|2021-09-10 14:52:50|27299.84|27299.84|27310.44|27310.44|27310.44|27310.44|27296.3|27296.3|0
1631285580000|2021-09-10 14:53:00|27317.51|27317.51|27321.29|27321.29|27321.29|27321.29|27317.51|27317.51|0
1631285590000|2021-09-10 14:53:10|27324.82|27324.82|27321.53|27321.53|27324.82|27324.82|27317.75|27317.75|0
1631285600000|2021-09-10 14:53:20|27325.07|27325.07|27325.26|27325.26|27325.26|27325.26|27324.66|27324.66|0
1631285610000|2021-09-10 14:53:30|27335.86|27335.86|27332.33|27332.33|27335.86|27335.86|27332.33|27332.33|0
1631285620000|2021-09-10 14:53:40|27335.86|27335.86|27339.4|27339.4|27339.4|27339.4|27335.86|27335.86|0
1631285640000|2021-09-10 14:54:00|27342.93|27342.93|27342.93|27342.93|27342.93|27342.93|27342.93|27342.93|0
1631285650000|2021-09-10 14:54:10|27335.86|27335.86|27333.34|27333.34|27336.27|27336.27|27332.74|27332.74|0
1631285660000|2021-09-10 14:54:20|27336.87|27336.87|27333.34|27333.34|27336.87|27336.87|27333.34|27333.34|0
1631285670000|2021-09-10 14:54:30|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|0
1631285680000|2021-09-10 14:54:40|27340.41|27340.41|27347.48|27347.48|27347.48|27347.48|27340.41|27340.41|0
1631285690000|2021-09-10 14:54:50|27343.94|27343.94|27314.05|27314.05|27343.94|27343.94|27314.05|27314.05|0
1631285700000|2021-09-10 14:55:00|27317.59|27317.59|27304.77|27304.77|27317.59|27317.59|27304.77|27304.77|0
1631285710000|2021-09-10 14:55:10|27308.3|27308.3|27308.3|27308.3|27308.3|27308.3|27307.7|27307.7|0
1631285720000|2021-09-10 14:55:20|27304.77|27304.77|27304.77|27304.77|27311.84|27311.84|27297.7|27297.7|0
1631285730000|2021-09-10 14:55:30|27301.23|27301.23|27290.03|27290.03|27301.23|27301.23|27290.03|27290.03|0
1631285740000|2021-09-10 14:55:40|27290.63|27290.63|27290.63|27290.63|27290.63|27290.63|27290.63|27290.63|0
1631285750000|2021-09-10 14:55:50|27304.77|27304.77|27301.23|27301.23|27304.77|27304.77|27301.23|27301.23|0
1631285760000|2021-09-10 14:56:00|27308.3|27308.3|27315.37|27315.37|27315.37|27315.37|27308.3|27308.3|0
1631285770000|2021-09-10 14:56:10|27311.84|27311.84|27316.58|27316.58|27319.51|27319.51|27311.84|27311.84|0
1631285780000|2021-09-10 14:56:20|27320.11|27320.11|27320.11|27320.11|27323.65|27323.65|27320.11|27320.11|0
1631285790000|2021-09-10 14:56:30|27323.65|27323.65|27328.19|27328.19|27335.26|27335.26|27323.65|27323.65|0
1631285800000|2021-09-10 14:56:40|27324.66|27324.66|27321.12|27321.12|27324.66|27324.66|27321.12|27321.12|0
1631285810000|2021-09-10 14:56:50|27317.59|27317.59|27317.59|27317.59|27317.59|27317.59|27317.59|27317.59|0
1631285820000|2021-09-10 14:57:00|27321.12|27321.12|27324.66|27324.66|27324.66|27324.66|27321.12|27321.12|0
1631285830000|2021-09-10 14:57:10|27331.73|27331.73|27324.66|27324.66|27331.73|27331.73|27324.66|27324.66|0
1631285840000|2021-09-10 14:57:20|27317.59|27317.59|27318.19|27318.19|27318.19|27318.19|27317.59|27317.59|0
1631285850000|2021-09-10 14:57:30|27314.65|27314.65|27311.12|27311.12|27314.65|27314.65|27311.12|27311.12|0
1631285860000|2021-09-10 14:57:40|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|0
1631285870000|2021-09-10 14:57:50|27318.19|27318.19|27318.19|27318.19|27318.19|27318.19|27318.19|27318.19|0
1631285890000|2021-09-10 14:58:10|27314.65|27314.65|27326.46|27326.46|27326.46|27326.46|27314.65|27314.65|0
1631285900000|2021-09-10 14:58:20|27329.99|27329.99|27329.99|27329.99|27329.99|27329.99|27329.99|27329.99|0
1631285910000|2021-09-10 14:58:30|27326.46|27326.46|27319.39|27319.39|27326.46|27326.46|27319.39|27319.39|0
1631285930000|2021-09-10 14:58:50|27322.92|27322.92|27326.46|27326.46|27326.46|27326.46|27322.92|27322.92|0
1631285940000|2021-09-10 14:59:00|27329.99|27329.99|27329.99|27329.99|27329.99|27329.99|27329.99|27329.99|0
1631285950000|2021-09-10 14:59:10|27333.53|27333.53|27326.46|27326.46|27333.53|27333.53|27326.46|27326.46|0
1631285960000|2021-09-10 14:59:20|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|0
1631285980000|2021-09-10 14:59:40|27322.32|27322.32|27325.26|27325.26|27325.26|27325.26|27321.72|27321.72|0
1631285990000|2021-09-10 14:59:50|27328.79|27328.79|27328.79|27328.79|27328.79|27328.79|27328.79|27328.79|0
1631286000000|2021-09-10 15:00:00|27325.26|27325.26|27328.79|27328.79|27332.33|27332.33|27325.26|27325.26|0
1631286010000|2021-09-10 15:00:10|27332.33|27332.33|27335.86|27335.86|27335.86|27335.86|27332.33|27332.33|0
1631286020000|2021-09-10 15:00:20|27339.4|27339.4|27342.93|27342.93|27342.93|27342.93|27339.4|27339.4|0
1631286030000|2021-09-10 15:00:30|27343.17|27343.17|27346.71|27346.71|27346.71|27346.71|27343.17|27343.17|0
1631286040000|2021-09-10 15:00:40|27339.64|27339.64|27332.57|27332.57|27339.64|27339.64|27332.57|27332.57|0
1631286050000|2021-09-10 15:00:50|27329.03|27329.03|27329.03|27329.03|27329.03|27329.03|27329.03|27329.03|0
1631286060000|2021-09-10 15:01:00|27328.43|27328.43|27324.3|27324.3|27328.43|27328.43|27324.3|27324.3|0
1631286070000|2021-09-10 15:01:10|27320.76|27320.76|27331.37|27331.37|27331.37|27331.37|27320.76|27320.76|0
1631286080000|2021-09-10 15:01:20|27327.83|27327.83|27327.83|27327.83|27327.83|27327.83|27327.83|27327.83|0
1631286090000|2021-09-10 15:01:30|27334.9|27334.9|27341.97|27341.97|27349.04|27349.04|27334.9|27334.9|0
1631286100000|2021-09-10 15:01:40|27345.51|27345.51|27338.44|27338.44|27345.51|27345.51|27338.44|27338.44|0
1631286110000|2021-09-10 15:01:50|27341.97|27341.97|27341.56|27341.56|27341.97|27341.97|27341.56|27341.56|0
1631286120000|2021-09-10 15:02:00|27345.1|27345.1|27345.1|27345.1|27345.1|27345.1|27345.1|27345.1|0
1631286130000|2021-09-10 15:02:10|27341.56|27341.56|27340.96|27340.96|27341.56|27341.56|27337.43|27337.43|0
1631286150000|2021-09-10 15:02:30|27341.56|27341.56|27348.63|27348.63|27348.63|27348.63|27341.56|27341.56|0
1631286160000|2021-09-10 15:02:40|27352.17|27352.17|27349.04|27349.04|27352.58|27352.58|27349.04|27349.04|0
1631286170000|2021-09-10 15:02:50|27356.11|27356.11|27356.71|27356.71|27356.71|27356.71|27356.11|27356.11|0
1631286180000|2021-09-10 15:03:00|27360.25|27360.25|27363.78|27363.78|27363.78|27363.78|27360.25|27360.25|0
1631286190000|2021-09-10 15:03:10|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|0
1631286200000|2021-09-10 15:03:20|27363.78|27363.78|27356.71|27356.71|27363.78|27363.78|27356.71|27356.71|0
1631286220000|2021-09-10 15:03:40|27360.25|27360.25|27360.25|27360.25|27360.25|27360.25|27360.25|27360.25|0
1631286230000|2021-09-10 15:03:50|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|0
1631286260000|2021-09-10 15:04:20|27366.72|27366.72|27370.25|27370.25|27370.25|27370.25|27359.65|27359.65|0
1631286270000|2021-09-10 15:04:30|27366.72|27366.72|27366.72|27366.72|27366.72|27366.72|27366.72|27366.72|0
1631286280000|2021-09-10 15:04:40|27363.18|27363.18|27366.72|27366.72|27366.72|27366.72|27363.18|27363.18|0
1631286290000|2021-09-10 15:04:50|27370.25|27370.25|27373.79|27373.79|27373.79|27373.79|27370.25|27370.25|0
1631286310000|2021-09-10 15:05:10|27380.86|27380.86|27380.86|27380.86|27384.39|27384.39|27377.32|27377.32|0
1631286320000|2021-09-10 15:05:20|27381.46|27381.46|27381.46|27381.46|27384.99|27384.99|27377.92|27377.92|0
1631286330000|2021-09-10 15:05:30|27384.99|27384.99|27377.92|27377.92|27384.99|27384.99|27377.92|27377.92|0
1631286340000|2021-09-10 15:05:40|27381.46|27381.46|27381.46|27381.46|27381.46|27381.46|27381.46|27381.46|0
1631286360000|2021-09-10 15:06:00|27384.99|27384.99|27381.46|27381.46|27384.99|27384.99|27381.46|27381.46|0
1631286380000|2021-09-10 15:06:20|27374.39|27374.39|27370.85|27370.85|27374.39|27374.39|27370.85|27370.85|0
1631286390000|2021-09-10 15:06:30|27363.78|27363.78|27360.25|27360.25|27363.78|27363.78|27360.25|27360.25|0
1631286400000|2021-09-10 15:06:40|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|0
1631286410000|2021-09-10 15:06:50|27370.85|27370.85|27370.85|27370.85|27370.85|27370.85|27370.85|27370.85|0
1631286420000|2021-09-10 15:07:00|27367.32|27367.32|27367.32|27367.32|27367.32|27367.32|27353.18|27353.18|0
1631286430000|2021-09-10 15:07:10|27360.25|27360.25|27360.25|27360.25|27360.25|27360.25|27360.25|27360.25|0
1631286450000|2021-09-10 15:07:30|27363.78|27363.78|27363.78|27363.78|27363.78|27363.78|27363.78|27363.78|0
1631286460000|2021-09-10 15:07:40|27367.32|27367.32|27367.92|27367.92|27367.92|27367.92|27367.32|27367.32|0
1631286470000|2021-09-10 15:07:50|27364.38|27364.38|27363.97|27363.97|27364.38|27364.38|27360.44|27360.44|0
1631286480000|2021-09-10 15:08:00|27360.44|27360.44|27349.23|27349.23|27360.44|27360.44|27349.23|27349.23|0
1631286490000|2021-09-10 15:08:10|27345.7|27345.7|27345.7|27345.7|27345.7|27345.7|27345.7|27345.7|0
1631286500000|2021-09-10 15:08:20|27349.23|27349.23|27349.23|27349.23|27349.23|27349.23|27349.23|27349.23|0
1631286510000|2021-09-10 15:08:30|27352.77|27352.77|27356.3|27356.3|27356.3|27356.3|27352.77|27352.77|0
1631286530000|2021-09-10 15:08:50|27359.84|27359.84|27363.78|27363.78|27370.85|27370.85|27359.84|27359.84|0
1631286540000|2021-09-10 15:09:00|27367.32|27367.32|27370.85|27370.85|27370.85|27370.85|27367.32|27367.32|0
1631286560000|2021-09-10 15:09:20|27374.39|27374.39|27370.85|27370.85|27374.39|27374.39|27370.85|27370.85|0
1631286570000|2021-09-10 15:09:30|27374.39|27374.39|27374.39|27374.39|27374.39|27374.39|27374.39|27374.39|0
1631286600000|2021-09-10 15:10:00|27377.92|27377.92|27377.92|27377.92|27381.46|27381.46|27377.92|27377.92|0
1631286620000|2021-09-10 15:10:20|27381.46|27381.46|27377.92|27377.92|27381.46|27381.46|27377.92|27377.92|0
1631286640000|2021-09-10 15:10:40|27381.46|27381.46|27384.99|27384.99|27384.99|27384.99|27381.46|27381.46|0
1631286670000|2021-09-10 15:11:10|27381.46|27381.46|27381.46|27381.46|27381.46|27381.46|27381.46|27381.46|0
1631286680000|2021-09-10 15:11:20|27377.92|27377.92|27377.92|27377.92|27377.92|27377.92|27377.92|27377.92|0
1631286690000|2021-09-10 15:11:30|27374.39|27374.39|27374.39|27374.39|27374.39|27374.39|27374.39|27374.39|0
1631286700000|2021-09-10 15:11:40|27374.63|27374.63|27381.7|27381.7|27381.7|27381.7|27374.63|27374.63|0
1631286720000|2021-09-10 15:12:00|27381.1|27381.1|27381.1|27381.1|27381.1|27381.1|27381.1|27381.1|0
1631286730000|2021-09-10 15:12:10|27377.56|27377.56|27374.03|27374.03|27377.56|27377.56|27374.03|27374.03|0
1631286740000|2021-09-10 15:12:20|27370.49|27370.49|27371.09|27371.09|27371.09|27371.09|27370.49|27370.49|0
1631286750000|2021-09-10 15:12:30|27374.63|27374.63|27374.63|27374.63|27374.63|27374.63|27374.63|27374.63|0
1631286770000|2021-09-10 15:12:50|27378.16|27378.16|27378.16|27378.16|27378.16|27378.16|27378.16|27378.16|0
1631286780000|2021-09-10 15:13:00|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|0
1631286790000|2021-09-10 15:13:10|27385.23|27385.23|27385.23|27385.23|27385.23|27385.23|27385.23|27385.23|0
1631286800000|2021-09-10 15:13:20|27388.77|27388.77|27392.3|27392.3|27392.3|27392.3|27388.77|27388.77|0
1631286810000|2021-09-10 15:13:30|27385.23|27385.23|27388.77|27388.77|27388.77|27388.77|27385.23|27385.23|0
1631286820000|2021-09-10 15:13:40|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|0
1631286830000|2021-09-10 15:13:50|27388.77|27388.77|27388.77|27388.77|27388.77|27388.77|27388.77|27388.77|0
1631286840000|2021-09-10 15:14:00|27385.23|27385.23|27385.23|27385.23|27385.23|27385.23|27385.23|27385.23|0
1631286850000|2021-09-10 15:14:10|27381.7|27381.7|27385.23|27385.23|27385.23|27385.23|27381.7|27381.7|0
1631286880000|2021-09-10 15:14:40|27388.77|27388.77|27392.9|27392.9|27392.9|27392.9|27388.77|27388.77|0
1631286900000|2021-09-10 15:15:00|27389.37|27389.37|27388.77|27388.77|27389.37|27389.37|27388.77|27388.77|0
1631286910000|2021-09-10 15:15:10|27395.84|27395.84|27395.84|27395.84|27395.84|27395.84|27395.84|27395.84|0
1631286930000|2021-09-10 15:15:30|27396.25|27396.25|27403.32|27403.32|27403.32|27403.32|27396.25|27396.25|0
1631286940000|2021-09-10 15:15:40|27406.85|27406.85|27406.85|27406.85|27406.85|27406.85|27406.85|27406.85|0
1631286950000|2021-09-10 15:15:50|27403.32|27403.32|27400.03|27400.03|27403.32|27403.32|27400.03|27400.03|0
1631286960000|2021-09-10 15:16:00|27396.49|27396.49|27392.96|27392.96|27396.49|27396.49|27392.96|27392.96|0
1631286970000|2021-09-10 15:16:10|27396.49|27396.49|27396.97|27396.97|27396.97|27396.97|27396.49|27396.49|0
1631286990000|2021-09-10 15:16:30|27400.51|27400.51|27396.97|27396.97|27400.51|27400.51|27396.97|27396.97|0
1631287040000|2021-09-10 15:17:20|27400.51|27400.51|27400.51|27400.51|27400.51|27400.51|27400.51|27400.51|0
1631287070000|2021-09-10 15:17:50|27396.97|27396.97|27392.84|27392.84|27396.97|27396.97|27392.84|27392.84|0
1631287080000|2021-09-10 15:18:00|27389.3|27389.3|27388.89|27388.89|27389.3|27389.3|27388.89|27388.89|0
1631287130000|2021-09-10 15:18:50|27385.36|27385.36|27385.36|27385.36|27385.36|27385.36|27385.36|27385.36|0
1631287160000|2021-09-10 15:19:20|27378.29|27378.29|27378.29|27378.29|27378.29|27378.29|27378.29|27378.29|0
1631287170000|2021-09-10 15:19:30|27381.82|27381.82|27381.82|27381.82|27381.82|27381.82|27381.82|27381.82|0
1631287200000|2021-09-10 15:20:00|27385.36|27385.36|27384.87|27384.87|27385.36|27385.36|27384.87|27384.87|0
1631287210000|2021-09-10 15:20:10|27381.34|27381.34|27374.22|27374.22|27381.94|27381.94|27374.22|27374.22|0
1631287220000|2021-09-10 15:20:20|27373.81|27373.81|27373.81|27373.81|27373.81|27373.81|27373.81|27373.81|0
1631287230000|2021-09-10 15:20:30|27370.27|27370.27|27377.34|27377.34|27377.34|27377.34|27370.27|27370.27|0
1631287240000|2021-09-10 15:20:40|27373.81|27373.81|27373.81|27373.81|27373.81|27373.81|27373.81|27373.81|0
1631287250000|2021-09-10 15:20:50|27377.34|27377.34|27377.34|27377.34|27377.34|27377.34|27377.34|27377.34|0
1631287260000|2021-09-10 15:21:00|27376.74|27376.74|27373.21|27373.21|27376.74|27376.74|27373.21|27373.21|0
1631287270000|2021-09-10 15:21:10|27369.67|27369.67|27369.67|27369.67|27369.67|27369.67|27369.67|27369.67|0
1631287290000|2021-09-10 15:21:30|27373.21|27373.21|27373.21|27373.21|27373.21|27373.21|27373.21|27373.21|0
1631287300000|2021-09-10 15:21:40|27376.74|27376.74|27376.74|27376.74|27383.81|27383.81|27376.74|27376.74|0
1631287310000|2021-09-10 15:21:50|27380.28|27380.28|27376.74|27376.74|27380.28|27380.28|27376.74|27376.74|0
1631287320000|2021-09-10 15:22:00|27373.21|27373.21|27376.74|27376.74|27376.74|27376.74|27373.21|27373.21|0
1631287330000|2021-09-10 15:22:10|27373.21|27373.21|27373.21|27373.21|27373.21|27373.21|27373.21|27373.21|0
1631287340000|2021-09-10 15:22:20|27376.74|27376.74|27376.74|27376.74|27376.74|27376.74|27373.21|27373.21|0
1631287350000|2021-09-10 15:22:30|27373.21|27373.21|27373.21|27373.21|27373.21|27373.21|27373.21|27373.21|0
1631287360000|2021-09-10 15:22:40|27369.67|27369.67|27369.67|27369.67|27369.67|27369.67|27369.67|27369.67|0
1631287370000|2021-09-10 15:22:50|27380.28|27380.28|27383.81|27383.81|27383.81|27383.81|27380.28|27380.28|0
1631287390000|2021-09-10 15:23:10|27380.28|27380.28|27380.28|27380.28|27380.28|27380.28|27380.28|27380.28|0
1631287400000|2021-09-10 15:23:20|27384.41|27384.41|27387.54|27387.54|27387.54|27387.54|27384|27384|0
1631287410000|2021-09-10 15:23:30|27380.47|27380.47|27380.47|27380.47|27380.47|27380.47|27380.47|27380.47|0
1631287420000|2021-09-10 15:23:40|27384|27384|27380.47|27380.47|27384|27384|27380.47|27380.47|0
1631287440000|2021-09-10 15:24:00|27384|27384|27387.54|27387.54|27387.54|27387.54|27384|27384|0
1631287460000|2021-09-10 15:24:20|27391.07|27391.07|27380.47|27380.47|27391.07|27391.07|27380.47|27380.47|0
1631287470000|2021-09-10 15:24:30|27376.93|27376.93|27376.93|27376.93|27380.47|27380.47|27376.93|27376.93|0
1631287490000|2021-09-10 15:24:50|27384|27384|27384|27384|27384|27384|27384|27384|0
1631287500000|2021-09-10 15:25:00|27380.47|27380.47|27384|27384|27387.54|27387.54|27380.47|27380.47|0
1631287510000|2021-09-10 15:25:10|27387.54|27387.54|27386.34|27386.34|27387.54|27387.54|27384|27384|0
1631287520000|2021-09-10 15:25:20|27389.87|27389.87|27394.01|27394.01|27394.01|27394.01|27389.87|27389.87|0
1631287530000|2021-09-10 15:25:30|27397.54|27397.54|27397.54|27397.54|27397.54|27397.54|27397.54|27397.54|0
1631287540000|2021-09-10 15:25:40|27394.01|27394.01|27397.54|27397.54|27397.54|27397.54|27394.01|27394.01|0
1631287560000|2021-09-10 15:26:00|27394.01|27394.01|27386.94|27386.94|27394.01|27394.01|27383.4|27383.4|0
1631287570000|2021-09-10 15:26:10|27390.47|27390.47|27390.47|27390.47|27390.47|27390.47|27390.47|27390.47|0
1631287580000|2021-09-10 15:26:20|27389.87|27389.87|27392.81|27392.81|27393.41|27393.41|27389.87|27389.87|0
1631287590000|2021-09-10 15:26:30|27393.41|27393.41|27386.34|27386.34|27393.41|27393.41|27386.34|27386.34|0
1631287600000|2021-09-10 15:26:40|27389.87|27389.87|27396.94|27396.94|27396.94|27396.94|27386.34|27386.34|0
1631287610000|2021-09-10 15:26:50|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|0
1631287620000|2021-09-10 15:27:00|27389.87|27389.87|27393.41|27393.41|27396.94|27396.94|27389.87|27389.87|0
1631287630000|2021-09-10 15:27:10|27396.94|27396.94|27397.54|27397.54|27397.54|27397.54|27396.94|27396.94|0
1631287640000|2021-09-10 15:27:20|27401.08|27401.08|27397.54|27397.54|27401.08|27401.08|27397.54|27397.54|0
1631287660000|2021-09-10 15:27:40|27394.01|27394.01|27401.08|27401.08|27404.61|27404.61|27394.01|27394.01|0
1631287670000|2021-09-10 15:27:50|27397.54|27397.54|27394.01|27394.01|27397.54|27397.54|27394.01|27394.01|0
1631287680000|2021-09-10 15:28:00|27397.54|27397.54|27401.08|27401.08|27401.08|27401.08|27397.54|27397.54|0
1631287690000|2021-09-10 15:28:10|27404.61|27404.61|27404.61|27404.61|27404.61|27404.61|27404.61|27404.61|0
1631287700000|2021-09-10 15:28:20|27397.54|27397.54|27394.01|27394.01|27397.54|27397.54|27394.01|27394.01|0
1631287720000|2021-09-10 15:28:40|27386.94|27386.94|27386.34|27386.34|27386.94|27386.94|27386.34|27386.34|0
1631287730000|2021-09-10 15:28:50|27382.8|27382.8|27383.04|27383.04|27383.04|27383.04|27382.8|27382.8|0
1631287740000|2021-09-10 15:29:00|27386.58|27386.58|27375.97|27375.97|27386.58|27386.58|27372.44|27372.44|0
1631287750000|2021-09-10 15:29:10|27379.51|27379.51|27375.97|27375.97|27379.51|27379.51|27375.97|27375.97|0
1631287760000|2021-09-10 15:29:20|27379.51|27379.51|27371.35|27371.35|27379.51|27379.51|27371.35|27371.35|0
1631287770000|2021-09-10 15:29:30|27370.75|27370.75|27377.47|27377.47|27377.47|27377.47|27370.15|27370.15|0
1631287780000|2021-09-10 15:29:40|27377.22|27377.22|27384.29|27384.29|27387.83|27387.83|27377.22|27377.22|0
1631287790000|2021-09-10 15:29:50|27387.83|27387.83|27387.83|27387.83|27387.83|27387.83|27387.83|27387.83|0
1631517310000|2021-09-13 07:15:10|27618.36|27618.36|27618.36|27618.36|27618.36|27618.36|27618.36|27618.36|0
1631517350000|2021-09-13 07:15:50|27611.29|27611.29|27611.29|27611.29|27611.29|27611.29|27611.29|27611.29|0
1631517360000|2021-09-13 07:16:00|27604.22|27604.22|27606.62|27606.62|27606.62|27606.62|27604.22|27604.22|0
1631517380000|2021-09-13 07:16:20|27606.02|27606.02|27606.02|27606.02|27606.02|27606.02|27606.02|27606.02|0
1631517390000|2021-09-13 07:16:30|27605.42|27605.42|27605.42|27605.42|27605.42|27605.42|27605.42|27605.42|0
1631517400000|2021-09-13 07:16:40|27580.68|27580.68|27580.68|27580.68|27580.68|27580.68|27580.68|27580.68|0
1631517410000|2021-09-13 07:16:50|27580.08|27580.08|27578.88|27578.88|27580.08|27580.08|27578.88|27578.88|0
1631517420000|2021-09-13 07:17:00|27578.47|27578.47|27580.39|27580.39|27581.59|27581.59|27578.06|27578.06|0
1631517450000|2021-09-13 07:17:30|27580.8|27580.8|27580.8|27580.8|27580.8|27580.8|27580.8|27580.8|0
1631517460000|2021-09-13 07:17:40|27577.26|27577.26|27577.26|27577.26|27577.26|27577.26|27577.26|27577.26|0
1631517480000|2021-09-13 07:18:00|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|0
1631517520000|2021-09-13 07:18:40|27570.19|27570.19|27573.8|27573.8|27573.8|27573.8|27570.19|27570.19|0
1631517540000|2021-09-13 07:19:00|27573.2|27573.2|27569.66|27569.66|27573.2|27573.2|27569.66|27569.66|0
1631517550000|2021-09-13 07:19:10|27566.13|27566.13|27566.13|27566.13|27566.13|27566.13|27566.13|27566.13|0
1631517610000|2021-09-13 07:20:10|27565.72|27565.72|27572.79|27572.79|27572.79|27572.79|27565.72|27565.72|0
1631517620000|2021-09-13 07:20:20|27576.32|27576.32|27576.32|27576.32|27576.32|27576.32|27576.32|27576.32|0
1631517630000|2021-09-13 07:20:30|27579.86|27579.86|27581.06|27581.06|27581.06|27581.06|27579.86|27579.86|0
1631517640000|2021-09-13 07:20:40|27595.2|27595.2|27595.2|27595.2|27595.2|27595.2|27595.2|27595.2|0
1631517650000|2021-09-13 07:20:50|27591.66|27591.66|27591.66|27591.66|27591.66|27591.66|27591.66|27591.66|0
1631517660000|2021-09-13 07:21:00|27590.84|27590.84|27590.84|27590.84|27590.84|27590.84|27590.84|27590.84|0
1631517680000|2021-09-13 07:21:20|27583.78|27583.78|27583.17|27583.17|27583.78|27583.78|27583.17|27583.17|0
1631517690000|2021-09-13 07:21:30|27583.78|27583.78|27583.78|27583.78|27583.78|27583.78|27583.78|27583.78|0
1631517710000|2021-09-13 07:21:50|27569.64|27569.64|27569.64|27569.64|27569.64|27569.64|27569.64|27569.64|0
1631517730000|2021-09-13 07:22:10|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|0
1631517770000|2021-09-13 07:22:50|27571.94|27571.94|27571.94|27571.94|27571.94|27571.94|27571.94|27571.94|0
1631517800000|2021-09-13 07:23:20|27571.34|27571.34|27571.34|27571.34|27571.34|27571.34|27571.34|27571.34|0
1631517820000|2021-09-13 07:23:40|27570.14|27570.14|27570.14|27570.14|27570.14|27570.14|27570.14|27570.14|0
1631517840000|2021-09-13 07:24:00|27569.73|27569.73|27569.73|27569.73|27569.73|27569.73|27569.73|27569.73|0
1631517860000|2021-09-13 07:24:20|27559.12|27559.12|27559.12|27559.12|27562.66|27562.66|27559.12|27559.12|0
1631517870000|2021-09-13 07:24:30|27558.52|27558.52|27557.1|27557.1|27558.52|27558.52|27551.45|27551.45|0
1631517900000|2021-09-13 07:25:00|27560.64|27560.64|27560.64|27560.64|27560.64|27560.64|27560.64|27560.64|0
1631517910000|2021-09-13 07:25:10|27564.17|27564.17|27567.71|27567.71|27567.71|27567.71|27564.17|27564.17|0
1631517920000|2021-09-13 07:25:20|27560.64|27560.64|27560.04|27560.04|27560.64|27560.64|27560.04|27560.04|0
1631517930000|2021-09-13 07:25:30|27556.5|27556.5|27556.5|27556.5|27556.5|27556.5|27556.5|27556.5|0
1631517950000|2021-09-13 07:25:50|27557.1|27557.1|27557.1|27557.1|27557.1|27557.1|27557.1|27557.1|0
1631517970000|2021-09-13 07:26:10|27553.57|27553.57|27554.17|27554.17|27554.17|27554.17|27553.57|27553.57|0
1631517990000|2021-09-13 07:26:30|27554.58|27554.58|27554.58|27554.58|27554.58|27554.58|27554.58|27554.58|0
1631518000000|2021-09-13 07:26:40|27553.98|27553.98|27557.51|27557.51|27557.51|27557.51|27553.98|27553.98|0
1631518030000|2021-09-13 07:27:10|27558.11|27558.11|27558.11|27558.11|27558.11|27558.11|27558.11|27558.11|0
1631518050000|2021-09-13 07:27:30|27556.31|27556.31|27545.71|27545.71|27556.31|27556.31|27545.71|27545.71|0
1631518100000|2021-09-13 07:28:20|27549.24|27549.24|27549.24|27549.24|27549.24|27549.24|27549.24|27549.24|0
1631518110000|2021-09-13 07:28:30|27545.71|27545.71|27538.64|27538.64|27545.71|27545.71|27538.64|27538.64|0
1631518140000|2021-09-13 07:29:00|27545.71|27545.71|27556.31|27556.31|27556.31|27556.31|27545.71|27545.71|0
1631518150000|2021-09-13 07:29:10|27552.78|27552.78|27552.78|27552.78|27552.78|27552.78|27552.78|27552.78|0
1631518170000|2021-09-13 07:29:30|27549.24|27549.24|27549.24|27549.24|27549.24|27549.24|27549.24|27549.24|0
1631518180000|2021-09-13 07:29:40|27556.31|27556.31|27542.17|27542.17|27556.31|27556.31|27542.17|27542.17|0
1631518210000|2021-09-13 07:30:10|27542.77|27542.77|27560.45|27560.45|27560.45|27560.45|27542.77|27542.77|0
1631518220000|2021-09-13 07:30:20|27553.38|27553.38|27549.84|27549.84|27553.38|27553.38|27549.84|27549.84|0
1631518230000|2021-09-13 07:30:30|27553.38|27553.38|27553.38|27553.38|27553.38|27553.38|27553.38|27553.38|0
1631518240000|2021-09-13 07:30:40|27546.31|27546.31|27546.31|27546.31|27546.31|27546.31|27546.31|27546.31|0
1631518260000|2021-09-13 07:31:00|27558.93|27558.93|27555.4|27555.4|27558.93|27558.93|27555.4|27555.4|0
1631518270000|2021-09-13 07:31:10|27573.07|27573.07|27573.07|27573.07|27573.07|27573.07|27573.07|27573.07|0
1631518320000|2021-09-13 07:32:00|27571.75|27571.75|27568.22|27568.22|27571.75|27571.75|27568.22|27568.22|0
1631518330000|2021-09-13 07:32:10|27571.75|27571.75|27572.16|27572.16|27572.16|27572.16|27571.75|27571.75|0
1631518350000|2021-09-13 07:32:30|27558.02|27558.02|27558.62|27558.62|27558.62|27558.62|27558.02|27558.02|0
1631518370000|2021-09-13 07:32:50|27555.09|27555.09|27555.09|27555.09|27555.09|27555.09|27555.09|27555.09|0
1631518380000|2021-09-13 07:33:00|27562.16|27562.16|27562.16|27562.16|27562.16|27562.16|27562.16|27562.16|0
1631518390000|2021-09-13 07:33:10|27565.69|27565.69|27565.69|27565.69|27565.69|27565.69|27565.69|27565.69|0
1631518400000|2021-09-13 07:33:20|27566.29|27566.29|27562.76|27562.76|27566.29|27566.29|27562.76|27562.76|0
1631518420000|2021-09-13 07:33:40|27561.94|27561.94|27554.27|27554.27|27561.94|27561.94|27554.27|27554.27|0
1631518450000|2021-09-13 07:34:10|27553.67|27553.67|27553.67|27553.67|27553.67|27553.67|27553.67|27553.67|0
1631518480000|2021-09-13 07:34:40|27563.86|27563.86|27563.86|27563.86|27563.86|27563.86|27563.86|27563.86|0
1631518530000|2021-09-13 07:35:30|27567.4|27567.4|27567.4|27567.4|27567.4|27567.4|27567.4|27567.4|0
1631518550000|2021-09-13 07:35:50|27563.86|27563.86|27563.86|27563.86|27563.86|27563.86|27563.86|27563.86|0
1631518570000|2021-09-13 07:36:10|27567.4|27567.4|27567.4|27567.4|27567.4|27567.4|27567.4|27567.4|0
1631518580000|2021-09-13 07:36:20|27570.93|27570.93|27575.07|27575.07|27575.07|27575.07|27570.93|27570.93|0
1631518600000|2021-09-13 07:36:40|27578.6|27578.6|27579.01|27579.01|27579.01|27579.01|27578.6|27578.6|0
1631518630000|2021-09-13 07:37:10|27582.55|27582.55|27593.15|27593.15|27593.15|27593.15|27582.55|27582.55|0
1631518660000|2021-09-13 07:37:40|27603.76|27603.76|27607.29|27607.29|27607.29|27607.29|27603.76|27603.76|0
1631518700000|2021-09-13 07:38:20|27600.22|27600.22|27600.22|27600.22|27600.22|27600.22|27600.22|27600.22|0
1631518710000|2021-09-13 07:38:30|27603.76|27603.76|27600.22|27600.22|27603.76|27603.76|27600.22|27600.22|0
1631518720000|2021-09-13 07:38:40|27596.69|27596.69|27589.62|27589.62|27596.69|27596.69|27589.62|27589.62|0
1631518800000|2021-09-13 07:40:00|27589.21|27589.21|27589.21|27589.21|27589.21|27589.21|27589.21|27589.21|0
1631518810000|2021-09-13 07:40:10|27592.74|27592.74|27592.74|27592.74|27592.74|27592.74|27592.74|27592.74|0
1631518820000|2021-09-13 07:40:20|27593.15|27593.15|27593.15|27593.15|27593.15|27593.15|27589.62|27589.62|0
1631518830000|2021-09-13 07:40:30|27593.75|27593.75|27593.75|27593.75|27593.75|27593.75|27593.75|27593.75|0
1631518840000|2021-09-13 07:40:40|27590.22|27590.22|27590.22|27590.22|27590.22|27590.22|27590.22|27590.22|0
1631518860000|2021-09-13 07:41:00|27586.68|27586.68|27586.68|27586.68|27590.22|27590.22|27586.68|27586.68|0
1631518880000|2021-09-13 07:41:20|27593.75|27593.75|27593.75|27593.75|27593.75|27593.75|27593.75|27593.75|0
1631518890000|2021-09-13 07:41:30|27597.29|27597.29|27597.29|27597.29|27597.29|27597.29|27597.29|27597.29|0
1631518910000|2021-09-13 07:41:50|27583.15|27583.15|27583.15|27583.15|27583.15|27583.15|27583.15|27583.15|0
1631518930000|2021-09-13 07:42:10|27581.73|27581.73|27581.32|27581.32|27581.73|27581.73|27581.32|27581.32|0
1631518940000|2021-09-13 07:42:20|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|0
1631518950000|2021-09-13 07:42:30|27580.11|27580.11|27580.11|27580.11|27580.11|27580.11|27580.11|27580.11|0
1631518990000|2021-09-13 07:43:10|27576.58|27576.58|27568.31|27568.31|27576.58|27576.58|27568.31|27568.31|0
1631519000000|2021-09-13 07:43:20|27567.71|27567.71|27567.71|27567.71|27567.71|27567.71|27567.71|27567.71|0
1631519010000|2021-09-13 07:43:30|27564.17|27564.17|27563.76|27563.76|27564.17|27564.17|27563.76|27563.76|0
1631519020000|2021-09-13 07:43:40|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|0
1631519030000|2021-09-13 07:43:50|27556.09|27556.09|27556.09|27556.09|27556.09|27556.09|27556.09|27556.09|0
1631519040000|2021-09-13 07:44:00|27556.5|27556.5|27549.43|27549.43|27556.5|27556.5|27549.43|27549.43|0
1631519050000|2021-09-13 07:44:10|27549.02|27549.02|27566.7|27566.7|27566.7|27566.7|27549.02|27549.02|0
1631519060000|2021-09-13 07:44:20|27566.1|27566.1|27566.1|27566.1|27566.1|27566.1|27566.1|27566.1|0
1631519070000|2021-09-13 07:44:30|27562.56|27562.56|27563.76|27563.76|27563.76|27563.76|27562.56|27562.56|0
1631519080000|2021-09-13 07:44:40|27560.23|27560.23|27556.69|27556.69|27560.23|27560.23|27556.69|27556.69|0
1631519100000|2021-09-13 07:45:00|27556.28|27556.28|27553.35|27553.35|27556.88|27556.88|27553.35|27553.35|0
1631519120000|2021-09-13 07:45:20|27552.86|27552.86|27552.86|27552.86|27552.86|27552.86|27552.86|27552.86|0
1631519130000|2021-09-13 07:45:30|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|0
1631519150000|2021-09-13 07:45:50|27569.94|27569.94|27569.94|27569.94|27569.94|27569.94|27569.94|27569.94|0
1631519160000|2021-09-13 07:46:00|27570.35|27570.35|27566.81|27566.81|27570.35|27570.35|27566.81|27566.81|0
1631519170000|2021-09-13 07:46:10|27573.88|27573.88|27571.77|27571.77|27573.88|27573.88|27571.77|27571.77|0
1631519190000|2021-09-13 07:46:30|27564.7|27564.7|27564.7|27564.7|27564.7|27564.7|27564.7|27564.7|0
1631519200000|2021-09-13 07:46:40|27564.1|27564.1|27564.1|27564.1|27564.1|27564.1|27564.1|27564.1|0
1631519210000|2021-09-13 07:46:50|27557.03|27557.03|27552.29|27552.29|27557.03|27557.03|27552.29|27552.29|0
1631519230000|2021-09-13 07:47:10|27555.83|27555.83|27555.83|27555.83|27555.83|27555.83|27555.83|27555.83|0
1631519250000|2021-09-13 07:47:30|27562.9|27562.9|27562.9|27562.9|27562.9|27562.9|27562.9|27562.9|0
1631519290000|2021-09-13 07:48:10|27566.43|27566.43|27566.43|27566.43|27566.43|27566.43|27566.43|27566.43|0
1631519300000|2021-09-13 07:48:20|27562.9|27562.9|27562.9|27562.9|27562.9|27562.9|27562.9|27562.9|0
1631519340000|2021-09-13 07:49:00|27555.83|27555.83|27555.83|27555.83|27555.83|27555.83|27555.83|27555.83|0
1631519350000|2021-09-13 07:49:10|27548.76|27548.76|27548.76|27548.76|27548.76|27548.76|27548.76|27548.76|0
1631519410000|2021-09-13 07:50:10|27552.29|27552.29|27552.29|27552.29|27555.83|27555.83|27552.29|27552.29|0
1631519430000|2021-09-13 07:50:30|27555.83|27555.83|27559.36|27559.36|27559.36|27559.36|27555.83|27555.83|0
1631519460000|2021-09-13 07:51:00|27555.83|27555.83|27555.83|27555.83|27555.83|27555.83|27555.83|27555.83|0
1631519520000|2021-09-13 07:52:00|27552.29|27552.29|27552.29|27552.29|27552.29|27552.29|27552.29|27552.29|0
1631519530000|2021-09-13 07:52:10|27545.22|27545.22|27548.76|27548.76|27548.76|27548.76|27545.22|27545.22|0
1631519540000|2021-09-13 07:52:20|27552.29|27552.29|27553.13|27553.13|27553.38|27553.38|27552.29|27552.29|0
1631519550000|2021-09-13 07:52:30|27556.67|27556.67|27554.87|27554.87|27556.67|27556.67|27554.87|27554.87|0
1631519570000|2021-09-13 07:52:50|27554.14|27554.14|27553.66|27553.66|27554.14|27554.14|27553.66|27553.66|0
1631519630000|2021-09-13 07:53:50|27539.52|27539.52|27539.52|27539.52|27539.52|27539.52|27539.52|27539.52|0
1631519640000|2021-09-13 07:54:00|27535.98|27535.98|27535.98|27535.98|27535.98|27535.98|27535.98|27535.98|0
1631519700000|2021-09-13 07:55:00|27535.57|27535.57|27546.18|27546.18|27546.18|27546.18|27535.57|27535.57|0
1631519710000|2021-09-13 07:55:10|27542.64|27542.64|27542.64|27542.64|27542.64|27542.64|27542.64|27542.64|0
1631519730000|2021-09-13 07:55:30|27549.71|27549.71|27546.18|27546.18|27549.71|27549.71|27546.18|27546.18|0
1631519760000|2021-09-13 07:56:00|27539.11|27539.11|27539.11|27539.11|27539.11|27539.11|27539.11|27539.11|0
1631519770000|2021-09-13 07:56:10|27538.29|27538.29|27538.29|27538.29|27538.29|27538.29|27538.29|27538.29|0
1631519820000|2021-09-13 07:57:00|27534.75|27534.75|27538.29|27538.29|27538.29|27538.29|27534.75|27534.75|0
1631519830000|2021-09-13 07:57:10|27541.82|27541.82|27541.22|27541.22|27541.82|27541.82|27541.22|27541.22|0
1631519850000|2021-09-13 07:57:30|27539.58|27539.58|27539.58|27539.58|27539.58|27539.58|27539.58|27539.58|0
1631519880000|2021-09-13 07:58:00|27539.99|27539.99|27540.81|27540.81|27540.81|27540.81|27539.99|27539.99|0
1631519920000|2021-09-13 07:58:40|27544.35|27544.35|27544.35|27544.35|27544.35|27544.35|27544.35|27544.35|0
1631519930000|2021-09-13 07:58:50|27544.76|27544.76|27544.76|27544.76|27544.76|27544.76|27544.76|27544.76|0
1631519960000|2021-09-13 07:59:20|27545.96|27545.96|27545.96|27545.96|27545.96|27545.96|27545.96|27545.96|0
1631519970000|2021-09-13 07:59:30|27549.49|27549.49|27549.49|27549.49|27549.49|27549.49|27549.49|27549.49|0
1631519990000|2021-09-13 07:59:50|27549.74|27549.74|27549.74|27549.74|27549.74|27549.74|27549.74|27549.74|0
1631520000000|2021-09-13 08:00:00|27549.33|27549.33|27549.33|27549.33|27549.33|27549.33|27549.33|27549.33|0
1631520020000|2021-09-13 08:00:20|27549.74|27549.74|27549.74|27549.74|27549.74|27549.74|27549.74|27549.74|0
1631520030000|2021-09-13 08:00:30|27549.49|27549.49|27549.49|27549.49|27549.49|27549.49|27549.49|27549.49|0
1631520040000|2021-09-13 08:00:40|27553.03|27553.03|27553.03|27553.03|27553.03|27553.03|27553.03|27553.03|0
1631520100000|2021-09-13 08:01:40|27554.23|27554.23|27553.03|27553.03|27554.23|27554.23|27553.03|27553.03|0
1631520110000|2021-09-13 08:01:50|27553.63|27553.63|27553.63|27553.63|27553.63|27553.63|27553.63|27553.63|0
1631520120000|2021-09-13 08:02:00|27557.16|27557.16|27557.16|27557.16|27557.16|27557.16|27557.16|27557.16|0
1631520150000|2021-09-13 08:02:30|27556.56|27556.56|27556.56|27556.56|27556.56|27556.56|27556.56|27556.56|0
1631520240000|2021-09-13 08:04:00|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|0
1631520260000|2021-09-13 08:04:20|27555.55|27555.55|27555.07|27555.07|27555.55|27555.55|27555.07|27555.07|0
1631520280000|2021-09-13 08:04:40|27551.53|27551.53|27551.53|27551.53|27551.53|27551.53|27551.53|27551.53|0
1631520290000|2021-09-13 08:04:50|27562.14|27562.14|27562.14|27562.14|27562.14|27562.14|27562.14|27562.14|0
1631520330000|2021-09-13 08:05:30|27563.34|27563.34|27563.34|27563.34|27563.34|27563.34|27563.34|27563.34|0
1631520340000|2021-09-13 08:05:40|27566.87|27566.87|27566.87|27566.87|27566.87|27566.87|27566.87|27566.87|0
1631520370000|2021-09-13 08:06:10|27570.41|27570.41|27570.41|27570.41|27570.41|27570.41|27570.41|27570.41|0
1631520390000|2021-09-13 08:06:30|27563.34|27563.34|27563.34|27563.34|27563.34|27563.34|27563.34|27563.34|0
1631520430000|2021-09-13 08:07:10|27566.87|27566.87|27566.87|27566.87|27566.87|27566.87|27566.87|27566.87|0
1631520460000|2021-09-13 08:07:40|27563.34|27563.34|27563.34|27563.34|27563.34|27563.34|27563.34|27563.34|0
1631520560000|2021-09-13 08:09:20|27562.93|27562.93|27562.93|27562.93|27562.93|27562.93|27562.93|27562.93|0
1631520570000|2021-09-13 08:09:30|27559.39|27559.39|27559.39|27559.39|27559.39|27559.39|27559.39|27559.39|0
1631520580000|2021-09-13 08:09:40|27558.79|27558.79|27558.79|27558.79|27558.79|27558.79|27558.79|27558.79|0
1631520620000|2021-09-13 08:10:20|27569.4|27569.4|27577.07|27577.07|27577.07|27577.07|27569.4|27569.4|0
1631520630000|2021-09-13 08:10:30|27587.67|27587.67|27587.67|27587.67|27587.67|27587.67|27587.67|27587.67|0
1631520690000|2021-09-13 08:11:30|27584.14|27584.14|27584.14|27584.14|27584.14|27584.14|27584.14|27584.14|0
1631520730000|2021-09-13 08:12:10|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|0
1631520750000|2021-09-13 08:12:30|27587.67|27587.67|27584.14|27584.14|27587.67|27587.67|27584.14|27584.14|0
1631520780000|2021-09-13 08:13:00|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|0
1631520820000|2021-09-13 08:13:40|27594.74|27594.74|27594.74|27594.74|27594.74|27594.74|27594.74|27594.74|0
1631520860000|2021-09-13 08:14:20|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|0
1631520900000|2021-09-13 08:15:00|27592.41|27592.41|27593.61|27593.61|27593.61|27593.61|27592.41|27592.41|0
1631520910000|2021-09-13 08:15:10|27597.15|27597.15|27600.68|27600.68|27600.68|27600.68|27597.15|27597.15|0
1631520930000|2021-09-13 08:15:30|27604.22|27604.22|27604.22|27604.22|27604.22|27604.22|27597.15|27597.15|0
1631520990000|2021-09-13 08:16:30|27597.15|27597.15|27597.15|27597.15|27597.15|27597.15|27597.15|27597.15|0
1631521010000|2021-09-13 08:16:50|27600.68|27600.68|27604.22|27604.22|27604.22|27604.22|27600.68|27600.68|0
1631521050000|2021-09-13 08:17:30|27603.62|27603.62|27603.62|27603.62|27603.62|27603.62|27603.62|27603.62|0
1631521060000|2021-09-13 08:17:40|27603.02|27603.02|27603.02|27603.02|27603.02|27603.02|27603.02|27603.02|0
1631521080000|2021-09-13 08:18:00|27606.55|27606.55|27598.88|27598.88|27606.55|27606.55|27598.88|27598.88|0
1631521090000|2021-09-13 08:18:10|27598.47|27598.47|27598.47|27598.47|27598.47|27598.47|27598.47|27598.47|0
1631521100000|2021-09-13 08:18:20|27598.71|27598.71|27598.71|27598.71|27598.71|27598.71|27598.71|27598.71|0
1631521120000|2021-09-13 08:18:40|27599.31|27599.31|27595.78|27595.78|27599.31|27599.31|27595.78|27595.78|0
1631521140000|2021-09-13 08:19:00|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|0
1631521160000|2021-09-13 08:19:20|27591.76|27591.76|27591.52|27591.52|27591.76|27591.76|27591.52|27591.52|0
1631521180000|2021-09-13 08:19:40|27591.27|27591.27|27591.27|27591.27|27591.27|27591.27|27591.27|27591.27|0
1631521190000|2021-09-13 08:19:50|27580.67|27580.67|27580.67|27580.67|27580.67|27580.67|27580.67|27580.67|0
1631521210000|2021-09-13 08:20:10|27577.14|27577.14|27577.14|27577.14|27577.14|27577.14|27577.14|27577.14|0
1631521220000|2021-09-13 08:20:20|27576.53|27576.53|27587.14|27587.14|27587.14|27587.14|27576.53|27576.53|0
1631521230000|2021-09-13 08:20:30|27587.62|27587.62|27587.62|27587.62|27587.62|27587.62|27587.62|27587.62|0
1631521240000|2021-09-13 08:20:40|27587.02|27587.02|27586.42|27586.42|27587.02|27587.02|27586.42|27586.42|0
1631521250000|2021-09-13 08:20:50|27585.82|27585.82|27585.82|27585.82|27585.82|27585.82|27585.82|27585.82|0
1631521260000|2021-09-13 08:21:00|27592.89|27592.89|27589.36|27589.36|27592.89|27592.89|27589.36|27589.36|0
1631521290000|2021-09-13 08:21:30|27582.29|27582.29|27582.7|27582.7|27582.7|27582.7|27582.29|27582.29|0
1631521340000|2021-09-13 08:22:20|27575.63|27575.63|27575.63|27575.63|27575.63|27575.63|27575.63|27575.63|0
1631521370000|2021-09-13 08:22:50|27575.38|27575.38|27575.38|27575.38|27575.38|27575.38|27575.38|27575.38|0
1631521400000|2021-09-13 08:23:20|27576.59|27576.59|27576.59|27576.59|27576.59|27576.59|27576.59|27576.59|0
1631521460000|2021-09-13 08:24:20|27580.12|27580.12|27580.12|27580.12|27580.12|27580.12|27580.12|27580.12|0
1631521490000|2021-09-13 08:24:50|27579.71|27579.71|27575.77|27575.77|27579.71|27579.71|27575.77|27575.77|0
1631521500000|2021-09-13 08:25:00|27574.92|27574.92|27574.92|27574.92|27574.92|27574.92|27574.92|27574.92|0
1631521550000|2021-09-13 08:25:50|27574.51|27574.51|27574.51|27574.51|27574.51|27574.51|27574.51|27574.51|0
1631521560000|2021-09-13 08:26:00|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|0
1631521610000|2021-09-13 08:26:50|27567.44|27567.44|27567.44|27567.44|27567.44|27567.44|27567.44|27567.44|0
1631521620000|2021-09-13 08:27:00|27553.3|27553.3|27553.3|27553.3|27553.3|27553.3|27549.77|27549.77|0
1631521630000|2021-09-13 08:27:10|27546.23|27546.23|27545.82|27545.82|27546.23|27546.23|27545.82|27545.82|0
1631521650000|2021-09-13 08:27:30|27549.36|27549.36|27549.36|27549.36|27549.36|27549.36|27549.36|27549.36|0
1631521670000|2021-09-13 08:27:50|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|0
1631521680000|2021-09-13 08:28:00|27548.03|27548.03|27548.03|27548.03|27548.03|27548.03|27548.03|27548.03|0
1631521690000|2021-09-13 08:28:10|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|0
1631521700000|2021-09-13 08:28:20|27548.03|27548.03|27548.03|27548.03|27551.57|27551.57|27548.03|27548.03|0
1631521740000|2021-09-13 08:29:00|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|0
1631521750000|2021-09-13 08:29:10|27552.77|27552.77|27553.37|27553.37|27556.9|27556.9|27552.77|27552.77|0
1631521790000|2021-09-13 08:29:50|27552.96|27552.96|27553.78|27553.78|27553.78|27553.78|27552.96|27552.96|0
1631521800000|2021-09-13 08:30:00|27554.26|27554.26|27554.26|27554.26|27554.26|27554.26|27554.26|27554.26|0
1631521860000|2021-09-13 08:31:00|27568.4|27568.4|27568.4|27568.4|27568.4|27568.4|27568.4|27568.4|0
1631521880000|2021-09-13 08:31:20|27569.6|27569.6|27569|27569|27569.6|27569.6|27569|27569|0
1631521900000|2021-09-13 08:31:40|27565.47|27565.47|27565.47|27565.47|27565.47|27565.47|27565.47|27565.47|0
1631521990000|2021-09-13 08:33:10|27576.07|27576.07|27576.07|27576.07|27576.07|27576.07|27576.07|27576.07|0
1631522000000|2021-09-13 08:33:20|27572.54|27572.54|27572.54|27572.54|27572.54|27572.54|27572.54|27572.54|0
1631522010000|2021-09-13 08:33:30|27569|27569|27569|27569|27569|27569|27569|27569|0
1631522040000|2021-09-13 08:34:00|27570.21|27570.21|27570.21|27570.21|27570.21|27570.21|27570.21|27570.21|0
1631522050000|2021-09-13 08:34:10|27566.67|27566.67|27566.67|27566.67|27566.67|27566.67|27566.67|27566.67|0
1631522060000|2021-09-13 08:34:20|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|0
1631522070000|2021-09-13 08:34:30|27562.53|27562.53|27559|27559|27562.53|27562.53|27559|27559|0
1631522100000|2021-09-13 08:35:00|27562.53|27562.53|27562.53|27562.53|27562.53|27562.53|27562.53|27562.53|0
1631522110000|2021-09-13 08:35:10|27559|27559|27559|27559|27559|27559|27559|27559|0
1631522130000|2021-09-13 08:35:30|27562.53|27562.53|27561.93|27561.93|27562.53|27562.53|27561.93|27561.93|0
1631522190000|2021-09-13 08:36:30|27558.4|27558.4|27558.4|27558.4|27558.4|27558.4|27558.4|27558.4|0
1631522210000|2021-09-13 08:36:50|27554.86|27554.86|27551.33|27551.33|27554.86|27554.86|27551.33|27551.33|0
1631522280000|2021-09-13 08:38:00|27523.05|27523.05|27522.45|27522.45|27523.05|27523.05|27522.45|27522.45|0
1631522290000|2021-09-13 08:38:10|27525.98|27525.98|27525.98|27525.98|27525.98|27525.98|27525.98|27525.98|0
1631522330000|2021-09-13 08:38:50|27536.59|27536.59|27529.52|27529.52|27536.59|27536.59|27529.52|27529.52|0
1631522360000|2021-09-13 08:39:20|27525.98|27525.98|27522.45|27522.45|27525.98|27525.98|27522.45|27522.45|0
1631522400000|2021-09-13 08:40:00|27529.52|27529.52|27529.52|27529.52|27529.52|27529.52|27529.52|27529.52|0
1631522420000|2021-09-13 08:40:20|27525.98|27525.98|27529.52|27529.52|27529.52|27529.52|27525.98|27525.98|0
1631522430000|2021-09-13 08:40:30|27525.98|27525.98|27525.98|27525.98|27525.98|27525.98|27525.98|27525.98|0
1631522450000|2021-09-13 08:40:50|27522.45|27522.45|27522.45|27522.45|27522.45|27522.45|27522.45|27522.45|0
1631522480000|2021-09-13 08:41:20|27518.91|27518.91|27515.38|27515.38|27518.91|27518.91|27515.38|27515.38|0
1631522520000|2021-09-13 08:42:00|27514.97|27514.97|27514.97|27514.97|27514.97|27514.97|27514.97|27514.97|0
1631522560000|2021-09-13 08:42:40|27511.43|27511.43|27507.9|27507.9|27511.43|27511.43|27507.9|27507.9|0
1631522590000|2021-09-13 08:43:10|27507.3|27507.3|27507.49|27507.49|27507.49|27507.49|27506.89|27506.89|0
1631522610000|2021-09-13 08:43:30|27514.56|27514.56|27511.02|27511.02|27514.56|27514.56|27511.02|27511.02|0
1631522650000|2021-09-13 08:44:10|27518.09|27518.09|27518.5|27518.5|27518.5|27518.5|27518.09|27518.09|0
1631522670000|2021-09-13 08:44:30|27518.09|27518.09|27514.56|27514.56|27518.09|27518.09|27514.56|27514.56|0
1631522720000|2021-09-13 08:45:20|27521.63|27521.63|27518.09|27518.09|27525.16|27525.16|27518.09|27518.09|0
1631522750000|2021-09-13 08:45:50|27518.7|27518.7|27518.7|27518.7|27518.7|27518.7|27518.7|27518.7|0
1631522760000|2021-09-13 08:46:00|27525.77|27525.77|27525.77|27525.77|27525.77|27525.77|27525.77|27525.77|0
1631522770000|2021-09-13 08:46:10|27518.7|27518.7|27518.7|27518.7|27518.7|27518.7|27518.7|27518.7|0
1631522790000|2021-09-13 08:46:30|27515.16|27515.16|27511.63|27511.63|27515.16|27515.16|27511.63|27511.63|0
1631522810000|2021-09-13 08:46:50|27504.56|27504.56|27508.09|27508.09|27508.09|27508.09|27504.56|27504.56|0
1631522850000|2021-09-13 08:47:30|27508.5|27508.5|27508.5|27508.5|27508.5|27508.5|27508.5|27508.5|0
1631522870000|2021-09-13 08:47:50|27504.97|27504.97|27504.97|27504.97|27504.97|27504.97|27504.97|27504.97|0
1631522880000|2021-09-13 08:48:00|27501.43|27501.43|27501.43|27501.43|27501.43|27501.43|27501.43|27501.43|0
1631522890000|2021-09-13 08:48:10|27502.03|27502.03|27502.03|27502.03|27502.03|27502.03|27502.03|27502.03|0
1631522900000|2021-09-13 08:48:20|27502.63|27502.63|27502.03|27502.03|27502.63|27502.63|27502.03|27502.03|0
1631522960000|2021-09-13 08:49:20|27505.57|27505.57|27509.1|27509.1|27509.1|27509.1|27502.03|27502.03|0
1631522970000|2021-09-13 08:49:30|27505.57|27505.57|27502.03|27502.03|27505.57|27505.57|27502.03|27502.03|0
1631522980000|2021-09-13 08:49:40|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|0
1631523000000|2021-09-13 08:50:00|27498.5|27498.5|27490.46|27490.46|27498.5|27498.5|27490.46|27490.46|0
1631523050000|2021-09-13 08:50:50|27486.92|27486.92|27479.85|27479.85|27486.92|27486.92|27479.85|27479.85|0
1631523060000|2021-09-13 08:51:00|27476.32|27476.32|27476.32|27476.32|27479.85|27479.85|27476.32|27476.32|0
1631523070000|2021-09-13 08:51:10|27472.78|27472.78|27472.78|27472.78|27472.78|27472.78|27472.78|27472.78|0
1631523080000|2021-09-13 08:51:20|27476.32|27476.32|27476.32|27476.32|27476.32|27476.32|27476.32|27476.32|0
1631523110000|2021-09-13 08:51:50|27483.39|27483.39|27483.39|27483.39|27483.39|27483.39|27483.39|27483.39|0
1631523140000|2021-09-13 08:52:20|27479.85|27479.85|27479.85|27479.85|27479.85|27479.85|27479.85|27479.85|0
1631523150000|2021-09-13 08:52:30|27479.25|27479.25|27479.25|27479.25|27479.25|27479.25|27479.25|27479.25|0
1631523170000|2021-09-13 08:52:50|27475.72|27475.72|27475.72|27475.72|27475.72|27475.72|27475.72|27475.72|0
1631523200000|2021-09-13 08:53:20|27482.79|27482.79|27470.98|27470.98|27482.79|27482.79|27470.98|27470.98|0
1631523220000|2021-09-13 08:53:40|27463.91|27463.91|27463.91|27463.91|27463.91|27463.91|27463.91|27463.91|0
1631523230000|2021-09-13 08:53:50|27460.38|27460.38|27460.38|27460.38|27460.38|27460.38|27460.38|27460.38|0
1631523240000|2021-09-13 08:54:00|27467.45|27467.45|27467.45|27467.45|27467.45|27467.45|27467.45|27467.45|0
1631523270000|2021-09-13 08:54:30|27468.05|27468.05|27468.05|27468.05|27468.05|27468.05|27468.05|27468.05|0
1631523290000|2021-09-13 08:54:50|27467.45|27467.45|27467.45|27467.45|27467.45|27467.45|27467.45|27467.45|0
1631523320000|2021-09-13 08:55:20|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|0
1631523430000|2021-09-13 08:57:10|27478.05|27478.05|27474.52|27474.52|27478.05|27478.05|27474.52|27474.52|0
1631523450000|2021-09-13 08:57:30|27470.98|27470.98|27467.45|27467.45|27470.98|27470.98|27467.45|27467.45|0
1631523460000|2021-09-13 08:57:40|27466.72|27466.72|27466.72|27466.72|27466.72|27466.72|27466.31|27466.31|0
1631523480000|2021-09-13 08:58:00|27470.26|27470.26|27466.72|27466.72|27470.26|27470.26|27466.72|27466.72|0
1631523490000|2021-09-13 08:58:10|27477.33|27477.33|27484.39|27484.39|27484.39|27484.39|27477.33|27477.33|0
1631523510000|2021-09-13 08:58:30|27487.93|27487.93|27489.13|27489.13|27489.73|27489.73|27487.93|27487.93|0
1631523540000|2021-09-13 08:59:00|27488.53|27488.53|27488.29|27488.29|27488.53|27488.53|27488.29|27488.29|0
1631523550000|2021-09-13 08:59:10|27491.82|27491.82|27495.36|27495.36|27495.36|27495.36|27491.82|27491.82|0
1631523570000|2021-09-13 08:59:30|27488.29|27488.29|27488.29|27488.29|27488.29|27488.29|27488.29|27488.29|0
1631523600000|2021-09-13 09:00:00|27488.89|27488.89|27488.89|27488.89|27488.89|27488.89|27488.89|27488.89|0
1631523610000|2021-09-13 09:00:10|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|0
1631523620000|2021-09-13 09:00:20|27484.94|27484.94|27492.01|27492.01|27492.01|27492.01|27484.94|27484.94|0
1631523650000|2021-09-13 09:00:50|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|0
1631523660000|2021-09-13 09:01:00|27481.41|27481.41|27481.41|27481.41|27481.41|27481.41|27481.41|27481.41|0
1631523670000|2021-09-13 09:01:10|27481|27481|27481|27481|27481|27481|27481|27481|0
1631523710000|2021-09-13 09:01:50|27473.93|27473.93|27473.93|27473.93|27473.93|27473.93|27473.93|27473.93|0
1631523720000|2021-09-13 09:02:00|27477.47|27477.47|27477.47|27477.47|27477.47|27477.47|27477.47|27477.47|0
1631523780000|2021-09-13 09:03:00|27477.87|27477.87|27477.87|27477.87|27477.87|27477.87|27477.87|27477.87|0
1631523790000|2021-09-13 09:03:10|27484.94|27484.94|27488.48|27488.48|27488.48|27488.48|27484.94|27484.94|0
1631523800000|2021-09-13 09:03:20|27492.01|27492.01|27492.01|27492.01|27492.01|27492.01|27492.01|27492.01|0
1631523820000|2021-09-13 09:03:40|27492.42|27492.42|27492.42|27492.42|27492.42|27492.42|27492.42|27492.42|0
1631523840000|2021-09-13 09:04:00|27492.91|27492.91|27492.91|27492.91|27492.91|27492.91|27492.91|27492.91|0
1631523850000|2021-09-13 09:04:10|27493.15|27493.15|27493.15|27493.15|27493.15|27493.15|27493.15|27493.15|0
1631523860000|2021-09-13 09:04:20|27489.62|27489.62|27482.55|27482.55|27489.62|27489.62|27482.55|27482.55|0
1631523870000|2021-09-13 09:04:30|27482.79|27482.79|27483.63|27483.63|27483.63|27483.63|27482.79|27482.79|0
1631523910000|2021-09-13 09:05:10|27483.22|27483.22|27486.76|27486.76|27486.76|27486.76|27483.22|27483.22|0
1631523940000|2021-09-13 09:05:40|27485.55|27485.55|27484.95|27484.95|27485.55|27485.55|27484.95|27484.95|0
1631523950000|2021-09-13 09:05:50|27485.55|27485.55|27482.02|27482.02|27485.55|27485.55|27482.02|27482.02|0
1631523990000|2021-09-13 09:06:30|27481.42|27481.42|27481.42|27481.42|27481.42|27481.42|27481.42|27481.42|0
1631524000000|2021-09-13 09:06:40|27481.18|27481.18|27481.18|27481.18|27481.18|27481.18|27481.18|27481.18|0
1631524030000|2021-09-13 09:07:10|27484.71|27484.71|27484.71|27484.71|27484.71|27484.71|27484.71|27484.71|0
1631524050000|2021-09-13 09:07:30|27481.18|27481.18|27481.18|27481.18|27481.18|27481.18|27481.18|27481.18|0
1631524140000|2021-09-13 09:09:00|27484.71|27484.71|27484.3|27484.3|27484.71|27484.71|27484.3|27484.3|0
1631524160000|2021-09-13 09:09:20|27480.77|27480.77|27480.77|27480.77|27480.77|27480.77|27480.77|27480.77|0
1631524200000|2021-09-13 09:10:00|27484.3|27484.3|27484.3|27484.3|27484.3|27484.3|27484.3|27484.3|0
1631524210000|2021-09-13 09:10:10|27483.7|27483.7|27482.5|27482.5|27483.7|27483.7|27481.9|27481.9|0
1631524260000|2021-09-13 09:11:00|27475.43|27475.43|27468.36|27468.36|27475.43|27475.43|27468.36|27468.36|0
1631524290000|2021-09-13 09:11:30|27475.43|27475.43|27475.43|27475.43|27475.43|27475.43|27475.43|27475.43|0
1631524310000|2021-09-13 09:11:50|27474.83|27474.83|27474.83|27474.83|27474.83|27474.83|27474.83|27474.83|0
1631524320000|2021-09-13 09:12:00|27473.63|27473.63|27466.56|27466.56|27473.63|27473.63|27466.56|27466.56|0
1631524330000|2021-09-13 09:12:10|27466.15|27466.15|27468.07|27468.07|27468.07|27468.07|27464.54|27464.54|0
1631524350000|2021-09-13 09:12:30|27467.47|27467.47|27466.87|27466.87|27467.47|27467.47|27466.87|27466.87|0
1631524370000|2021-09-13 09:12:50|27470.4|27470.4|27470.4|27470.4|27470.4|27470.4|27470.4|27470.4|0
1631524440000|2021-09-13 09:14:00|27471.22|27471.22|27467.69|27467.69|27471.22|27471.22|27467.69|27467.69|0
1631524460000|2021-09-13 09:14:20|27471.22|27471.22|27471.22|27471.22|27471.22|27471.22|27471.22|27471.22|0
1631524470000|2021-09-13 09:14:30|27474.76|27474.76|27478.7|27478.7|27478.7|27478.7|27474.76|27474.76|0
1631524480000|2021-09-13 09:14:40|27479.6|27479.6|27477.5|27477.5|27479.6|27479.6|27477.5|27477.5|0
1631524500000|2021-09-13 09:15:00|27478.7|27478.7|27478.1|27478.1|27478.7|27478.7|27478.1|27478.1|0
1631524540000|2021-09-13 09:15:40|27477.5|27477.5|27476.9|27476.9|27477.5|27477.5|27476.3|27476.3|0
1631524560000|2021-09-13 09:16:00|27477.5|27477.5|27477.5|27477.5|27477.5|27477.5|27477.5|27477.5|0
1631524570000|2021-09-13 09:16:10|27479.3|27479.3|27479.3|27479.3|27479.3|27479.3|27479.3|27479.3|0
1631524580000|2021-09-13 09:16:20|27486.37|27486.37|27493.44|27493.44|27493.44|27493.44|27486.37|27486.37|0
1631524590000|2021-09-13 09:16:30|27494.65|27494.65|27495.25|27495.25|27495.25|27495.25|27494.65|27494.65|0
1631524600000|2021-09-13 09:16:40|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|0
1631524610000|2021-09-13 09:16:50|27502.73|27502.73|27502.73|27502.73|27502.73|27502.73|27502.73|27502.73|0
1631524680000|2021-09-13 09:18:00|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|0
1631524740000|2021-09-13 09:19:00|27495.05|27495.05|27495.05|27495.05|27495.05|27495.05|27495.05|27495.05|0
1631524810000|2021-09-13 09:20:10|27502.12|27502.12|27502.12|27502.12|27502.12|27502.12|27502.12|27502.12|0
1631524850000|2021-09-13 09:20:50|27505.66|27505.66|27505.66|27505.66|27505.66|27505.66|27505.66|27505.66|0
1631524890000|2021-09-13 09:21:30|27506.86|27506.86|27505.66|27505.66|27506.86|27506.86|27505.66|27505.66|0
1631524920000|2021-09-13 09:22:00|27502.12|27502.12|27502.12|27502.12|27502.12|27502.12|27502.12|27502.12|0
1631524960000|2021-09-13 09:22:40|27501.71|27501.71|27501.31|27501.31|27501.71|27501.71|27501.31|27501.31|0
1631524990000|2021-09-13 09:23:10|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|0
1631525030000|2021-09-13 09:23:50|27505.25|27505.25|27505.25|27505.25|27505.25|27505.25|27505.25|27505.25|0
1631525050000|2021-09-13 09:24:10|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|0
1631525110000|2021-09-13 09:25:10|27505.25|27505.25|27505.25|27505.25|27508.78|27508.78|27505.25|27505.25|0
1631525130000|2021-09-13 09:25:30|27505.85|27505.85|27505.85|27505.85|27505.85|27505.85|27505.85|27505.85|0
1631525190000|2021-09-13 09:26:30|27519.99|27519.99|27519.99|27519.99|27519.99|27519.99|27519.99|27519.99|0
1631525210000|2021-09-13 09:26:50|27516.46|27516.46|27516.46|27516.46|27516.46|27516.46|27516.46|27516.46|0
1631525220000|2021-09-13 09:27:00|27515.85|27515.85|27515.85|27515.85|27515.85|27515.85|27515.85|27515.85|0
1631525240000|2021-09-13 09:27:20|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|0
1631525260000|2021-09-13 09:27:40|27512.32|27512.32|27512.32|27512.32|27512.32|27512.32|27512.32|27512.32|0
1631525310000|2021-09-13 09:28:30|27508.78|27508.78|27508.78|27508.78|27508.78|27508.78|27508.78|27508.78|0
1631525330000|2021-09-13 09:28:50|27505.25|27505.25|27498.18|27498.18|27505.25|27505.25|27498.18|27498.18|0
1631525400000|2021-09-13 09:30:00|27508.78|27508.78|27508.78|27508.78|27508.78|27508.78|27508.78|27508.78|0
1631525450000|2021-09-13 09:30:50|27515.85|27515.85|27515.85|27515.85|27515.85|27515.85|27515.85|27515.85|0
1631525470000|2021-09-13 09:31:10|27515.44|27515.44|27515.44|27515.44|27515.44|27515.44|27515.44|27515.44|0
1631525480000|2021-09-13 09:31:20|27515.85|27515.85|27515.85|27515.85|27515.85|27515.85|27515.85|27515.85|0
1631525580000|2021-09-13 09:33:00|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|0
1631525600000|2021-09-13 09:33:20|27515.85|27515.85|27512.32|27512.32|27515.85|27515.85|27512.32|27512.32|0
1631525660000|2021-09-13 09:34:20|27511.91|27511.91|27511.91|27511.91|27511.91|27511.91|27511.91|27511.91|0
1631525700000|2021-09-13 09:35:00|27515.44|27515.44|27518.98|27518.98|27518.98|27518.98|27515.44|27515.44|0
1631525720000|2021-09-13 09:35:20|27520.18|27520.18|27528.45|27528.45|27528.45|27528.45|27520.18|27520.18|0
1631525730000|2021-09-13 09:35:30|27524.92|27524.92|27524.92|27524.92|27524.92|27524.92|27524.92|27524.92|0
1631525780000|2021-09-13 09:36:20|27524.32|27524.32|27523.72|27523.72|27524.32|27524.32|27523.72|27523.72|0
1631525790000|2021-09-13 09:36:30|27520.18|27520.18|27520.18|27520.18|27520.18|27520.18|27520.18|27520.18|0
1631525800000|2021-09-13 09:36:40|27516.65|27516.65|27516.65|27516.65|27516.65|27516.65|27516.65|27516.65|0
1631525840000|2021-09-13 09:37:20|27517.25|27517.25|27517.25|27517.25|27517.25|27517.25|27517.25|27517.25|0
1631525850000|2021-09-13 09:37:30|27517.01|27517.01|27517.01|27517.01|27517.01|27517.01|27517.01|27517.01|0
1631525860000|2021-09-13 09:37:40|27517.25|27517.25|27517.25|27517.25|27517.25|27517.25|27517.25|27517.25|0
1631525940000|2021-09-13 09:39:00|27516.65|27516.65|27516.65|27516.65|27516.65|27516.65|27516.65|27516.65|0
1631525980000|2021-09-13 09:39:40|27516.05|27516.05|27516.05|27516.05|27516.05|27516.05|27516.05|27516.05|0
1631525990000|2021-09-13 09:39:50|27515.03|27515.03|27515.64|27515.64|27515.64|27515.64|27515.03|27515.03|0
1631526020000|2021-09-13 09:40:20|27515.03|27515.03|27514.43|27514.43|27515.03|27515.03|27514.43|27514.43|0
1631526060000|2021-09-13 09:41:00|27510.9|27510.9|27510.9|27510.9|27510.9|27510.9|27510.9|27510.9|0
1631526070000|2021-09-13 09:41:10|27510.3|27510.3|27507.36|27507.36|27510.9|27510.9|27507.36|27507.36|0
1631526100000|2021-09-13 09:41:40|27503.83|27503.83|27499.69|27499.69|27503.83|27503.83|27499.69|27499.69|0
1631526120000|2021-09-13 09:42:00|27503.23|27503.23|27499.69|27499.69|27503.23|27503.23|27499.69|27499.69|0
1631526160000|2021-09-13 09:42:40|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|0
1631526180000|2021-09-13 09:43:00|27507.99|27507.99|27507.99|27507.99|27507.99|27507.99|27507.99|27507.99|0
1631526190000|2021-09-13 09:43:10|27507.39|27507.39|27507.39|27507.39|27507.39|27507.39|27507.39|27507.39|0
1631526210000|2021-09-13 09:43:30|27500.32|27500.32|27500.32|27500.32|27500.32|27500.32|27500.32|27500.32|0
1631526220000|2021-09-13 09:43:40|27496.79|27496.79|27493.25|27493.25|27496.79|27496.79|27493.25|27493.25|0
1631526300000|2021-09-13 09:45:00|27496.79|27496.79|27496.79|27496.79|27496.79|27496.79|27496.79|27496.79|0
1631526310000|2021-09-13 09:45:10|27503.86|27503.86|27503.45|27503.45|27503.86|27503.86|27503.45|27503.45|0
1631526330000|2021-09-13 09:45:30|27502.63|27502.63|27502.63|27502.63|27502.63|27502.63|27502.63|27502.63|0
1631526370000|2021-09-13 09:46:10|27506.16|27506.16|27505.56|27505.56|27506.16|27506.16|27505.56|27505.56|0
1631526430000|2021-09-13 09:47:10|27505.97|27505.97|27505.97|27505.97|27505.97|27505.97|27505.97|27505.97|0
1631526460000|2021-09-13 09:47:40|27502.44|27502.44|27502.44|27502.44|27502.44|27502.44|27502.44|27502.44|0
1631526500000|2021-09-13 09:48:20|27505.97|27505.97|27505.97|27505.97|27505.97|27505.97|27505.97|27505.97|0
1631526520000|2021-09-13 09:48:40|27505.37|27505.37|27505.97|27505.97|27505.97|27505.97|27505.37|27505.37|0
1631526570000|2021-09-13 09:49:30|27502.44|27502.44|27498.9|27498.9|27502.44|27502.44|27498.9|27498.9|0
1631526610000|2021-09-13 09:50:10|27502.44|27502.44|27502.44|27502.44|27502.44|27502.44|27502.44|27502.44|0
1631526620000|2021-09-13 09:50:20|27505.97|27505.97|27505.97|27505.97|27505.97|27505.97|27505.97|27505.97|0
1631526680000|2021-09-13 09:51:20|27506.57|27506.57|27510.11|27510.11|27510.11|27510.11|27506.57|27506.57|0
1631526720000|2021-09-13 09:52:00|27506.57|27506.57|27506.57|27506.57|27506.57|27506.57|27506.57|27506.57|0
1631526770000|2021-09-13 09:52:50|27513.64|27513.64|27513.64|27513.64|27513.64|27513.64|27513.64|27513.64|0
1631526780000|2021-09-13 09:53:00|27513.04|27513.04|27513.04|27513.04|27513.04|27513.04|27513.04|27513.04|0
1631526810000|2021-09-13 09:53:30|27516.58|27516.58|27516.58|27516.58|27516.58|27516.58|27516.58|27516.58|0
1631526900000|2021-09-13 09:55:00|27527.18|27527.18|27527.18|27527.18|27527.18|27527.18|27527.18|27527.18|0
1631526910000|2021-09-13 09:55:10|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|0
1631526920000|2021-09-13 09:55:20|27531.32|27531.32|27531.32|27531.32|27531.32|27531.32|27531.32|27531.32|0
1631526970000|2021-09-13 09:56:10|27530.5|27530.5|27530.5|27530.5|27530.5|27530.5|27530.5|27530.5|0
1631526990000|2021-09-13 09:56:30|27529.9|27529.9|27527.49|27527.49|27529.9|27529.9|27527.49|27527.49|0
1631527030000|2021-09-13 09:57:10|27528.09|27528.09|27527.68|27527.68|27528.09|27528.09|27527.68|27527.68|0
1631527040000|2021-09-13 09:57:20|27527.08|27527.08|27527.08|27527.08|27527.08|27527.08|27527.08|27527.08|0
1631527070000|2021-09-13 09:57:50|27526.48|27526.48|27525.88|27525.88|27526.48|27526.48|27525.88|27525.88|0
1631527120000|2021-09-13 09:58:40|27532.95|27532.95|27529.42|27529.42|27532.95|27532.95|27529.42|27529.42|0
1631527190000|2021-09-13 09:59:50|27525.88|27525.88|27529.42|27529.42|27529.42|27529.42|27525.88|27525.88|0
1631527220000|2021-09-13 10:00:20|27528.6|27528.6|27528.6|27528.6|27528.6|27528.6|27528.6|27528.6|0
1631527280000|2021-09-13 10:01:20|27525.06|27525.06|27525.06|27525.06|27525.06|27525.06|27525.06|27525.06|0
1631527310000|2021-09-13 10:01:50|27528.6|27528.6|27528.6|27528.6|27528.6|27528.6|27528.6|27528.6|0
1631527320000|2021-09-13 10:02:00|27532.13|27532.13|27532.13|27532.13|27532.13|27532.13|27531.31|27531.31|0
1631527330000|2021-09-13 10:02:10|27531.72|27531.72|27531.72|27531.72|27531.72|27531.72|27531.72|27531.72|0
1631527340000|2021-09-13 10:02:20|27542.33|27542.33|27528.19|27528.19|27542.33|27542.33|27528.19|27528.19|0
1631527360000|2021-09-13 10:02:40|27528.6|27528.6|27529.8|27529.8|27529.8|27529.8|27528.6|27528.6|0
1631527410000|2021-09-13 10:03:30|27533.33|27533.33|27533.33|27533.33|27533.33|27533.33|27533.33|27533.33|0
1631527450000|2021-09-13 10:04:10|27540.4|27540.4|27540.4|27540.4|27540.4|27540.4|27540.4|27540.4|0
1631527470000|2021-09-13 10:04:30|27533.33|27533.33|27533.33|27533.33|27533.33|27533.33|27533.33|27533.33|0
1631527480000|2021-09-13 10:04:40|27534.15|27534.15|27534.75|27534.75|27534.75|27534.75|27534.15|27534.15|0
1631527510000|2021-09-13 10:05:10|27520.61|27520.61|27520.61|27520.61|27520.61|27520.61|27520.61|27520.61|0
1631527580000|2021-09-13 10:06:20|27524.15|27524.15|27524.15|27524.15|27524.15|27524.15|27524.15|27524.15|0
1631527600000|2021-09-13 10:06:40|27520.61|27520.61|27517.08|27517.08|27520.61|27520.61|27517.08|27517.08|0
1631527620000|2021-09-13 10:07:00|27506.47|27506.47|27506.47|27506.47|27506.47|27506.47|27506.47|27506.47|0
1631527630000|2021-09-13 10:07:10|27505.87|27505.87|27505.87|27505.87|27505.87|27505.87|27505.87|27505.87|0
1631527650000|2021-09-13 10:07:30|27509.41|27509.41|27513.3|27513.3|27513.3|27513.3|27509.41|27509.41|0
1631527670000|2021-09-13 10:07:50|27514.12|27514.12|27513.71|27513.71|27514.12|27514.12|27513.71|27513.71|0
1631527730000|2021-09-13 10:08:50|27512.89|27512.89|27512.89|27512.89|27512.89|27512.89|27512.89|27512.89|0
1631527750000|2021-09-13 10:09:10|27513.3|27513.3|27513.3|27513.3|27513.3|27513.3|27513.3|27513.3|0
1631527800000|2021-09-13 10:10:00|27512.7|27512.7|27512.7|27512.7|27512.7|27512.7|27512.7|27512.7|0
1631527820000|2021-09-13 10:10:20|27513.3|27513.3|27513.3|27513.3|27513.3|27513.3|27513.3|27513.3|0
1631527860000|2021-09-13 10:11:00|27516.84|27516.84|27516.84|27516.84|27516.84|27516.84|27516.84|27516.84|0
1631527870000|2021-09-13 10:11:10|27516.35|27516.35|27516.35|27516.35|27516.35|27516.35|27516.35|27516.35|0
1631527920000|2021-09-13 10:12:00|27512.82|27512.82|27512.22|27512.22|27512.82|27512.82|27512.22|27512.22|0
1631527930000|2021-09-13 10:12:10|27505.15|27505.15|27505.15|27505.15|27505.15|27505.15|27505.15|27505.15|0
1631527970000|2021-09-13 10:12:50|27504.55|27504.55|27504.55|27504.55|27504.55|27504.55|27504.55|27504.55|0
1631527990000|2021-09-13 10:13:10|27504.06|27504.06|27504.06|27504.06|27504.06|27504.06|27504.06|27504.06|0
1631528010000|2021-09-13 10:13:30|27503.58|27503.58|27503.58|27503.58|27503.58|27503.58|27503.58|27503.58|0
1631528070000|2021-09-13 10:14:30|27507.11|27507.11|27507.36|27507.36|27507.36|27507.36|27507.11|27507.11|0
1631528080000|2021-09-13 10:14:40|27507.6|27507.6|27507.6|27507.6|27507.6|27507.6|27507.6|27507.6|0
1631528090000|2021-09-13 10:14:50|27507|27507|27507|27507|27507|27507|27507|27507|0
1631528150000|2021-09-13 10:15:50|27508.2|27508.2|27521.93|27521.93|27522.34|27522.34|27508.2|27508.2|0
1631528160000|2021-09-13 10:16:00|27518.39|27518.39|27518.39|27518.39|27518.39|27518.39|27518.39|27518.39|0
1631528180000|2021-09-13 10:16:20|27521.93|27521.93|27519.59|27519.59|27523.13|27523.13|27519.59|27519.59|0
1631528280000|2021-09-13 10:18:00|27523.13|27523.13|27523.13|27523.13|27523.13|27523.13|27523.13|27523.13|0
1631528370000|2021-09-13 10:19:30|27523.86|27523.86|27523.86|27523.86|27523.86|27523.86|27523.86|27523.86|0
1631528450000|2021-09-13 10:20:50|27520.32|27520.32|27520.32|27520.32|27520.32|27520.32|27520.32|27520.32|0
1631528600000|2021-09-13 10:23:20|27520.92|27520.92|27520.92|27520.92|27520.92|27520.92|27520.92|27520.92|0
1631528610000|2021-09-13 10:23:30|27527.99|27527.99|27527.99|27527.99|27527.99|27527.99|27527.99|27527.99|0
1631528620000|2021-09-13 10:23:40|27524.46|27524.46|27524.46|27524.46|27524.46|27524.46|27524.46|27524.46|0
1631528630000|2021-09-13 10:23:50|27520.92|27520.92|27520.92|27520.92|27520.92|27520.92|27520.92|27520.92|0
1631528640000|2021-09-13 10:24:00|27519.72|27519.72|27519.42|27519.42|27519.72|27519.72|27519.42|27519.42|0
1631528650000|2021-09-13 10:24:10|27515.88|27515.88|27515.88|27515.88|27515.88|27515.88|27515.88|27515.88|0
1631528700000|2021-09-13 10:25:00|27515.48|27515.48|27515.07|27515.07|27515.48|27515.48|27515.07|27515.07|0
1631528710000|2021-09-13 10:25:10|27514.76|27514.76|27514.76|27514.76|27514.76|27514.76|27514.76|27514.76|0
1631528750000|2021-09-13 10:25:50|27511.23|27511.23|27511.23|27511.23|27511.23|27511.23|27511.23|27511.23|0
1631528860000|2021-09-13 10:27:40|27507.7|27507.7|27507.7|27507.7|27507.7|27507.7|27507.7|27507.7|0
1631528880000|2021-09-13 10:28:00|27506.79|27506.79|27506.79|27506.79|27506.79|27506.79|27506.79|27506.79|0
1631528910000|2021-09-13 10:28:30|27507.2|27507.2|27507.2|27507.2|27507.2|27507.2|27507.2|27507.2|0
1631528960000|2021-09-13 10:29:20|27510.74|27510.74|27510.74|27510.74|27510.74|27510.74|27510.74|27510.74|0
1631528970000|2021-09-13 10:29:30|27514.27|27514.27|27510.74|27510.74|27514.27|27514.27|27510.74|27510.74|0
1631529000000|2021-09-13 10:30:00|27514.27|27514.27|27514.27|27514.27|27514.27|27514.27|27514.27|27514.27|0
1631529010000|2021-09-13 10:30:10|27507.2|27507.2|27507.2|27507.2|27507.2|27507.2|27507.2|27507.2|0
1631529060000|2021-09-13 10:31:00|27506.79|27506.79|27510.33|27510.33|27510.33|27510.33|27506.79|27506.79|0
1631529090000|2021-09-13 10:31:30|27506.79|27506.79|27506.79|27506.79|27506.79|27506.79|27506.79|27506.79|0
1631529110000|2021-09-13 10:31:50|27503.26|27503.26|27503.26|27503.26|27503.26|27503.26|27503.26|27503.26|0
1631529130000|2021-09-13 10:32:10|27503.56|27503.56|27503.56|27503.56|27503.56|27503.56|27503.56|27503.56|0
1631529160000|2021-09-13 10:32:40|27502.96|27502.96|27502.96|27502.96|27502.96|27502.96|27502.96|27502.96|0
1631529180000|2021-09-13 10:33:00|27503.2|27503.2|27503.44|27503.44|27503.44|27503.44|27503.2|27503.2|0
1631529190000|2021-09-13 10:33:10|27506.98|27506.98|27506.98|27506.98|27506.98|27506.98|27506.98|27506.98|0
1631529260000|2021-09-13 10:34:20|27510.51|27510.51|27510.51|27510.51|27510.51|27510.51|27510.51|27510.51|0
1631529300000|2021-09-13 10:35:00|27510.1|27510.1|27510.1|27510.1|27510.1|27510.1|27510.1|27510.1|0
1631529310000|2021-09-13 10:35:10|27513.64|27513.64|27513.64|27513.64|27513.64|27513.64|27513.64|27513.64|0
1631529320000|2021-09-13 10:35:20|27517.17|27517.17|27517.17|27517.17|27517.17|27517.17|27517.17|27517.17|0
1631529330000|2021-09-13 10:35:30|27520.71|27520.71|27521.01|27521.01|27521.01|27521.01|27520.71|27520.71|0
1631529340000|2021-09-13 10:35:40|27524.54|27524.54|27524.54|27524.54|27524.54|27524.54|27524.54|27524.54|0
1631529350000|2021-09-13 10:35:50|27528.08|27528.08|27535.15|27535.15|27535.15|27535.15|27528.08|27528.08|0
1631529360000|2021-09-13 10:36:00|27534.85|27534.85|27535.26|27535.26|27535.26|27535.26|27534.85|27534.85|0
1631529370000|2021-09-13 10:36:10|27538.79|27538.79|27535.26|27535.26|27538.79|27538.79|27535.26|27535.26|0
1631529380000|2021-09-13 10:36:20|27538.79|27538.79|27538.79|27538.79|27538.79|27538.79|27538.79|27538.79|0
1631529420000|2021-09-13 10:37:00|27535.26|27535.26|27535.26|27535.26|27535.26|27535.26|27535.26|27535.26|0
1631529440000|2021-09-13 10:37:20|27531.72|27531.72|27528.19|27528.19|27531.72|27531.72|27528.19|27528.19|0
1631529460000|2021-09-13 10:37:40|27524.65|27524.65|27524.65|27524.65|27524.65|27524.65|27524.65|27524.65|0
1631529520000|2021-09-13 10:38:40|27525.25|27525.25|27528.79|27528.79|27528.79|27528.79|27525.25|27525.25|0
1631529540000|2021-09-13 10:39:00|27532.32|27532.32|27535.86|27535.86|27535.86|27535.86|27532.32|27532.32|0
1631529580000|2021-09-13 10:39:40|27535.56|27535.56|27535.26|27535.26|27535.56|27535.56|27535.26|27535.26|0
1631529590000|2021-09-13 10:39:50|27535.56|27535.56|27545.26|27545.26|27545.26|27545.26|27535.56|27535.56|0
1631529600000|2021-09-13 10:40:00|27545.86|27545.86|27545.86|27545.86|27545.86|27545.86|27545.86|27545.86|0
1631529630000|2021-09-13 10:40:30|27549.4|27549.4|27546.16|27546.16|27549.4|27549.4|27545.86|27545.86|0
1631529640000|2021-09-13 10:40:40|27546.46|27546.46|27546.46|27546.46|27546.46|27546.46|27546.46|27546.46|0
1631529690000|2021-09-13 10:41:30|27550|27550|27550.82|27550.82|27550.82|27550.82|27550|27550|0
1631529730000|2021-09-13 10:42:10|27557.89|27557.89|27554.35|27554.35|27557.89|27557.89|27554.35|27554.35|0
1631529740000|2021-09-13 10:42:20|27561.42|27561.42|27561.42|27561.42|27564.96|27564.96|27561.42|27561.42|0
1631529750000|2021-09-13 10:42:30|27562.62|27562.62|27565.19|27565.19|27565.19|27565.19|27561.66|27561.66|0
1631529760000|2021-09-13 10:42:40|27565.43|27565.43|27565.43|27565.43|27565.43|27565.43|27565.43|27565.43|0
1631529770000|2021-09-13 10:42:50|27564.95|27564.95|27564.95|27564.95|27564.95|27564.95|27564.95|27564.95|0
1631529780000|2021-09-13 10:43:00|27572.02|27572.02|27572.02|27572.02|27572.02|27572.02|27572.02|27572.02|0
1631529800000|2021-09-13 10:43:20|27572.62|27572.62|27572.62|27572.62|27572.62|27572.62|27572.62|27572.62|0
1631529830000|2021-09-13 10:43:50|27576.15|27576.15|27576.15|27576.15|27576.15|27576.15|27576.15|27576.15|0
1631529840000|2021-09-13 10:44:00|27576.88|27576.88|27576.88|27576.88|27576.88|27576.88|27576.88|27576.88|0
1631529850000|2021-09-13 10:44:10|27577.48|27577.48|27581.02|27581.02|27581.02|27581.02|27577.48|27577.48|0
1631529930000|2021-09-13 10:45:30|27570.41|27570.41|27574.36|27574.36|27574.36|27574.36|27570.41|27570.41|0
1631529960000|2021-09-13 10:46:00|27570.82|27570.82|27570.82|27570.82|27570.82|27570.82|27570.82|27570.82|0
1631529990000|2021-09-13 10:46:30|27570.41|27570.41|27563.94|27563.94|27571.01|27571.01|27563.94|27563.94|0
1631530020000|2021-09-13 10:47:00|27571.01|27571.01|27571.01|27571.01|27571.01|27571.01|27571.01|27571.01|0
1631530030000|2021-09-13 10:47:10|27574.55|27574.55|27574.55|27574.55|27574.55|27574.55|27574.55|27574.55|0
1631530050000|2021-09-13 10:47:30|27581.62|27581.62|27585.15|27585.15|27585.15|27585.15|27581.62|27581.62|0
1631530060000|2021-09-13 10:47:40|27588.69|27588.69|27585.15|27585.15|27588.69|27588.69|27585.15|27585.15|0
1631530070000|2021-09-13 10:47:50|27581.62|27581.62|27581.62|27581.62|27581.62|27581.62|27581.62|27581.62|0
1631530110000|2021-09-13 10:48:30|27580.41|27580.41|27580.41|27580.41|27580.41|27580.41|27580.41|27580.41|0
1631530120000|2021-09-13 10:48:40|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|0
1631530150000|2021-09-13 10:49:10|27580.41|27580.41|27580.41|27580.41|27580.41|27580.41|27580.41|27580.41|0
1631530270000|2021-09-13 10:51:10|27576.88|27576.88|27576.88|27576.88|27576.88|27576.88|27576.88|27576.88|0
1631530310000|2021-09-13 10:51:50|27580.41|27580.41|27580.41|27580.41|27580.41|27580.41|27580.41|27580.41|0
1631530390000|2021-09-13 10:53:10|27576.88|27576.88|27576.88|27576.88|27576.88|27576.88|27576.88|27576.88|0
1631530470000|2021-09-13 10:54:30|27573.34|27573.34|27569.81|27569.81|27573.34|27573.34|27569.81|27569.81|0
1631530480000|2021-09-13 10:54:40|27566.27|27566.27|27566.27|27566.27|27566.27|27566.27|27566.27|27566.27|0
1631530490000|2021-09-13 10:54:50|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|0
1631530500000|2021-09-13 10:55:00|27569.4|27569.4|27572.93|27572.93|27572.93|27572.93|27569.4|27569.4|0
1631530510000|2021-09-13 10:55:10|27573.75|27573.75|27573.75|27573.75|27573.75|27573.75|27573.75|27573.75|0
1631530540000|2021-09-13 10:55:40|27577.29|27577.29|27577.29|27577.29|27577.29|27577.29|27577.29|27577.29|0
1631530560000|2021-09-13 10:56:00|27573.75|27573.75|27570.22|27570.22|27573.75|27573.75|27570.22|27570.22|0
1631530580000|2021-09-13 10:56:20|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|0
1631530590000|2021-09-13 10:56:30|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|0
1631530600000|2021-09-13 10:56:40|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|0
1631530610000|2021-09-13 10:56:50|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|0
1631530620000|2021-09-13 10:57:00|27567.29|27567.29|27567.29|27567.29|27567.29|27567.29|27567.29|27567.29|0
1631530630000|2021-09-13 10:57:10|27566.68|27566.68|27562.55|27562.55|27566.68|27566.68|27562.55|27562.55|0
1631530700000|2021-09-13 10:58:20|27563.15|27563.15|27566.68|27566.68|27566.68|27566.68|27563.15|27563.15|0
1631530740000|2021-09-13 10:59:00|27565.87|27565.87|27565.87|27565.87|27565.87|27565.87|27565.87|27565.87|0
1631530760000|2021-09-13 10:59:20|27558.8|27558.8|27558.8|27558.8|27558.8|27558.8|27558.8|27558.8|0
1631530790000|2021-09-13 10:59:50|27559.21|27559.21|27559.21|27559.21|27559.21|27559.21|27559.21|27559.21|0
1631530800000|2021-09-13 11:00:00|27566.27|27566.27|27569.81|27569.81|27569.81|27569.81|27566.27|27566.27|0
1631530810000|2021-09-13 11:00:10|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|0
1631530820000|2021-09-13 11:00:20|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|0
1631530830000|2021-09-13 11:00:30|27566.27|27566.27|27566.27|27566.27|27566.27|27566.27|27566.27|27566.27|0
1631530900000|2021-09-13 11:01:40|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|0
1631530930000|2021-09-13 11:02:10|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|0
1631530940000|2021-09-13 11:02:20|27576.88|27576.88|27576.88|27576.88|27576.88|27576.88|27576.88|27576.88|0
1631530970000|2021-09-13 11:02:50|27587.48|27587.48|27587.48|27587.48|27587.48|27587.48|27587.48|27587.48|0
1631531030000|2021-09-13 11:03:50|27588.09|27588.09|27592.35|27592.35|27592.35|27592.35|27588.09|27588.09|0
1631531060000|2021-09-13 11:04:20|27591.75|27591.75|27591.75|27591.75|27591.75|27591.75|27588.21|27588.21|0
1631531150000|2021-09-13 11:05:50|27595.28|27595.28|27595.28|27595.28|27595.28|27595.28|27595.28|27595.28|0
1631531160000|2021-09-13 11:06:00|27598.82|27598.82|27598.82|27598.82|27598.82|27598.82|27598.82|27598.82|0
1631531170000|2021-09-13 11:06:10|27599.42|27599.42|27599.42|27599.42|27599.42|27599.42|27599.42|27599.42|0
1631531200000|2021-09-13 11:06:40|27600.62|27600.62|27607.69|27607.69|27607.69|27607.69|27597.08|27597.08|0
1631531260000|2021-09-13 11:07:40|27611.22|27611.22|27607.69|27607.69|27611.22|27611.22|27607.69|27607.69|0
1631531280000|2021-09-13 11:08:00|27611.22|27611.22|27604.15|27604.15|27611.22|27611.22|27604.15|27604.15|0
1631531290000|2021-09-13 11:08:10|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|0
1631531300000|2021-09-13 11:08:20|27604.15|27604.15|27604.15|27604.15|27604.15|27604.15|27604.15|27604.15|0
1631531340000|2021-09-13 11:09:00|27603.55|27603.55|27603.55|27603.55|27603.55|27603.55|27603.55|27603.55|0
1631531370000|2021-09-13 11:09:30|27600.02|27600.02|27600.02|27600.02|27600.02|27600.02|27600.02|27600.02|0
1631531400000|2021-09-13 11:10:00|27592.95|27592.95|27589.41|27589.41|27592.95|27592.95|27589.41|27589.41|0
1631531410000|2021-09-13 11:10:10|27585.88|27585.88|27589.41|27589.41|27589.41|27589.41|27585.88|27585.88|0
1631531420000|2021-09-13 11:10:20|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|0
1631531470000|2021-09-13 11:11:10|27582.34|27582.34|27582.34|27582.34|27582.34|27582.34|27582.34|27582.34|0
1631531490000|2021-09-13 11:11:30|27582.75|27582.75|27583.57|27583.57|27583.57|27583.57|27582.75|27582.75|0
1631531510000|2021-09-13 11:11:50|27583.33|27583.33|27583.74|27583.74|27583.74|27583.74|27583.33|27583.33|0
1631531520000|2021-09-13 11:12:00|27594.34|27594.34|27594.34|27594.34|27594.34|27594.34|27594.34|27594.34|0
1631531600000|2021-09-13 11:13:20|27590.81|27590.81|27590.81|27590.81|27590.81|27590.81|27590.81|27590.81|0
1631531630000|2021-09-13 11:13:50|27590.57|27590.57|27590.57|27590.57|27590.57|27590.57|27590.57|27590.57|0
1631531660000|2021-09-13 11:14:20|27597.64|27597.64|27598.24|27598.24|27601.77|27601.77|27597.64|27597.64|0
1631531740000|2021-09-13 11:15:40|27594.7|27594.7|27594.7|27594.7|27594.7|27594.7|27594.7|27594.7|0
1631531750000|2021-09-13 11:15:50|27601.77|27601.77|27601.77|27601.77|27601.77|27601.77|27601.77|27601.77|0
1631531760000|2021-09-13 11:16:00|27598.24|27598.24|27598.24|27598.24|27598.24|27598.24|27598.24|27598.24|0
1631531770000|2021-09-13 11:16:10|27601.77|27601.77|27601.77|27601.77|27601.77|27601.77|27601.77|27601.77|0
1631531820000|2021-09-13 11:17:00|27602.37|27602.37|27602.37|27602.37|27602.37|27602.37|27602.37|27602.37|0
1631531840000|2021-09-13 11:17:20|27605.91|27605.91|27605.91|27605.91|27605.91|27605.91|27605.91|27605.91|0
1631531860000|2021-09-13 11:17:40|27605.31|27605.31|27605.31|27605.31|27605.31|27605.31|27605.31|27605.31|0
1631531880000|2021-09-13 11:18:00|27598.24|27598.24|27591.17|27591.17|27598.24|27598.24|27591.17|27591.17|0
1631531900000|2021-09-13 11:18:20|27594.7|27594.7|27594.7|27594.7|27594.7|27594.7|27594.7|27594.7|0
1631531910000|2021-09-13 11:18:30|27598.24|27598.24|27598.24|27598.24|27598.24|27598.24|27598.24|27598.24|0
1631531920000|2021-09-13 11:18:40|27598.84|27598.84|27600.04|27600.04|27600.04|27600.04|27598.84|27598.84|0
1631531960000|2021-09-13 11:19:20|27603.58|27603.58|27604.06|27604.06|27604.06|27604.06|27603.58|27603.58|0
1631531980000|2021-09-13 11:19:40|27601.73|27601.73|27601.97|27601.97|27602.33|27602.33|27601.73|27601.73|0
1631531990000|2021-09-13 11:19:50|27605.5|27605.5|27605.5|27605.5|27605.5|27605.5|27605.5|27605.5|0
1631532010000|2021-09-13 11:20:10|27605.75|27605.75|27605.75|27605.75|27609.28|27609.28|27605.75|27605.75|0
1631532020000|2021-09-13 11:20:20|27605.14|27605.14|27604.54|27604.54|27605.14|27605.14|27604.54|27604.54|0
1631532030000|2021-09-13 11:20:30|27601.01|27601.01|27601.01|27601.01|27601.01|27601.01|27601.01|27601.01|0
1631532050000|2021-09-13 11:20:50|27611.61|27611.61|27611.61|27611.61|27611.61|27611.61|27611.61|27611.61|0
1631532060000|2021-09-13 11:21:00|27612.21|27612.21|27612.21|27612.21|27612.21|27612.21|27612.21|27612.21|0
1631532090000|2021-09-13 11:21:30|27608.68|27608.68|27608.68|27608.68|27608.68|27608.68|27608.68|27608.68|0
1631532100000|2021-09-13 11:21:40|27609.28|27609.28|27610.48|27610.48|27610.48|27610.48|27609.28|27609.28|0
1631532110000|2021-09-13 11:21:50|27617.55|27617.55|27624.62|27624.62|27624.62|27624.62|27617.55|27617.55|0
1631532160000|2021-09-13 11:22:40|27638.76|27638.76|27639.6|27639.6|27639.6|27639.6|27638.76|27638.76|0
1631532180000|2021-09-13 11:23:00|27636.07|27636.07|27636.07|27636.07|27636.07|27636.07|27636.07|27636.07|0
1631532190000|2021-09-13 11:23:10|27639.6|27639.6|27639.6|27639.6|27639.6|27639.6|27639.6|27639.6|0
1631532200000|2021-09-13 11:23:20|27640.2|27640.2|27644.34|27644.34|27644.34|27644.34|27640.2|27640.2|0
1631532240000|2021-09-13 11:24:00|27633.74|27633.74|27633.74|27633.74|27633.74|27633.74|27633.74|27633.74|0
1631532300000|2021-09-13 11:25:00|27633.13|27633.13|27633.13|27633.13|27633.13|27633.13|27633.13|27633.13|0
1631532320000|2021-09-13 11:25:20|27629.6|27629.6|27629.6|27629.6|27629.6|27629.6|27629.6|27629.6|0
1631532330000|2021-09-13 11:25:30|27626.07|27626.07|27626.07|27626.07|27626.07|27626.07|27626.07|27626.07|0
1631532430000|2021-09-13 11:27:10|27611.93|27611.93|27611.93|27611.93|27611.93|27611.93|27611.93|27611.93|0
1631532440000|2021-09-13 11:27:20|27619|27619|27619|27619|27619|27619|27619|27619|0
1631532450000|2021-09-13 11:27:30|27622.53|27622.53|27626.07|27626.07|27626.07|27626.07|27622.53|27622.53|0
1631532470000|2021-09-13 11:27:50|27622.53|27622.53|27626.07|27626.07|27626.07|27626.07|27622.53|27622.53|0
1631532490000|2021-09-13 11:28:10|27622.53|27622.53|27622.53|27622.53|27622.53|27622.53|27622.53|27622.53|0
1631532500000|2021-09-13 11:28:20|27623.73|27623.73|27616.66|27616.66|27623.73|27623.73|27616.66|27616.66|0
1631532510000|2021-09-13 11:28:30|27616.25|27616.25|27616.25|27616.25|27616.25|27616.25|27616.25|27616.25|0
1631532540000|2021-09-13 11:29:00|27616.85|27616.85|27616.85|27616.85|27616.85|27616.85|27616.85|27616.85|0
1631532560000|2021-09-13 11:29:20|27620.39|27620.39|27620.39|27620.39|27620.39|27620.39|27620.39|27620.39|0
1631532570000|2021-09-13 11:29:30|27619.98|27619.98|27619.98|27619.98|27619.98|27619.98|27619.98|27619.98|0
1631532600000|2021-09-13 11:30:00|27616.44|27616.44|27616.44|27616.44|27616.44|27616.44|27616.44|27616.44|0
1631532610000|2021-09-13 11:30:10|27619.98|27619.98|27619.98|27619.98|27619.98|27619.98|27619.98|27619.98|0
1631532620000|2021-09-13 11:30:20|27612.91|27612.91|27612.91|27612.91|27612.91|27612.91|27612.91|27612.91|0
1631532650000|2021-09-13 11:30:50|27616.44|27616.44|27616.44|27616.44|27616.44|27616.44|27616.44|27616.44|0
1631532680000|2021-09-13 11:31:20|27615.84|27615.84|27615.84|27615.84|27615.84|27615.84|27615.84|27615.84|0
1631532710000|2021-09-13 11:31:50|27616.25|27616.25|27609.18|27609.18|27616.25|27616.25|27609.18|27609.18|0
1631532760000|2021-09-13 11:32:40|27608.58|27608.58|27608.58|27608.58|27608.58|27608.58|27608.58|27608.58|0
1631532810000|2021-09-13 11:33:30|27605.05|27605.05|27601.51|27601.51|27605.05|27605.05|27601.51|27601.51|0
1631532840000|2021-09-13 11:34:00|27601.1|27601.1|27601.1|27601.1|27601.1|27601.1|27601.1|27601.1|0
1631532860000|2021-09-13 11:34:20|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|0
1631532870000|2021-09-13 11:34:30|27599.9|27599.9|27599.9|27599.9|27599.9|27599.9|27599.9|27599.9|0
1631532940000|2021-09-13 11:35:40|27596.37|27596.37|27596.37|27596.37|27596.37|27596.37|27596.37|27596.37|0
1631532980000|2021-09-13 11:36:20|27599.9|27599.9|27600.91|27600.91|27600.91|27600.91|27599.9|27599.9|0
1631533070000|2021-09-13 11:37:50|27597.38|27597.38|27597.38|27597.38|27597.38|27597.38|27597.38|27597.38|0
1631533080000|2021-09-13 11:38:00|27586.77|27586.77|27600.91|27600.91|27600.91|27600.91|27586.77|27586.77|0
1631533090000|2021-09-13 11:38:10|27604.45|27604.45|27604.45|27604.45|27604.45|27604.45|27604.45|27604.45|0
1631533100000|2021-09-13 11:38:20|27600.91|27600.91|27600.91|27600.91|27600.91|27600.91|27600.91|27600.91|0
1631533140000|2021-09-13 11:39:00|27597.38|27597.38|27597.38|27597.38|27597.38|27597.38|27597.38|27597.38|0
1631533290000|2021-09-13 11:41:30|27596.78|27596.78|27596.78|27596.78|27596.78|27596.78|27596.78|27596.78|0
1631533300000|2021-09-13 11:41:40|27596.37|27596.37|27606.97|27606.97|27606.97|27606.97|27596.37|27596.37|0
1631533310000|2021-09-13 11:41:50|27614.04|27614.04|27614.04|27614.04|27614.04|27614.04|27614.04|27614.04|0
1631533320000|2021-09-13 11:42:00|27617.57|27617.57|27617.57|27617.57|27617.57|27617.57|27617.57|27617.57|0
1631533330000|2021-09-13 11:42:10|27614.04|27614.04|27617.57|27617.57|27617.57|27617.57|27614.04|27614.04|0
1631533340000|2021-09-13 11:42:20|27614.04|27614.04|27617.57|27617.57|27617.57|27617.57|27614.04|27614.04|0
1631533440000|2021-09-13 11:44:00|27614.04|27614.04|27614.04|27614.04|27614.04|27614.04|27614.04|27614.04|0
1631533470000|2021-09-13 11:44:30|27610.5|27610.5|27610.5|27610.5|27610.5|27610.5|27610.5|27610.5|0
1631533480000|2021-09-13 11:44:40|27603.44|27603.44|27602.83|27602.83|27603.44|27603.44|27602.83|27602.83|0
1631533530000|2021-09-13 11:45:30|27606.37|27606.37|27606.37|27606.37|27606.37|27606.37|27606.37|27606.37|0
1631533590000|2021-09-13 11:46:30|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|0
1631533630000|2021-09-13 11:47:10|27599.06|27599.06|27599.06|27599.06|27599.06|27599.06|27599.06|27599.06|0
1631533660000|2021-09-13 11:47:40|27602.59|27602.59|27602.18|27602.18|27602.59|27602.59|27602.18|27602.18|0
1631533730000|2021-09-13 11:48:50|27598.65|27598.65|27595.11|27595.11|27598.65|27598.65|27595.11|27595.11|0
1631533760000|2021-09-13 11:49:20|27591.58|27591.58|27591.58|27591.58|27591.58|27591.58|27591.58|27591.58|0
1631533780000|2021-09-13 11:49:40|27595.11|27595.11|27595.11|27595.11|27595.11|27595.11|27595.11|27595.11|0
1631533810000|2021-09-13 11:50:10|27593.91|27593.91|27594.51|27594.51|27594.51|27594.51|27593.91|27593.91|0
1631533850000|2021-09-13 11:50:50|27590.98|27590.98|27590.98|27590.98|27590.98|27590.98|27590.98|27590.98|0
1631533900000|2021-09-13 11:51:40|27590.38|27590.38|27589.89|27589.89|27590.38|27590.38|27589.89|27589.89|0
1631533910000|2021-09-13 11:51:50|27586.36|27586.36|27586.36|27586.36|27586.36|27586.36|27586.36|27586.36|0
1631533930000|2021-09-13 11:52:10|27585.54|27585.54|27585.54|27585.54|27585.54|27585.54|27585.54|27585.54|0
1631533940000|2021-09-13 11:52:20|27585.95|27585.95|27585.35|27585.35|27585.95|27585.95|27585.35|27585.35|0
1631533950000|2021-09-13 11:52:30|27585.83|27585.83|27585.83|27585.83|27585.83|27585.83|27585.83|27585.83|0
1631533970000|2021-09-13 11:52:50|27586.07|27586.07|27586.07|27586.07|27586.07|27586.07|27586.07|27586.07|0
1631533980000|2021-09-13 11:53:00|27585.66|27585.66|27585.66|27585.66|27585.66|27585.66|27585.66|27585.66|0
1631534000000|2021-09-13 11:53:20|27582.13|27582.13|27586.26|27586.26|27586.26|27586.26|27582.13|27582.13|0
1631534040000|2021-09-13 11:54:00|27579.19|27579.19|27579.19|27579.19|27579.19|27579.19|27579.19|27579.19|0
1631534070000|2021-09-13 11:54:30|27578.95|27578.95|27578.95|27578.95|27578.95|27578.95|27578.95|27578.95|0
1631534090000|2021-09-13 11:54:50|27575.42|27575.42|27575.66|27575.66|27575.66|27575.66|27575.42|27575.42|0
1631534100000|2021-09-13 11:55:00|27572.12|27572.12|27572.12|27572.12|27572.12|27572.12|27572.12|27572.12|0
1631534160000|2021-09-13 11:56:00|27575.66|27575.66|27572.12|27572.12|27575.66|27575.66|27572.12|27572.12|0
1631534180000|2021-09-13 11:56:20|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|0
1631534190000|2021-09-13 11:56:30|27569.19|27569.19|27569.19|27569.19|27569.19|27569.19|27569.19|27569.19|0
1631534210000|2021-09-13 11:56:50|27572.72|27572.72|27572.72|27572.72|27572.72|27572.72|27572.72|27572.72|0
1631534220000|2021-09-13 11:57:00|27572.31|27572.31|27572.31|27572.31|27572.31|27572.31|27572.31|27572.31|0
1631534240000|2021-09-13 11:57:20|27575.85|27575.85|27575.85|27575.85|27575.85|27575.85|27575.85|27575.85|0
1631534250000|2021-09-13 11:57:30|27572.31|27572.31|27579.38|27579.38|27579.38|27579.38|27572.31|27572.31|0
1631534300000|2021-09-13 11:58:20|27578.78|27578.78|27578.78|27578.78|27578.78|27578.78|27578.78|27578.78|0
1631534330000|2021-09-13 11:58:50|27578.18|27578.18|27578.18|27578.18|27578.18|27578.18|27578.18|27578.18|0
1631534390000|2021-09-13 11:59:50|27574.65|27574.65|27574.65|27574.65|27574.65|27574.65|27574.65|27574.65|0
1631534400000|2021-09-13 12:00:00|27574.05|27574.05|27574.05|27574.05|27574.05|27574.05|27574.05|27574.05|0
1631534410000|2021-09-13 12:00:10|27573.81|27573.81|27573.56|27573.56|27573.81|27573.81|27573.56|27573.56|0
1631534420000|2021-09-13 12:00:20|27573.81|27573.81|27574.05|27574.05|27574.05|27574.05|27573.81|27573.81|0
1631534440000|2021-09-13 12:00:40|27573.64|27573.64|27573.64|27573.64|27573.64|27573.64|27573.64|27573.64|0
1631534470000|2021-09-13 12:01:10|27566.57|27566.57|27566.57|27566.57|27566.57|27566.57|27566.57|27566.57|0
1631534500000|2021-09-13 12:01:40|27573.64|27573.64|27573.64|27573.64|27573.64|27573.64|27573.64|27573.64|0
1631534550000|2021-09-13 12:02:30|27570.1|27570.1|27570.1|27570.1|27570.1|27570.1|27570.1|27570.1|0
1631534560000|2021-09-13 12:02:40|27573.64|27573.64|27573.64|27573.64|27573.64|27573.64|27573.64|27573.64|0
1631534570000|2021-09-13 12:02:50|27574.24|27574.24|27574.24|27574.24|27574.24|27574.24|27574.24|27574.24|0
1631534580000|2021-09-13 12:03:00|27570.7|27570.7|27570.7|27570.7|27570.7|27570.7|27570.7|27570.7|0
1631534590000|2021-09-13 12:03:10|27570.29|27570.29|27570.29|27570.29|27570.29|27570.29|27570.29|27570.29|0
1631534660000|2021-09-13 12:04:20|27569.88|27569.88|27569.88|27569.88|27569.88|27569.88|27569.88|27569.88|0
1631534670000|2021-09-13 12:04:30|27569.28|27569.28|27569.28|27569.28|27569.28|27569.28|27569.28|27569.28|0
1631534700000|2021-09-13 12:05:00|27569.04|27569.04|27569.04|27569.04|27569.04|27569.04|27569.04|27569.04|0
1631534750000|2021-09-13 12:05:50|27568.8|27568.8|27569.62|27569.62|27569.62|27569.62|27568.8|27568.8|0
1631534770000|2021-09-13 12:06:10|27569.02|27569.02|27569.02|27569.02|27569.02|27569.02|27569.02|27569.02|0
1631534850000|2021-09-13 12:07:30|27568.78|27568.78|27568.53|27568.53|27568.78|27568.78|27568.53|27568.53|0
1631534880000|2021-09-13 12:08:00|27569.13|27569.13|27569.13|27569.13|27569.13|27569.13|27569.13|27569.13|0
1631535120000|2021-09-13 12:12:00|27572.67|27572.67|27572.67|27572.67|27572.67|27572.67|27572.67|27572.67|0
1631535200000|2021-09-13 12:13:20|27565.6|27565.6|27565.6|27565.6|27565.6|27565.6|27565.6|27565.6|0
1631535210000|2021-09-13 12:13:30|27562.06|27562.06|27562.06|27562.06|27562.06|27562.06|27562.06|27562.06|0
1631535240000|2021-09-13 12:14:00|27565.6|27565.6|27565.6|27565.6|27565.6|27565.6|27565.6|27565.6|0
1631535320000|2021-09-13 12:15:20|27569.13|27569.13|27569.13|27569.13|27569.13|27569.13|27569.13|27569.13|0
1631535370000|2021-09-13 12:16:10|27565.6|27565.6|27565.6|27565.6|27565.6|27565.6|27565.6|27565.6|0
1631535400000|2021-09-13 12:16:40|27565|27565|27565|27565|27565|27565|27565|27565|0
1631535440000|2021-09-13 12:17:20|27568.53|27568.53|27568.53|27568.53|27568.53|27568.53|27568.53|27568.53|0
1631535460000|2021-09-13 12:17:40|27569.13|27569.13|27569.13|27569.13|27569.13|27569.13|27569.13|27569.13|0
1631535510000|2021-09-13 12:18:30|27562.06|27562.06|27558.53|27558.53|27562.06|27562.06|27558.53|27558.53|0
1631535530000|2021-09-13 12:18:50|27559.13|27559.13|27560.33|27560.33|27560.33|27560.33|27559.13|27559.13|0
1631535540000|2021-09-13 12:19:00|27560.93|27560.93|27559.73|27559.73|27561.53|27561.53|27559.73|27559.73|0
1631535590000|2021-09-13 12:19:50|27560.14|27560.14|27560.14|27560.14|27560.14|27560.14|27560.14|27560.14|0
1631535700000|2021-09-13 12:21:40|27563.68|27563.68|27563.68|27563.68|27563.68|27563.68|27563.68|27563.68|0
1631535740000|2021-09-13 12:22:20|27563.92|27563.92|27563.92|27563.92|27563.92|27563.92|27563.92|27563.92|0
1631535760000|2021-09-13 12:22:40|27563.32|27563.32|27563.32|27563.32|27563.32|27563.32|27563.32|27563.32|0
1631535930000|2021-09-13 12:25:30|27563.92|27563.92|27563.92|27563.92|27563.92|27563.92|27563.92|27563.92|0
1631535950000|2021-09-13 12:25:50|27563.51|27563.51|27570.58|27570.58|27570.58|27570.58|27563.51|27563.51|0
1631535980000|2021-09-13 12:26:20|27569.98|27569.98|27569.98|27569.98|27569.98|27569.98|27569.98|27569.98|0
1631536020000|2021-09-13 12:27:00|27566.44|27566.44|27566.44|27566.44|27566.44|27566.44|27566.44|27566.44|0
1631536090000|2021-09-13 12:28:10|27569.98|27569.98|27569.98|27569.98|27573.51|27573.51|27569.98|27569.98|0
1631536190000|2021-09-13 12:29:50|27566.44|27566.44|27566.44|27566.44|27566.44|27566.44|27566.44|27566.44|0
1631536200000|2021-09-13 12:30:00|27562.91|27562.91|27562.5|27562.5|27562.91|27562.91|27562.5|27562.5|0
1631536210000|2021-09-13 12:30:10|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|0
1631536240000|2021-09-13 12:30:40|27558.36|27558.36|27558.36|27558.36|27558.36|27558.36|27558.36|27558.36|0
1631536250000|2021-09-13 12:30:50|27557.95|27557.95|27557.95|27557.95|27557.95|27557.95|27557.95|27557.95|0
1631536300000|2021-09-13 12:31:40|27565.02|27565.02|27565.02|27565.02|27565.02|27565.02|27565.02|27565.02|0
1631536320000|2021-09-13 12:32:00|27561.49|27561.49|27561.49|27561.49|27561.49|27561.49|27561.49|27561.49|0
1631536370000|2021-09-13 12:32:50|27557.95|27557.95|27554.42|27554.42|27557.95|27557.95|27554.42|27554.42|0
1631536380000|2021-09-13 12:33:00|27557.95|27557.95|27561.49|27561.49|27561.49|27561.49|27557.95|27557.95|0
1631536400000|2021-09-13 12:33:20|27561.08|27561.08|27561.08|27561.08|27561.08|27561.08|27561.08|27561.08|0
1631536430000|2021-09-13 12:33:50|27561.32|27561.32|27561.32|27561.32|27561.32|27561.32|27561.32|27561.32|0
1631536440000|2021-09-13 12:34:00|27561.73|27561.73|27561.73|27561.73|27561.73|27561.73|27561.73|27561.73|0
1631536650000|2021-09-13 12:37:30|27558.19|27558.19|27558.19|27558.19|27558.19|27558.19|27558.19|27558.19|0
1631536680000|2021-09-13 12:38:00|27557.78|27557.78|27557.78|27557.78|27557.78|27557.78|27557.78|27557.78|0
1631536700000|2021-09-13 12:38:20|27557.18|27557.18|27556.58|27556.58|27557.18|27557.18|27556.58|27556.58|0
1631536780000|2021-09-13 12:39:40|27560.12|27560.12|27560.12|27560.12|27560.12|27560.12|27560.12|27560.12|0
1631536810000|2021-09-13 12:40:10|27559.71|27559.71|27559.3|27559.3|27559.71|27559.71|27559.3|27559.3|0
1631536840000|2021-09-13 12:40:40|27558.89|27558.89|27558.89|27558.89|27558.89|27558.89|27558.29|27558.29|0
1631536860000|2021-09-13 12:41:00|27551.82|27551.82|27551.82|27551.82|27551.82|27551.82|27551.82|27551.82|0
1631536880000|2021-09-13 12:41:20|27552.64|27552.64|27552.64|27552.64|27552.64|27552.64|27552.64|27552.64|0
1631536900000|2021-09-13 12:41:40|27542.03|27542.03|27542.03|27542.03|27542.03|27542.03|27542.03|27542.03|0
1631536930000|2021-09-13 12:42:10|27552.64|27552.64|27553.24|27553.24|27553.24|27553.24|27552.64|27552.64|0
1631536940000|2021-09-13 12:42:20|27553.65|27553.65|27553.65|27553.65|27553.65|27553.65|27553.65|27553.65|0
1631537140000|2021-09-13 12:45:40|27560.72|27560.72|27560.96|27560.96|27560.96|27560.96|27560.72|27560.72|0
1631537220000|2021-09-13 12:47:00|27564.5|27564.5|27564.5|27564.5|27564.5|27564.5|27564.5|27564.5|0
1631537280000|2021-09-13 12:48:00|27565.7|27565.7|27565.7|27565.7|27565.7|27565.7|27565.7|27565.7|0
1631537300000|2021-09-13 12:48:20|27566.3|27566.3|27566.3|27566.3|27566.3|27566.3|27566.3|27566.3|0
1631537310000|2021-09-13 12:48:30|27565.7|27565.7|27565.7|27565.7|27565.7|27565.7|27565.7|27565.7|0
1631537490000|2021-09-13 12:51:30|27579.84|27579.84|27583.37|27583.37|27583.37|27583.37|27579.84|27579.84|0
1631537500000|2021-09-13 12:51:40|27583.97|27583.97|27583.97|27583.97|27583.97|27583.97|27583.97|27583.97|0
1631537510000|2021-09-13 12:51:50|27583.37|27583.37|27583.37|27583.37|27583.37|27583.37|27583.37|27583.37|0
1631537520000|2021-09-13 12:52:00|27586.91|27586.91|27587.73|27587.73|27587.73|27587.73|27586.91|27586.91|0
1631537630000|2021-09-13 12:53:50|27584.19|27584.19|27584.19|27584.19|27584.19|27584.19|27584.19|27584.19|0
1631537640000|2021-09-13 12:54:00|27587.73|27587.73|27587.73|27587.73|27587.73|27587.73|27587.73|27587.73|0
1631537760000|2021-09-13 12:56:00|27587.13|27587.13|27587.13|27587.13|27587.13|27587.13|27587.13|27587.13|0
1631537790000|2021-09-13 12:56:30|27590.66|27590.66|27590.66|27590.66|27590.66|27590.66|27590.66|27590.66|0
1631538000000|2021-09-13 13:00:00|27591.07|27591.07|27592.27|27592.27|27592.27|27592.27|27591.07|27591.07|0
1631538030000|2021-09-13 13:00:30|27595.81|27595.81|27595.81|27595.81|27595.81|27595.81|27595.81|27595.81|0
1631538040000|2021-09-13 13:00:40|27599.34|27599.34|27599.34|27599.34|27599.34|27599.34|27599.34|27599.34|0
1631538050000|2021-09-13 13:00:50|27600.16|27600.16|27600.16|27600.16|27600.16|27600.16|27600.16|27600.16|0
1631538060000|2021-09-13 13:01:00|27599.56|27599.56|27600.16|27600.16|27600.16|27600.16|27599.56|27599.56|0
1631538070000|2021-09-13 13:01:10|27593.09|27593.09|27589.56|27589.56|27593.09|27593.09|27589.56|27589.56|0
1631538150000|2021-09-13 13:02:30|27593.09|27593.09|27593.09|27593.09|27593.09|27593.09|27593.09|27593.09|0
1631538180000|2021-09-13 13:03:00|27596.63|27596.63|27593.09|27593.09|27596.63|27596.63|27593.09|27593.09|0
1631538200000|2021-09-13 13:03:20|27592.49|27592.49|27592.49|27592.49|27592.49|27592.49|27592.49|27592.49|0
1631538220000|2021-09-13 13:03:40|27603.1|27603.1|27603.1|27603.1|27603.1|27603.1|27603.1|27603.1|0
1631538340000|2021-09-13 13:05:40|27613.7|27613.7|27617.23|27617.23|27617.23|27617.23|27613.7|27613.7|0
1631538350000|2021-09-13 13:05:50|27613.7|27613.7|27614.3|27614.3|27614.3|27614.3|27613.7|27613.7|0
1631538440000|2021-09-13 13:07:20|27610.77|27610.77|27610.77|27610.77|27610.77|27610.77|27610.77|27610.77|0
1631538460000|2021-09-13 13:07:40|27614.3|27614.3|27614.3|27614.3|27614.3|27614.3|27614.3|27614.3|0
1631538500000|2021-09-13 13:08:20|27610.77|27610.77|27610.77|27610.77|27610.77|27610.77|27610.77|27610.77|0
1631538540000|2021-09-13 13:09:00|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|0
1631538600000|2021-09-13 13:10:00|27606.63|27606.63|27606.63|27606.63|27606.63|27606.63|27606.63|27606.63|0
1631538630000|2021-09-13 13:10:30|27606.03|27606.03|27606.03|27606.03|27606.03|27606.03|27606.03|27606.03|0
1631538660000|2021-09-13 13:11:00|27609.56|27609.56|27609.56|27609.56|27609.56|27609.56|27609.56|27609.56|0
1631538720000|2021-09-13 13:12:00|27606.03|27606.03|27606.03|27606.03|27606.03|27606.03|27606.03|27606.03|0
1631538770000|2021-09-13 13:12:50|27605.79|27605.79|27605.79|27605.79|27605.79|27605.79|27605.79|27605.79|0
1631538790000|2021-09-13 13:13:10|27602.25|27602.25|27602.25|27602.25|27606.2|27606.2|27602.25|27602.25|0
1631538810000|2021-09-13 13:13:30|27601.43|27601.43|27601.43|27601.43|27601.43|27601.43|27601.43|27601.43|0
1631538830000|2021-09-13 13:13:50|27600.61|27600.61|27600.61|27600.61|27600.61|27600.61|27600.61|27600.61|0
1631538840000|2021-09-13 13:14:00|27601.02|27601.02|27601.43|27601.43|27601.43|27601.43|27601.02|27601.02|0
1631538980000|2021-09-13 13:16:20|27604.97|27604.97|27604.97|27604.97|27604.97|27604.97|27604.97|27604.97|0
1631539080000|2021-09-13 13:18:00|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|0
1631539100000|2021-09-13 13:18:20|27598.38|27598.38|27594.85|27594.85|27598.38|27598.38|27594.85|27594.85|0
1631539110000|2021-09-13 13:18:30|27594.36|27594.36|27590.83|27590.83|27594.36|27594.36|27590.83|27590.83|0
1631539140000|2021-09-13 13:19:00|27590.23|27590.23|27589.14|27589.14|27590.23|27590.23|27589.14|27589.14|0
1631539250000|2021-09-13 13:20:50|27589.63|27589.63|27590.04|27590.04|27590.04|27590.04|27589.63|27589.63|0
1631539260000|2021-09-13 13:21:00|27593.57|27593.57|27597.71|27597.71|27597.71|27597.71|27593.57|27593.57|0
1631539290000|2021-09-13 13:21:30|27594.17|27594.17|27594.17|27594.17|27594.17|27594.17|27594.17|27594.17|0
1631539380000|2021-09-13 13:23:00|27595.37|27595.37|27595.37|27595.37|27595.37|27595.37|27595.37|27595.37|0
1631539500000|2021-09-13 13:25:00|27588.3|27588.3|27588.3|27588.3|27588.3|27588.3|27588.3|27588.3|0
1631539510000|2021-09-13 13:25:10|27591.84|27591.84|27591.84|27591.84|27591.84|27591.84|27591.84|27591.84|0
1631539520000|2021-09-13 13:25:20|27595.37|27595.37|27598.91|27598.91|27598.91|27598.91|27595.37|27595.37|0
1631539540000|2021-09-13 13:25:40|27591.84|27591.84|27591.84|27591.84|27591.84|27591.84|27591.84|27591.84|0
1631539550000|2021-09-13 13:25:50|27588.3|27588.3|27588.3|27588.3|27588.3|27588.3|27588.3|27588.3|0
1631539580000|2021-09-13 13:26:20|27577.7|27577.7|27581.23|27581.23|27581.23|27581.23|27577.7|27577.7|0
1631539590000|2021-09-13 13:26:30|27580.99|27580.99|27580.75|27580.75|27580.99|27580.99|27580.75|27580.75|0
1631539600000|2021-09-13 13:26:40|27577.21|27577.21|27577.21|27577.21|27577.21|27577.21|27577.21|27577.21|0
1631539640000|2021-09-13 13:27:20|27566.61|27566.61|27563.08|27563.08|27566.61|27566.61|27563.08|27563.08|0
1631539660000|2021-09-13 13:27:40|27562.67|27562.67|27562.67|27562.67|27562.67|27562.67|27562.67|27562.67|0
1631539680000|2021-09-13 13:28:00|27561.46|27561.46|27557.93|27557.93|27561.46|27561.46|27557.93|27557.93|0
1631539700000|2021-09-13 13:28:20|27550.86|27550.86|27550.86|27550.86|27550.86|27550.86|27550.86|27550.86|0
1631539720000|2021-09-13 13:28:40|27536.72|27536.72|27550.86|27550.86|27550.86|27550.86|27536.72|27536.72|0
1631539750000|2021-09-13 13:29:10|27550.26|27550.26|27550.26|27550.26|27550.26|27550.26|27550.26|27550.26|0
1631539790000|2021-09-13 13:29:50|27532.58|27532.58|27521.98|27521.98|27532.58|27532.58|27521.98|27521.98|0
1631539800000|2021-09-13 13:30:00|27518.03|27518.03|27521.57|27521.57|27521.57|27521.57|27507.02|27507.02|0
1631539810000|2021-09-13 13:30:10|27518.03|27518.03|27525.7|27525.7|27528.64|27528.64|27518.03|27518.03|0
1631539820000|2021-09-13 13:30:20|27529.24|27529.24|27529.72|27529.72|27532.77|27532.77|27525.7|27525.7|0
1631539830000|2021-09-13 13:30:30|27533.26|27533.26|27529.72|27529.72|27533.26|27533.26|27529.72|27529.72|0
1631539840000|2021-09-13 13:30:40|27530.13|27530.13|27533.26|27533.26|27533.26|27533.26|27529.72|27529.72|0
1631539850000|2021-09-13 13:30:50|27529.72|27529.72|27526.19|27526.19|27529.72|27529.72|27526.19|27526.19|0
1631539860000|2021-09-13 13:31:00|27529.72|27529.72|27529.72|27529.72|27536.79|27536.79|27529.72|27529.72|0
1631539870000|2021-09-13 13:31:10|27536.79|27536.79|27536.79|27536.79|27536.79|27536.79|27533.26|27533.26|0
1631539880000|2021-09-13 13:31:20|27533.26|27533.26|27533.26|27533.26|27533.26|27533.26|27533.26|27533.26|0
1631539890000|2021-09-13 13:31:30|27529.72|27529.72|27529.72|27529.72|27529.72|27529.72|27529.72|27529.72|0
1631539900000|2021-09-13 13:31:40|27533.26|27533.26|27536.79|27536.79|27540.33|27540.33|27533.26|27533.26|0
1631539910000|2021-09-13 13:31:50|27540.33|27540.33|27540.33|27540.33|27540.33|27540.33|27540.33|27540.33|0
1631539920000|2021-09-13 13:32:00|27536.79|27536.79|27537.2|27537.2|27540.74|27540.74|27530.13|27530.13|0
1631539940000|2021-09-13 13:32:20|27540.74|27540.74|27554.88|27554.88|27561.95|27561.95|27540.74|27540.74|0
1631539970000|2021-09-13 13:32:50|27554.28|27554.28|27554.28|27554.28|27554.28|27554.28|27554.28|27554.28|0
1631539980000|2021-09-13 13:33:00|27540.14|27540.14|27550.74|27550.74|27550.74|27550.74|27540.14|27540.14|0
1631540010000|2021-09-13 13:33:30|27547.21|27547.21|27550.74|27550.74|27550.74|27550.74|27547.21|27547.21|0
1631540020000|2021-09-13 13:33:40|27558.41|27558.41|27551.34|27551.34|27558.41|27558.41|27551.34|27551.34|0
1631540040000|2021-09-13 13:34:00|27558.41|27558.41|27533.67|27533.67|27558.41|27558.41|27533.67|27533.67|0
1631540050000|2021-09-13 13:34:10|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|0
1631540070000|2021-09-13 13:34:30|27554.88|27554.88|27554.88|27554.88|27554.88|27554.88|27554.88|27554.88|0
1631540090000|2021-09-13 13:34:50|27551.34|27551.34|27551.94|27551.94|27551.94|27551.94|27551.34|27551.34|0
1631540100000|2021-09-13 13:35:00|27559.01|27559.01|27566.08|27566.08|27566.08|27566.08|27559.01|27559.01|0
1631540110000|2021-09-13 13:35:10|27562.55|27562.55|27562.55|27562.55|27562.55|27562.55|27562.55|27562.55|0
1631540120000|2021-09-13 13:35:20|27566.08|27566.08|27572.24|27572.24|27572.24|27572.24|27566.08|27566.08|0
1631540140000|2021-09-13 13:35:40|27571.76|27571.76|27561.15|27561.15|27571.76|27571.76|27561.15|27561.15|0
1631540150000|2021-09-13 13:35:50|27557.62|27557.62|27555.81|27555.81|27557.62|27557.62|27555.81|27555.81|0
1631540160000|2021-09-13 13:36:00|27559.35|27559.35|27559.35|27559.35|27559.35|27559.35|27559.35|27559.35|0
1631540170000|2021-09-13 13:36:10|27558.75|27558.75|27558.75|27558.75|27558.75|27558.75|27558.75|27558.75|0
1631540210000|2021-09-13 13:36:50|27555.21|27555.21|27555.21|27555.21|27555.21|27555.21|27555.21|27555.21|0
1631540260000|2021-09-13 13:37:40|27558.75|27558.75|27558.75|27558.75|27558.75|27558.75|27558.75|27558.75|0
1631540280000|2021-09-13 13:38:00|27562.28|27562.28|27562.28|27562.28|27562.28|27562.28|27562.28|27562.28|0
1631540300000|2021-09-13 13:38:20|27562.53|27562.53|27562.53|27562.53|27562.53|27562.53|27562.53|27562.53|0
1631540330000|2021-09-13 13:38:50|27566.06|27566.06|27562.53|27562.53|27566.06|27566.06|27562.53|27562.53|0
1631540340000|2021-09-13 13:39:00|27558.99|27558.99|27551.92|27551.92|27558.99|27558.99|27551.92|27551.92|0
1631540350000|2021-09-13 13:39:10|27558.99|27558.99|27558.99|27558.99|27558.99|27558.99|27558.99|27558.99|0
1631540360000|2021-09-13 13:39:20|27555.46|27555.46|27555.46|27555.46|27555.46|27555.46|27555.46|27555.46|0
1631540370000|2021-09-13 13:39:30|27551.92|27551.92|27551.92|27551.92|27551.92|27551.92|27551.92|27551.92|0
1631540390000|2021-09-13 13:39:50|27558.99|27558.99|27555.46|27555.46|27558.99|27558.99|27555.46|27555.46|0
1631540400000|2021-09-13 13:40:00|27558.99|27558.99|27559.23|27559.23|27559.23|27559.23|27558.99|27558.99|0
1631540410000|2021-09-13 13:40:10|27555.7|27555.7|27555.7|27555.7|27555.7|27555.7|27555.7|27555.7|0
1631540450000|2021-09-13 13:40:50|27552.16|27552.16|27562.77|27562.77|27562.77|27562.77|27552.16|27552.16|0
1631540460000|2021-09-13 13:41:00|27566.3|27566.3|27566.3|27566.3|27566.3|27566.3|27566.3|27566.3|0
1631540470000|2021-09-13 13:41:10|27566.71|27566.71|27571.26|27571.26|27571.26|27571.26|27566.71|27566.71|0
1631540480000|2021-09-13 13:41:20|27567.72|27567.72|27571.26|27571.26|27571.26|27571.26|27567.72|27567.72|0
1631540490000|2021-09-13 13:41:30|27567.72|27567.72|27553.58|27553.58|27567.72|27567.72|27553.58|27553.58|0
1631540510000|2021-09-13 13:41:50|27560.65|27560.65|27552.98|27552.98|27560.65|27560.65|27552.98|27552.98|0
1631540520000|2021-09-13 13:42:00|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|0
1631540540000|2021-09-13 13:42:20|27563.59|27563.59|27563.59|27563.59|27563.59|27563.59|27563.59|27563.59|0
1631540570000|2021-09-13 13:42:50|27564.19|27564.19|27550.05|27550.05|27564.19|27564.19|27550.05|27550.05|0
1631540580000|2021-09-13 13:43:00|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|0
1631540590000|2021-09-13 13:43:10|27552.98|27552.98|27552.98|27552.98|27552.98|27552.98|27552.98|27552.98|0
1631540610000|2021-09-13 13:43:30|27556.52|27556.52|27556.52|27556.52|27556.52|27556.52|27556.52|27556.52|0
1631540620000|2021-09-13 13:43:40|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|0
1631540630000|2021-09-13 13:43:50|27556.52|27556.52|27556.52|27556.52|27556.52|27556.52|27556.52|27556.52|0
1631540650000|2021-09-13 13:44:10|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|0
1631540660000|2021-09-13 13:44:20|27563.59|27563.59|27563.59|27563.59|27563.59|27563.59|27563.59|27563.59|0
1631540700000|2021-09-13 13:45:00|27570.66|27570.66|27567.12|27567.12|27570.66|27570.66|27567.12|27567.12|0
1631540710000|2021-09-13 13:45:10|27566.52|27566.52|27555.92|27555.92|27566.52|27566.52|27555.92|27555.92|0
1631540720000|2021-09-13 13:45:20|27562.99|27562.99|27562.39|27562.39|27562.99|27562.99|27562.39|27562.39|0
1631540730000|2021-09-13 13:45:30|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|0
1631540740000|2021-09-13 13:45:40|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|0
1631540760000|2021-09-13 13:46:00|27566.52|27566.52|27562.99|27562.99|27570.06|27570.06|27562.99|27562.99|0
1631540780000|2021-09-13 13:46:20|27570.06|27570.06|27570.06|27570.06|27570.06|27570.06|27570.06|27570.06|0
1631540800000|2021-09-13 13:46:40|27566.52|27566.52|27555.92|27555.92|27566.52|27566.52|27555.92|27555.92|0
1631540820000|2021-09-13 13:47:00|27552.38|27552.38|27559.45|27559.45|27559.45|27559.45|27552.38|27552.38|0
1631540830000|2021-09-13 13:47:10|27555.92|27555.92|27555.92|27555.92|27555.92|27555.92|27552.38|27552.38|0
1631540850000|2021-09-13 13:47:30|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|0
1631540860000|2021-09-13 13:47:40|27555.92|27555.92|27555.92|27555.92|27555.92|27555.92|27555.92|27555.92|0
1631540870000|2021-09-13 13:47:50|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|0
1631540880000|2021-09-13 13:48:00|27555.92|27555.92|27552.38|27552.38|27555.92|27555.92|27552.38|27552.38|0
1631540950000|2021-09-13 13:49:10|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|0
1631540960000|2021-09-13 13:49:20|27566.52|27566.52|27566.52|27566.52|27566.52|27566.52|27566.52|27566.52|0
1631540980000|2021-09-13 13:49:40|27570.06|27570.06|27577.13|27577.13|27577.13|27577.13|27570.06|27570.06|0
1631540990000|2021-09-13 13:49:50|27573.59|27573.59|27570.06|27570.06|27573.59|27573.59|27570.06|27570.06|0
1631541050000|2021-09-13 13:50:50|27580.66|27580.66|27570.06|27570.06|27580.66|27580.66|27570.06|27570.06|0
1631541070000|2021-09-13 13:51:10|27570.66|27570.66|27578.14|27578.14|27578.14|27578.14|27570.66|27570.66|0
1631541080000|2021-09-13 13:51:20|27581.67|27581.67|27578.38|27578.38|27581.91|27581.91|27578.38|27578.38|0
1631541130000|2021-09-13 13:52:10|27581.91|27581.91|27588.98|27588.98|27588.98|27588.98|27581.91|27581.91|0
1631541140000|2021-09-13 13:52:20|27585.45|27585.45|27585.45|27585.45|27585.45|27585.45|27585.45|27585.45|0
1631541150000|2021-09-13 13:52:30|27588.98|27588.98|27588.98|27588.98|27588.98|27588.98|27588.98|27588.98|0
1631541160000|2021-09-13 13:52:40|27585.45|27585.45|27585.45|27585.45|27585.45|27585.45|27585.45|27585.45|0
1631541180000|2021-09-13 13:53:00|27588.98|27588.98|27585.45|27585.45|27588.98|27588.98|27585.45|27585.45|0
1631541190000|2021-09-13 13:53:10|27588.98|27588.98|27585.45|27585.45|27588.98|27588.98|27585.45|27585.45|0
1631541210000|2021-09-13 13:53:30|27588.98|27588.98|27588.98|27588.98|27588.98|27588.98|27588.98|27588.98|0
1631541230000|2021-09-13 13:53:50|27592.52|27592.52|27591.92|27591.92|27592.52|27592.52|27591.92|27591.92|0
1631541240000|2021-09-13 13:54:00|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|0
1631541260000|2021-09-13 13:54:20|27592.28|27592.28|27588.74|27588.74|27592.28|27592.28|27588.74|27588.74|0
1631541280000|2021-09-13 13:54:40|27585.21|27585.21|27585.21|27585.21|27585.21|27585.21|27585.21|27585.21|0
1631541300000|2021-09-13 13:55:00|27584.61|27584.61|27584.61|27584.61|27584.61|27584.61|27584.61|27584.61|0
1631541320000|2021-09-13 13:55:20|27577.54|27577.54|27570.47|27570.47|27577.54|27577.54|27570.47|27570.47|0
1631541330000|2021-09-13 13:55:30|27577.54|27577.54|27577.54|27577.54|27577.54|27577.54|27577.54|27577.54|0
1631541340000|2021-09-13 13:55:40|27574|27574|27574|27574|27574|27574|27574|27574|0
1631541370000|2021-09-13 13:56:10|27574.24|27574.24|27574.24|27574.24|27574.24|27574.24|27574.24|27574.24|0
1631541390000|2021-09-13 13:56:30|27567.17|27567.17|27567.17|27567.17|27567.17|27567.17|27567.17|27567.17|0
1631541400000|2021-09-13 13:56:40|27563.64|27563.64|27563.64|27563.64|27563.64|27563.64|27563.64|27563.64|0
1631541410000|2021-09-13 13:56:50|27567.17|27567.17|27574.24|27574.24|27574.24|27574.24|27567.17|27567.17|0
1631541420000|2021-09-13 13:57:00|27577.78|27577.78|27577.78|27577.78|27577.78|27577.78|27577.78|27577.78|0
1631541430000|2021-09-13 13:57:10|27581.31|27581.31|27584.85|27584.85|27584.85|27584.85|27581.31|27581.31|0
1631541450000|2021-09-13 13:57:30|27581.31|27581.31|27581.31|27581.31|27581.31|27581.31|27581.31|27581.31|0
1631541460000|2021-09-13 13:57:40|27577.78|27577.78|27577.54|27577.54|27577.78|27577.78|27577.54|27577.54|0
1631541490000|2021-09-13 13:58:10|27578.14|27578.14|27578.74|27578.74|27578.74|27578.74|27578.14|27578.14|0
1631541500000|2021-09-13 13:58:20|27575.2|27575.2|27575.2|27575.2|27575.2|27575.2|27575.2|27575.2|0
1631541520000|2021-09-13 13:58:40|27574|27574|27574.6|27574.6|27574.6|27574.6|27574|27574|0
1631541530000|2021-09-13 13:58:50|27575.2|27575.2|27575.2|27575.2|27575.2|27575.2|27575.2|27575.2|0
1631541540000|2021-09-13 13:59:00|27579.34|27579.34|27582.87|27582.87|27583.47|27583.47|27579.34|27579.34|0
1631541550000|2021-09-13 13:59:10|27584.07|27584.07|27587.61|27587.61|27587.61|27587.61|27584.07|27584.07|0
1631541560000|2021-09-13 13:59:20|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|0
1631541570000|2021-09-13 13:59:30|27587.61|27587.61|27587.61|27587.61|27588.21|27588.21|27587.61|27587.61|0
1631541580000|2021-09-13 13:59:40|27586.41|27586.41|27586|27586|27586.41|27586.41|27586|27586|0
1631541600000|2021-09-13 14:00:00|27585.59|27585.59|27589.12|27589.12|27589.12|27589.12|27585.59|27585.59|0
1631541620000|2021-09-13 14:00:20|27585.59|27585.59|27589.12|27589.12|27589.12|27589.12|27585.59|27585.59|0
1631541630000|2021-09-13 14:00:30|27585.59|27585.59|27585.59|27585.59|27585.59|27585.59|27585.59|27585.59|0
1631541640000|2021-09-13 14:00:40|27589.12|27589.12|27589.12|27589.12|27589.12|27589.12|27589.12|27589.12|0
1631541650000|2021-09-13 14:00:50|27585.59|27585.59|27585.59|27585.59|27585.59|27585.59|27585.59|27585.59|0
1631541670000|2021-09-13 14:01:10|27582.05|27582.05|27578.52|27578.52|27582.05|27582.05|27578.52|27578.52|0
1631541680000|2021-09-13 14:01:20|27577.92|27577.92|27576.91|27576.91|27577.92|27577.92|27576.91|27576.91|0
1631541690000|2021-09-13 14:01:30|27573.37|27573.37|27569.24|27569.24|27573.37|27573.37|27569.24|27569.24|0
1631541700000|2021-09-13 14:01:40|27562.17|27562.17|27553.41|27553.41|27562.17|27562.17|27549.88|27549.88|0
1631541710000|2021-09-13 14:01:50|27564.02|27564.02|27552.59|27552.59|27564.02|27564.02|27552.59|27552.59|0
1631541720000|2021-09-13 14:02:00|27556.13|27556.13|27539.05|27539.05|27556.13|27556.13|27539.05|27539.05|0
1631541740000|2021-09-13 14:02:20|27553.19|27553.19|27553.6|27553.6|27553.6|27553.6|27553.19|27553.19|0
1631541770000|2021-09-13 14:02:50|27557.14|27557.14|27557.14|27557.14|27557.14|27557.14|27557.14|27557.14|0
1631541780000|2021-09-13 14:03:00|27553.6|27553.6|27558.15|27558.15|27558.15|27558.15|27553.6|27553.6|0
1631541790000|2021-09-13 14:03:10|27561.68|27561.68|27562.28|27562.28|27562.28|27562.28|27561.68|27561.68|0
1631541810000|2021-09-13 14:03:30|27558.75|27558.75|27558.75|27558.75|27558.75|27558.75|27558.75|27558.75|0
1631541820000|2021-09-13 14:03:40|27559.35|27559.35|27559.35|27559.35|27559.35|27559.35|27559.35|27559.35|0
1631541840000|2021-09-13 14:04:00|27566.42|27566.42|27566.42|27566.42|27566.42|27566.42|27566.42|27566.42|0
1631541850000|2021-09-13 14:04:10|27565.82|27565.82|27576.42|27576.42|27576.42|27576.42|27565.82|27565.82|0
1631541860000|2021-09-13 14:04:20|27569.35|27569.35|27572.89|27572.89|27576.42|27576.42|27569.35|27569.35|0
1631541880000|2021-09-13 14:04:40|27572.65|27572.65|27572.65|27572.65|27572.65|27572.65|27572.65|27572.65|0
1631541900000|2021-09-13 14:05:00|27572.05|27572.05|27568.51|27568.51|27572.05|27572.05|27561.44|27561.44|0
1631541910000|2021-09-13 14:05:10|27557.91|27557.91|27554.37|27554.37|27561.44|27561.44|27554.37|27554.37|0
1631541920000|2021-09-13 14:05:20|27550.84|27550.84|27550.23|27550.23|27550.84|27550.84|27550.23|27550.23|0
1631541930000|2021-09-13 14:05:30|27543.17|27543.17|27545.86|27545.86|27546.1|27546.1|27539.03|27539.03|0
1631541940000|2021-09-13 14:05:40|27549.39|27549.39|27549.39|27549.39|27549.39|27549.39|27549.39|27549.39|0
1631541960000|2021-09-13 14:06:00|27548.98|27548.98|27548.98|27548.98|27548.98|27548.98|27548.98|27548.98|0
1631541970000|2021-09-13 14:06:10|27548.38|27548.38|27548.38|27548.38|27548.38|27548.38|27548.38|27548.38|0
1631541990000|2021-09-13 14:06:30|27548.14|27548.14|27544.6|27544.6|27548.14|27548.14|27544.6|27544.6|0
1631542000000|2021-09-13 14:06:40|27541.07|27541.07|27541.07|27541.07|27541.07|27541.07|27541.07|27541.07|0
1631542010000|2021-09-13 14:06:50|27544.6|27544.6|27551.67|27551.67|27551.67|27551.67|27544.6|27544.6|0
1631542020000|2021-09-13 14:07:00|27555.21|27555.21|27555.21|27555.21|27555.21|27555.21|27555.21|27555.21|0
1631542030000|2021-09-13 14:07:10|27555.81|27555.81|27555.81|27555.81|27555.81|27555.81|27555.81|27555.81|0
1631542040000|2021-09-13 14:07:20|27552.28|27552.28|27552.28|27552.28|27552.28|27552.28|27552.28|27552.28|0
1631542120000|2021-09-13 14:08:40|27551.67|27551.67|27555.21|27555.21|27555.21|27555.21|27551.67|27551.67|0
1631542140000|2021-09-13 14:09:00|27551.67|27551.67|27551.07|27551.07|27551.67|27551.67|27551.07|27551.07|0
1631542150000|2021-09-13 14:09:10|27550.66|27550.66|27551.07|27551.07|27551.07|27551.07|27550.66|27550.66|0
1631542200000|2021-09-13 14:10:00|27550.59|27550.59|27549.15|27549.15|27553.88|27553.88|27549.15|27549.15|0
1631542220000|2021-09-13 14:10:20|27542.08|27542.08|27542.08|27542.08|27542.08|27542.08|27542.08|27542.08|0
1631542230000|2021-09-13 14:10:30|27545.61|27545.61|27545.61|27545.61|27545.61|27545.61|27545.61|27545.61|0
1631542240000|2021-09-13 14:10:40|27545.85|27545.85|27545.85|27545.85|27545.85|27545.85|27545.85|27545.85|0
1631542250000|2021-09-13 14:10:50|27535.25|27535.25|27531.71|27531.71|27535.25|27535.25|27531.71|27531.71|0
1631542270000|2021-09-13 14:11:10|27542.32|27542.32|27542.32|27542.32|27542.32|27542.32|27542.32|27542.32|0
1631542290000|2021-09-13 14:11:30|27538.78|27538.78|27546.09|27546.09|27546.09|27546.09|27538.78|27538.78|0
1631542300000|2021-09-13 14:11:40|27549.63|27549.63|27549.63|27549.63|27549.63|27549.63|27549.63|27549.63|0
1631542310000|2021-09-13 14:11:50|27553.16|27553.16|27553.16|27553.16|27553.16|27553.16|27553.16|27553.16|0
1631542320000|2021-09-13 14:12:00|27546.09|27546.09|27546.09|27546.09|27546.09|27546.09|27546.09|27546.09|0
1631542350000|2021-09-13 14:12:30|27542.56|27542.56|27539.03|27539.03|27546.09|27546.09|27535.49|27535.49|0
1631542370000|2021-09-13 14:12:50|27542.56|27542.56|27549.63|27549.63|27549.63|27549.63|27542.56|27542.56|0
1631542380000|2021-09-13 14:13:00|27546.09|27546.09|27547.3|27547.3|27547.3|27547.3|27546.09|27546.09|0
1631542390000|2021-09-13 14:13:10|27547.9|27547.9|27544.36|27544.36|27547.9|27547.9|27544.36|27544.36|0
1631542400000|2021-09-13 14:13:20|27547.9|27547.9|27540.83|27540.83|27547.9|27547.9|27540.83|27540.83|0
1631542420000|2021-09-13 14:13:40|27537.29|27537.29|27537.29|27537.29|27537.29|27537.29|27537.29|27537.29|0
1631542430000|2021-09-13 14:13:50|27536.69|27536.69|27526.09|27526.09|27536.69|27536.69|27526.09|27526.09|0
1631542440000|2021-09-13 14:14:00|27522.55|27522.55|27533.16|27533.16|27533.16|27533.16|27522.55|27522.55|0
1631542450000|2021-09-13 14:14:10|27533.76|27533.76|27533.76|27533.76|27533.76|27533.76|27526.69|27526.69|0
1631542470000|2021-09-13 14:14:30|27526.69|27526.69|27526.69|27526.69|27526.69|27526.69|27526.69|27526.69|0
1631542480000|2021-09-13 14:14:40|27523.15|27523.15|27523.15|27523.15|27523.15|27523.15|27523.15|27523.15|0
1631542500000|2021-09-13 14:15:00|27522.55|27522.55|27526.09|27526.09|27526.09|27526.09|27522.55|27522.55|0
1631542510000|2021-09-13 14:15:10|27529.62|27529.62|27530.46|27530.46|27530.46|27530.46|27529.62|27529.62|0
1631542540000|2021-09-13 14:15:40|27534|27534|27530.46|27530.46|27534|27534|27530.46|27530.46|0
1631542550000|2021-09-13 14:15:50|27526.93|27526.93|27537.53|27537.53|27537.53|27537.53|27526.93|27526.93|0
1631542560000|2021-09-13 14:16:00|27534|27534|27534|27534|27534|27534|27534|27534|0
1631542580000|2021-09-13 14:16:20|27530.46|27530.46|27534|27534|27534|27534|27530.46|27530.46|0
1631542590000|2021-09-13 14:16:30|27530.46|27530.46|27534|27534|27534|27534|27530.46|27530.46|0
1631542620000|2021-09-13 14:17:00|27544.6|27544.6|27541.07|27541.07|27544.6|27544.6|27541.07|27541.07|0
1631542630000|2021-09-13 14:17:10|27537.53|27537.53|27537.53|27537.53|27537.53|27537.53|27537.53|27537.53|0
1631542640000|2021-09-13 14:17:20|27541.07|27541.07|27541.07|27541.07|27541.07|27541.07|27541.07|27541.07|0
1631542650000|2021-09-13 14:17:30|27534|27534|27534|27534|27534|27534|27534|27534|0
1631542660000|2021-09-13 14:17:40|27534.6|27534.6|27535.2|27535.2|27535.2|27535.2|27534.6|27534.6|0
1631542680000|2021-09-13 14:18:00|27538.74|27538.74|27538.74|27538.74|27538.74|27538.74|27538.74|27538.74|0
1631542700000|2021-09-13 14:18:20|27535.2|27535.2|27538.74|27538.74|27538.74|27538.74|27531.67|27531.67|0
1631542710000|2021-09-13 14:18:30|27535.2|27535.2|27535.2|27535.2|27535.2|27535.2|27531.67|27531.67|0
1631542720000|2021-09-13 14:18:40|27531.67|27531.67|27531.67|27531.67|27531.67|27531.67|27531.67|27531.67|0
1631542740000|2021-09-13 14:19:00|27531.07|27531.07|27535.2|27535.2|27535.2|27535.2|27531.07|27531.07|0
1631542750000|2021-09-13 14:19:10|27534.6|27534.6|27534.6|27534.6|27534.6|27534.6|27534.6|27534.6|0
1631542780000|2021-09-13 14:19:40|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|0
1631542800000|2021-09-13 14:20:00|27524|27524|27524|27524|27524|27524|27524|27524|0
1631542810000|2021-09-13 14:20:10|27520.46|27520.46|27528.86|27528.86|27528.86|27528.86|27520.46|27520.46|0
1631542820000|2021-09-13 14:20:20|27529.27|27529.27|27537.16|27537.16|27537.16|27537.16|27529.27|27529.27|0
1631542830000|2021-09-13 14:20:30|27537.4|27537.4|27537.4|27537.4|27537.4|27537.4|27537.4|27537.4|0
1631542840000|2021-09-13 14:20:40|27544.47|27544.47|27544.47|27544.47|27544.47|27544.47|27544.47|27544.47|0
1631542860000|2021-09-13 14:21:00|27545.67|27545.67|27535.07|27535.07|27545.67|27545.67|27535.07|27535.07|0
1631542890000|2021-09-13 14:21:30|27531.53|27531.53|27531.53|27531.53|27531.53|27531.53|27531.53|27531.53|0
1631542900000|2021-09-13 14:21:40|27528|27528|27527.4|27527.4|27528|27528|27527.4|27527.4|0
1631542910000|2021-09-13 14:21:50|27526.99|27526.99|27523.45|27523.45|27526.99|27526.99|27523.45|27523.45|0
1631542920000|2021-09-13 14:22:00|27526.99|27526.99|27523.45|27523.45|27526.99|27526.99|27523.45|27523.45|0
1631542930000|2021-09-13 14:22:10|27526.99|27526.99|27523.45|27523.45|27526.99|27526.99|27523.45|27523.45|0
1631542940000|2021-09-13 14:22:20|27524.18|27524.18|27527.71|27527.71|27527.71|27527.71|27520.64|27520.64|0
1631542960000|2021-09-13 14:22:40|27531.25|27531.25|27519.8|27519.8|27531.25|27531.25|27519.8|27519.8|0
1631543000000|2021-09-13 14:23:20|27512.73|27512.73|27516.26|27516.26|27516.26|27516.26|27512.73|27512.73|0
1631543010000|2021-09-13 14:23:30|27512.73|27512.73|27511.72|27511.72|27512.73|27512.73|27511.72|27511.72|0
1631543020000|2021-09-13 14:23:40|27515.25|27515.25|27515.25|27515.25|27515.25|27515.25|27515.25|27515.25|0
1631543050000|2021-09-13 14:24:10|27522.32|27522.32|27522.32|27522.32|27525.86|27525.86|27522.32|27522.32|0
1631543080000|2021-09-13 14:24:40|27515.25|27515.25|27511.72|27511.72|27515.25|27515.25|27511.72|27511.72|0
1631543100000|2021-09-13 14:25:00|27522.32|27522.32|27518.79|27518.79|27522.32|27522.32|27518.79|27518.79|0
1631543110000|2021-09-13 14:25:10|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|0
1631543180000|2021-09-13 14:26:20|27515.85|27515.85|27515.85|27515.85|27515.85|27515.85|27515.85|27515.85|0
1631543190000|2021-09-13 14:26:30|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|0
1631543200000|2021-09-13 14:26:40|27518.19|27518.19|27518.19|27518.19|27518.19|27518.19|27518.19|27518.19|0
1631543220000|2021-09-13 14:27:00|27514.65|27514.65|27514.65|27514.65|27514.65|27514.65|27514.65|27514.65|0
1631543240000|2021-09-13 14:27:20|27518.19|27518.19|27518.19|27518.19|27518.19|27518.19|27518.19|27518.19|0
1631543270000|2021-09-13 14:27:50|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|0
1631543280000|2021-09-13 14:28:00|27525.86|27525.86|27525.86|27525.86|27525.86|27525.86|27525.86|27525.86|0
1631543290000|2021-09-13 14:28:10|27522.32|27522.32|27518.79|27518.79|27522.32|27522.32|27518.79|27518.79|0
1631543300000|2021-09-13 14:28:20|27511.72|27511.72|27511.72|27511.72|27511.72|27511.72|27511.72|27511.72|0
1631543310000|2021-09-13 14:28:30|27508.18|27508.18|27511.72|27511.72|27511.72|27511.72|27508.18|27508.18|0
1631543320000|2021-09-13 14:28:40|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|0
1631543330000|2021-09-13 14:28:50|27522.32|27522.32|27522.32|27522.32|27522.32|27522.32|27522.32|27522.32|0
1631543340000|2021-09-13 14:29:00|27523.52|27523.52|27519.39|27519.39|27523.52|27523.52|27519.39|27519.39|0
1631543380000|2021-09-13 14:29:40|27526.46|27526.46|27526.46|27526.46|27526.46|27526.46|27526.46|27526.46|0
1631543400000|2021-09-13 14:30:00|27522.92|27522.92|27529.99|27529.99|27529.99|27529.99|27519.39|27519.39|0
1631543420000|2021-09-13 14:30:20|27526.46|27526.46|27532.93|27532.93|27532.93|27532.93|27522.32|27522.32|0
1631543460000|2021-09-13 14:31:00|27540|27540|27540|27540|27540|27540|27540|27540|0
1631543480000|2021-09-13 14:31:20|27543.53|27543.53|27547.07|27547.07|27547.07|27547.07|27543.53|27543.53|0
1631543490000|2021-09-13 14:31:30|27550.6|27550.6|27550.6|27550.6|27550.6|27550.6|27550.6|27550.6|0
1631543500000|2021-09-13 14:31:40|27547.07|27547.07|27554.14|27554.14|27554.14|27554.14|27547.07|27547.07|0
1631543510000|2021-09-13 14:31:50|27550.6|27550.6|27551.01|27551.01|27551.01|27551.01|27550.6|27550.6|0
1631543520000|2021-09-13 14:32:00|27554.55|27554.55|27561.62|27561.62|27561.62|27561.62|27554.55|27554.55|0
1631543530000|2021-09-13 14:32:10|27558.08|27558.08|27558.68|27558.68|27558.68|27558.68|27558.08|27558.08|0
1631543540000|2021-09-13 14:32:20|27555.15|27555.15|27555.15|27555.15|27555.15|27555.15|27555.15|27555.15|0
1631543550000|2021-09-13 14:32:30|27551.61|27551.61|27551.01|27551.01|27551.61|27551.61|27551.01|27551.01|0
1631543580000|2021-09-13 14:33:00|27547.48|27547.48|27547.48|27547.48|27547.48|27547.48|27547.48|27547.48|0
1631543600000|2021-09-13 14:33:20|27548.68|27548.68|27548.68|27548.68|27548.68|27548.68|27548.68|27548.68|0
1631543610000|2021-09-13 14:33:30|27555.75|27555.75|27556.23|27556.23|27556.23|27556.23|27555.75|27555.75|0
1631543640000|2021-09-13 14:34:00|27559.77|27559.77|27552.7|27552.7|27559.77|27559.77|27549.16|27549.16|0
1631543670000|2021-09-13 14:34:30|27552.21|27552.21|27551.97|27551.97|27552.21|27552.21|27551.97|27551.97|0
1631543740000|2021-09-13 14:35:40|27548.44|27548.44|27548.44|27548.44|27548.44|27548.44|27548.44|27548.44|0
1631543750000|2021-09-13 14:35:50|27548.68|27548.68|27552.21|27552.21|27552.21|27552.21|27548.68|27548.68|0
1631543770000|2021-09-13 14:36:10|27548.68|27548.68|27548.68|27548.68|27548.68|27548.68|27548.68|27548.68|0
1631543780000|2021-09-13 14:36:20|27552.21|27552.21|27552.21|27552.21|27552.21|27552.21|27552.21|27552.21|0
1631543800000|2021-09-13 14:36:40|27545.14|27545.14|27545.14|27545.14|27545.14|27545.14|27545.14|27545.14|0
1631543820000|2021-09-13 14:37:00|27545.74|27545.74|27552.81|27552.81|27552.81|27552.81|27545.74|27545.74|0
1631543870000|2021-09-13 14:37:50|27545.74|27545.74|27542.21|27542.21|27545.74|27545.74|27538.68|27538.68|0
1631543890000|2021-09-13 14:38:10|27541.61|27541.61|27541.61|27541.61|27541.61|27541.61|27541.61|27541.61|0
1631543900000|2021-09-13 14:38:20|27540.41|27540.41|27535.67|27535.67|27540.41|27540.41|27535.67|27535.67|0
1631543950000|2021-09-13 14:39:10|27536.27|27536.27|27536.27|27536.27|27536.27|27536.27|27536.27|27536.27|0
1631543960000|2021-09-13 14:39:20|27532.74|27532.74|27532.74|27532.74|27532.74|27532.74|27532.74|27532.74|0
1631544020000|2021-09-13 14:40:20|27525.67|27525.67|27525.67|27525.67|27525.67|27525.67|27525.67|27525.67|0
1631544030000|2021-09-13 14:40:30|27529.2|27529.2|27529.2|27529.2|27529.2|27529.2|27529.2|27529.2|0
1631544040000|2021-09-13 14:40:40|27522.13|27522.13|27522.13|27522.13|27522.13|27522.13|27522.13|27522.13|0
1631544080000|2021-09-13 14:41:20|27521.53|27521.53|27524.47|27524.47|27524.47|27524.47|27520.93|27520.93|0
1631544110000|2021-09-13 14:41:50|27520.93|27520.93|27520.93|27520.93|27520.93|27520.93|27520.93|27520.93|0
1631544130000|2021-09-13 14:42:10|27524.47|27524.47|27524.47|27524.47|27524.47|27524.47|27524.47|27524.47|0
1631544160000|2021-09-13 14:42:40|27520.93|27520.93|27506.19|27506.19|27520.93|27520.93|27506.19|27506.19|0
1631544180000|2021-09-13 14:43:00|27505.37|27505.37|27505.37|27505.37|27505.37|27505.37|27504.55|27504.55|0
1631544200000|2021-09-13 14:43:20|27508.91|27508.91|27508.91|27508.91|27508.91|27508.91|27508.91|27508.91|0
1631544220000|2021-09-13 14:43:40|27508.5|27508.5|27511.43|27511.43|27511.43|27511.43|27507.89|27507.89|0
1631544260000|2021-09-13 14:44:20|27507.89|27507.89|27504.36|27504.36|27507.89|27507.89|27504.36|27504.36|0
1631544290000|2021-09-13 14:44:50|27504.12|27504.12|27504.12|27504.12|27504.12|27504.12|27504.12|27504.12|0
1631544300000|2021-09-13 14:45:00|27507.65|27507.65|27504.12|27504.12|27507.65|27507.65|27500.58|27500.58|0
1631544340000|2021-09-13 14:45:40|27507.65|27507.65|27507.65|27507.65|27507.65|27507.65|27507.65|27507.65|0
1631544350000|2021-09-13 14:45:50|27504.12|27504.12|27504.12|27504.12|27504.12|27504.12|27504.12|27504.12|0
1631544360000|2021-09-13 14:46:00|27500.58|27500.58|27493.51|27493.51|27500.58|27500.58|27493.51|27493.51|0
1631544370000|2021-09-13 14:46:10|27494.11|27494.11|27494.11|27494.11|27494.11|27494.11|27494.11|27494.11|0
1631544380000|2021-09-13 14:46:20|27494.71|27494.71|27498.25|27498.25|27498.25|27498.25|27494.71|27494.71|0
1631544390000|2021-09-13 14:46:30|27498.85|27498.85|27501.18|27501.18|27501.18|27501.18|27497.65|27497.65|0
1631544410000|2021-09-13 14:46:50|27508.25|27508.25|27508.25|27508.25|27508.25|27508.25|27508.25|27508.25|0
1631544420000|2021-09-13 14:47:00|27515.32|27515.32|27508.25|27508.25|27515.32|27515.32|27504.72|27504.72|0
1631544480000|2021-09-13 14:48:00|27504.72|27504.72|27508.25|27508.25|27508.25|27508.25|27504.72|27504.72|0
1631544490000|2021-09-13 14:48:10|27507.65|27507.65|27511.19|27511.19|27511.19|27511.19|27507.65|27507.65|0
1631544500000|2021-09-13 14:48:20|27510.95|27510.95|27511.19|27511.19|27511.19|27511.19|27510.95|27510.95|0
1631544530000|2021-09-13 14:48:50|27514.72|27514.72|27514.72|27514.72|27514.72|27514.72|27514.72|27514.72|0
1631544540000|2021-09-13 14:49:00|27514.31|27514.31|27514.31|27514.31|27514.31|27514.31|27514.31|27514.31|0
1631544570000|2021-09-13 14:49:30|27513.49|27513.49|27506.42|27506.42|27513.49|27513.49|27506.42|27506.42|0
1631544580000|2021-09-13 14:49:40|27502.89|27502.89|27502.89|27502.89|27502.89|27502.89|27502.89|27502.89|0
1631544590000|2021-09-13 14:49:50|27499.35|27499.35|27499.35|27499.35|27499.35|27499.35|27499.35|27499.35|0
1631544600000|2021-09-13 14:50:00|27506.42|27506.42|27506.42|27506.42|27506.42|27506.42|27506.42|27506.42|0
1631544630000|2021-09-13 14:50:30|27502.89|27502.89|27502.89|27502.89|27502.89|27502.89|27502.89|27502.89|0
1631544650000|2021-09-13 14:50:50|27502.29|27502.29|27501.69|27501.69|27502.29|27502.29|27501.69|27501.69|0
1631544660000|2021-09-13 14:51:00|27501.09|27501.09|27501.69|27501.69|27501.69|27501.69|27501.09|27501.09|0
1631544670000|2021-09-13 14:51:10|27505.22|27505.22|27508.76|27508.76|27508.76|27508.76|27505.22|27505.22|0
1631544680000|2021-09-13 14:51:20|27501.69|27501.69|27501.69|27501.69|27501.69|27501.69|27501.69|27501.69|0
1631544730000|2021-09-13 14:52:10|27498.15|27498.15|27498.75|27498.75|27498.75|27498.75|27495.22|27495.22|0
1631544750000|2021-09-13 14:52:30|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|0
1631544770000|2021-09-13 14:52:50|27501.69|27501.69|27501.69|27501.69|27501.69|27501.69|27501.69|27501.69|0
1631544790000|2021-09-13 14:53:10|27498.15|27498.15|27498.15|27498.15|27498.15|27498.15|27498.15|27498.15|0
1631544860000|2021-09-13 14:54:20|27497.55|27497.55|27497.55|27497.55|27497.55|27497.55|27497.55|27497.55|0
1631544890000|2021-09-13 14:54:50|27497.79|27497.79|27497.79|27497.79|27497.79|27497.79|27497.79|27497.79|0
1631544920000|2021-09-13 14:55:20|27498.39|27498.39|27487.79|27487.79|27498.99|27498.99|27487.79|27487.79|0
1631544940000|2021-09-13 14:55:40|27491.32|27491.32|27491.32|27491.32|27491.32|27491.32|27491.32|27491.32|0
1631544960000|2021-09-13 14:56:00|27487.79|27487.79|27487.79|27487.79|27487.79|27487.79|27487.79|27487.79|0
1631545070000|2021-09-13 14:57:50|27487.55|27487.55|27487.55|27487.55|27487.55|27487.55|27487.55|27487.55|0
1631545080000|2021-09-13 14:58:00|27486.95|27486.95|27486.95|27486.95|27486.95|27486.95|27486.95|27486.95|0
1631545090000|2021-09-13 14:58:10|27486.35|27486.35|27486.35|27486.35|27486.35|27486.35|27486.35|27486.35|0
1631545120000|2021-09-13 14:58:40|27482.81|27482.81|27486.35|27486.35|27489.88|27489.88|27482.81|27482.81|0
1631545130000|2021-09-13 14:58:50|27482.81|27482.81|27482.81|27482.81|27482.81|27482.81|27482.81|27482.81|0
1631545140000|2021-09-13 14:59:00|27486.35|27486.35|27486.35|27486.35|27486.35|27486.35|27486.35|27486.35|0
1631545150000|2021-09-13 14:59:10|27482.81|27482.81|27482.81|27482.81|27482.81|27482.81|27482.81|27482.81|0
1631545180000|2021-09-13 14:59:40|27486.35|27486.35|27486.35|27486.35|27486.35|27486.35|27485.74|27485.74|0
1631545200000|2021-09-13 15:00:00|27489.88|27489.88|27492.93|27492.93|27496.95|27496.95|27489.88|27489.88|0
1631545210000|2021-09-13 15:00:10|27493.53|27493.53|27494.73|27494.73|27494.73|27494.73|27493.53|27493.53|0
1631545220000|2021-09-13 15:00:20|27495.14|27495.14|27495.14|27495.14|27495.14|27495.14|27495.14|27495.14|0
1631545250000|2021-09-13 15:00:50|27495.55|27495.55|27495.55|27495.55|27495.55|27495.55|27495.55|27495.55|0
1631545260000|2021-09-13 15:01:00|27488.48|27488.48|27484.95|27484.95|27488.48|27488.48|27484.95|27484.95|0
1631545270000|2021-09-13 15:01:10|27484.35|27484.35|27491.42|27491.42|27491.42|27491.42|27484.35|27484.35|0
1631545290000|2021-09-13 15:01:30|27487.88|27487.88|27487.88|27487.88|27487.88|27487.88|27487.88|27487.88|0
1631545300000|2021-09-13 15:01:40|27488.29|27488.29|27488.29|27488.29|27488.29|27488.29|27488.29|27488.29|0
1631545320000|2021-09-13 15:02:00|27484.76|27484.76|27491.83|27491.83|27491.83|27491.83|27484.76|27484.76|0
1631545330000|2021-09-13 15:02:10|27492.43|27492.43|27495.96|27495.96|27495.96|27495.96|27492.43|27492.43|0
1631545350000|2021-09-13 15:02:30|27492.43|27492.43|27492.43|27492.43|27492.43|27492.43|27492.43|27492.43|0
1631545360000|2021-09-13 15:02:40|27495.96|27495.96|27495.96|27495.96|27495.96|27495.96|27495.96|27495.96|0
1631545380000|2021-09-13 15:03:00|27492.43|27492.43|27492.43|27492.43|27492.43|27492.43|27492.43|27492.43|0
1631545390000|2021-09-13 15:03:10|27485.36|27485.36|27488.89|27488.89|27488.89|27488.89|27485.36|27485.36|0
1631545440000|2021-09-13 15:04:00|27492.43|27492.43|27495.96|27495.96|27495.96|27495.96|27492.43|27492.43|0
1631545450000|2021-09-13 15:04:10|27499.5|27499.5|27499.5|27499.5|27499.5|27499.5|27499.5|27499.5|0
1631545460000|2021-09-13 15:04:20|27498.9|27498.9|27495.36|27495.36|27498.9|27498.9|27495.36|27495.36|0
1631545470000|2021-09-13 15:04:30|27491.83|27491.83|27491.83|27491.83|27491.83|27491.83|27491.83|27491.83|0
1631545480000|2021-09-13 15:04:40|27491.59|27491.59|27491.59|27491.59|27491.59|27491.59|27491.59|27491.59|0
1631545500000|2021-09-13 15:05:00|27495.12|27495.12|27491.59|27491.59|27495.12|27495.12|27491.59|27491.59|0
1631545530000|2021-09-13 15:05:30|27488.05|27488.05|27488.05|27488.05|27488.05|27488.05|27488.05|27488.05|0
1631545540000|2021-09-13 15:05:40|27487.45|27487.45|27487.45|27487.45|27487.45|27487.45|27487.45|27487.45|0
1631545560000|2021-09-13 15:06:00|27487.69|27487.69|27484.16|27484.16|27487.69|27487.69|27484.16|27484.16|0
1631545570000|2021-09-13 15:06:10|27473.55|27473.55|27477.09|27477.09|27477.09|27477.09|27473.55|27473.55|0
1631545580000|2021-09-13 15:06:20|27480.62|27480.62|27480.62|27480.62|27484.16|27484.16|27480.62|27480.62|0
1631545640000|2021-09-13 15:07:20|27480.02|27480.02|27479.42|27479.42|27480.02|27480.02|27479.42|27479.42|0
1631545670000|2021-09-13 15:07:50|27475.89|27475.89|27472.35|27472.35|27475.89|27475.89|27472.35|27472.35|0
1631545690000|2021-09-13 15:08:10|27475.89|27475.89|27475.89|27475.89|27475.89|27475.89|27475.89|27475.89|0
1631545730000|2021-09-13 15:08:50|27475.28|27475.28|27475.28|27475.28|27475.28|27475.28|27475.28|27475.28|0
1631545740000|2021-09-13 15:09:00|27475.89|27475.89|27475.89|27475.89|27476.49|27476.49|27472.35|27472.35|0
1631545760000|2021-09-13 15:09:20|27476.13|27476.13|27477.33|27477.33|27477.33|27477.33|27476.13|27476.13|0
1631545770000|2021-09-13 15:09:30|27476.73|27476.73|27470.26|27470.26|27477.33|27477.33|27470.26|27470.26|0
1631545780000|2021-09-13 15:09:40|27470.67|27470.67|27470.26|27470.26|27470.67|27470.67|27470.26|27470.26|0
1631545830000|2021-09-13 15:10:30|27466.72|27466.72|27466.72|27466.72|27466.72|27466.72|27466.72|27466.72|0
1631545840000|2021-09-13 15:10:40|27470.26|27470.26|27470.26|27470.26|27470.26|27470.26|27470.26|27470.26|0
1631545860000|2021-09-13 15:11:00|27466.72|27466.72|27466.72|27466.72|27466.72|27466.72|27463.19|27463.19|0
1631545870000|2021-09-13 15:11:10|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|0
1631545880000|2021-09-13 15:11:20|27466.72|27466.72|27466.72|27466.72|27466.72|27466.72|27463.19|27463.19|0
1631545890000|2021-09-13 15:11:30|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|0
1631545920000|2021-09-13 15:12:00|27459.65|27459.65|27459.65|27459.65|27459.65|27459.65|27459.65|27459.65|0
1631545960000|2021-09-13 15:12:40|27466.72|27466.72|27466.72|27466.72|27466.72|27466.72|27466.72|27466.72|0
1631545970000|2021-09-13 15:12:50|27463.19|27463.19|27473.79|27473.79|27473.79|27473.79|27463.19|27463.19|0
1631545980000|2021-09-13 15:13:00|27475|27475|27475.6|27475.6|27475.6|27475.6|27475|27475|0
1631545990000|2021-09-13 15:13:10|27472.06|27472.06|27475.6|27475.6|27475.6|27475.6|27472.06|27472.06|0
1631546000000|2021-09-13 15:13:20|27472.06|27472.06|27472.06|27472.06|27472.06|27472.06|27472.06|27472.06|0
1631546010000|2021-09-13 15:13:30|27472.88|27472.88|27472.88|27472.88|27472.88|27472.88|27472.88|27472.88|0
1631546020000|2021-09-13 15:13:40|27472.64|27472.64|27473.05|27473.05|27473.05|27473.05|27472.64|27472.64|0
1631546030000|2021-09-13 15:13:50|27473.46|27473.46|27473.46|27473.46|27473.46|27473.46|27473.46|27473.46|0
1631546040000|2021-09-13 15:14:00|27473.05|27473.05|27473.05|27473.05|27473.05|27473.05|27473.05|27473.05|0
1631546050000|2021-09-13 15:14:10|27472.45|27472.45|27472.45|27472.45|27472.45|27472.45|27472.45|27472.45|0
1631546060000|2021-09-13 15:14:20|27468.91|27468.91|27467.71|27467.71|27472.45|27472.45|27467.71|27467.71|0
1631546070000|2021-09-13 15:14:30|27467.11|27467.11|27467.11|27467.11|27467.11|27467.11|27467.11|27467.11|0
1631546120000|2021-09-13 15:15:20|27470.65|27470.65|27467.11|27467.11|27470.65|27470.65|27467.11|27467.11|0
1631546130000|2021-09-13 15:15:30|27463.58|27463.58|27463.58|27463.58|27463.58|27463.58|27463.58|27463.58|0
1631546140000|2021-09-13 15:15:40|27460.04|27460.04|27460.04|27460.04|27460.04|27460.04|27460.04|27460.04|0
1631546150000|2021-09-13 15:15:50|27460.64|27460.64|27467.71|27467.71|27471.25|27471.25|27457.11|27457.11|0
1631546160000|2021-09-13 15:16:00|27464.18|27464.18|27464.18|27464.18|27464.18|27464.18|27464.18|27464.18|0
1631546170000|2021-09-13 15:16:10|27467.71|27467.71|27464.18|27464.18|27467.71|27467.71|27460.64|27460.64|0
1631546200000|2021-09-13 15:16:40|27463.58|27463.58|27466.51|27466.51|27466.51|27466.51|27463.58|27463.58|0
1631546210000|2021-09-13 15:16:50|27470.04|27470.04|27470.04|27470.04|27470.04|27470.04|27470.04|27470.04|0
1631546220000|2021-09-13 15:17:00|27473.58|27473.58|27477.11|27477.11|27477.11|27477.11|27470.04|27470.04|0
1631546240000|2021-09-13 15:17:20|27477.72|27477.72|27474.18|27474.18|27477.72|27477.72|27474.18|27474.18|0
1631546270000|2021-09-13 15:17:50|27463.58|27463.58|27460.04|27460.04|27463.58|27463.58|27460.04|27460.04|0
1631546290000|2021-09-13 15:18:10|27467.11|27467.11|27470.65|27470.65|27470.65|27470.65|27467.11|27467.11|0
1631546340000|2021-09-13 15:19:00|27474.18|27474.18|27470.65|27470.65|27474.18|27474.18|27470.65|27470.65|0
1631546360000|2021-09-13 15:19:20|27474.18|27474.18|27474.18|27474.18|27474.18|27474.18|27474.18|27474.18|0
1631546380000|2021-09-13 15:19:40|27470.65|27470.65|27474.18|27474.18|27474.18|27474.18|27470.65|27470.65|0
1631546390000|2021-09-13 15:19:50|27470.65|27470.65|27470.65|27470.65|27470.65|27470.65|27470.65|27470.65|0
1631546440000|2021-09-13 15:20:40|27467.11|27467.11|27467.11|27467.11|27467.11|27467.11|27467.11|27467.11|0
1631546450000|2021-09-13 15:20:50|27467.71|27467.71|27471.85|27471.85|27475.38|27475.38|27467.71|27467.71|0
1631546460000|2021-09-13 15:21:00|27475.38|27475.38|27471.25|27471.25|27475.38|27475.38|27467.71|27467.71|0
1631546470000|2021-09-13 15:21:10|27467.71|27467.71|27475.19|27475.19|27475.19|27475.19|27467.71|27467.71|0
1631546480000|2021-09-13 15:21:20|27471.66|27471.66|27471.66|27471.66|27471.66|27471.66|27471.66|27471.66|0
1631546490000|2021-09-13 15:21:30|27475.19|27475.19|27475.19|27475.19|27475.19|27475.19|27475.19|27475.19|0
1631546500000|2021-09-13 15:21:40|27471.66|27471.66|27474.59|27474.59|27474.59|27474.59|27470.65|27470.65|0
1631546520000|2021-09-13 15:22:00|27474.18|27474.18|27481.25|27481.25|27481.25|27481.25|27474.18|27474.18|0
1631546530000|2021-09-13 15:22:10|27477.72|27477.72|27481.25|27481.25|27481.25|27481.25|27477.72|27477.72|0
1631546540000|2021-09-13 15:22:20|27481.01|27481.01|27488.08|27488.08|27488.08|27488.08|27481.01|27481.01|0
1631546550000|2021-09-13 15:22:30|27488.49|27488.49|27488.9|27488.9|27488.9|27488.9|27487.67|27487.67|0
1631546560000|2021-09-13 15:22:40|27485.36|27485.36|27488.9|27488.9|27488.9|27488.9|27485.36|27485.36|0
1631546570000|2021-09-13 15:22:50|27492.43|27492.43|27492.43|27492.43|27492.43|27492.43|27492.43|27492.43|0
1631546580000|2021-09-13 15:23:00|27488.9|27488.9|27488.9|27488.9|27488.9|27488.9|27488.9|27488.9|0
1631546590000|2021-09-13 15:23:10|27495.97|27495.97|27492.43|27492.43|27495.97|27495.97|27492.43|27492.43|0
1631546600000|2021-09-13 15:23:20|27495.97|27495.97|27495.97|27495.97|27495.97|27495.97|27495.97|27495.97|0
1631546630000|2021-09-13 15:23:50|27496.38|27496.38|27499.91|27499.91|27499.91|27499.91|27496.38|27496.38|0
1631546650000|2021-09-13 15:24:10|27500.32|27500.32|27507.39|27507.39|27507.39|27507.39|27500.32|27500.32|0
1631546660000|2021-09-13 15:24:20|27503.86|27503.86|27507.39|27507.39|27507.39|27507.39|27503.86|27503.86|0
1631546670000|2021-09-13 15:24:30|27510.93|27510.93|27503.26|27503.26|27514.46|27514.46|27503.26|27503.26|0
1631546680000|2021-09-13 15:24:40|27503.01|27503.01|27506.55|27506.55|27506.55|27506.55|27503.01|27503.01|0
1631546690000|2021-09-13 15:24:50|27503.01|27503.01|27506.96|27506.96|27506.96|27506.96|27503.01|27503.01|0
1631546700000|2021-09-13 15:25:00|27503.42|27503.42|27499.89|27499.89|27503.42|27503.42|27496.35|27496.35|0
1631546710000|2021-09-13 15:25:10|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|0
1631546730000|2021-09-13 15:25:30|27503.01|27503.01|27503.01|27503.01|27503.01|27503.01|27503.01|27503.01|0
1631546740000|2021-09-13 15:25:40|27506.55|27506.55|27506.55|27506.55|27506.55|27506.55|27506.55|27506.55|0
1631546750000|2021-09-13 15:25:50|27507.15|27507.15|27511.53|27511.53|27517.75|27517.75|27507.15|27507.15|0
1631546760000|2021-09-13 15:26:00|27515.06|27515.06|27515.06|27515.06|27518.6|27518.6|27515.06|27515.06|0
1631546780000|2021-09-13 15:26:20|27518.6|27518.6|27518.6|27518.6|27518.6|27518.6|27518.6|27518.6|0
1631546790000|2021-09-13 15:26:30|27515.06|27515.06|27515.06|27515.06|27515.06|27515.06|27515.06|27515.06|0
1631546820000|2021-09-13 15:27:00|27511.53|27511.53|27515.06|27515.06|27515.06|27515.06|27511.53|27511.53|0
1631546830000|2021-09-13 15:27:10|27518.6|27518.6|27518.6|27518.6|27518.6|27518.6|27518.6|27518.6|0
1631546840000|2021-09-13 15:27:20|27522.13|27522.13|27518.6|27518.6|27522.13|27522.13|27518.6|27518.6|0
1631546850000|2021-09-13 15:27:30|27522.13|27522.13|27522.13|27522.13|27522.13|27522.13|27522.13|27522.13|0
1631546860000|2021-09-13 15:27:40|27522.37|27522.37|27522.13|27522.13|27522.37|27522.37|27522.13|27522.13|0
1631546880000|2021-09-13 15:28:00|27518.6|27518.6|27519.01|27519.01|27519.01|27519.01|27518.6|27518.6|0
1631546890000|2021-09-13 15:28:10|27515.47|27515.47|27515.47|27515.47|27515.47|27515.47|27515.47|27515.47|0
1631546900000|2021-09-13 15:28:20|27519.01|27519.01|27519.83|27519.83|27519.83|27519.83|27519.01|27519.01|0
1631546910000|2021-09-13 15:28:30|27519.42|27519.42|27519.01|27519.01|27519.42|27519.42|27519.01|27519.01|0
1631546930000|2021-09-13 15:28:50|27519.42|27519.42|27504.87|27504.87|27519.42|27519.42|27504.87|27504.87|0
1631546940000|2021-09-13 15:29:00|27501.33|27501.33|27496.98|27496.98|27501.33|27501.33|27496.98|27496.98|0
1631546950000|2021-09-13 15:29:10|27500.51|27500.51|27501.11|27501.11|27507.58|27507.58|27500.51|27500.51|0
1631546960000|2021-09-13 15:29:20|27500.51|27500.51|27505.06|27505.06|27508.59|27508.59|27500.51|27500.51|0
1631546970000|2021-09-13 15:29:30|27501.52|27501.52|27490.92|27490.92|27501.52|27501.52|27490.92|27490.92|0
1631546980000|2021-09-13 15:29:40|27491.52|27491.52|27490.32|27490.32|27491.52|27491.52|27490.32|27490.32|0
1631546990000|2021-09-13 15:29:50|27500.92|27500.92|27511.12|27511.12|27525.67|27525.67|27500.92|27500.92|0
1631603700000|2021-09-14 07:15:00|27407.12|27407.12|27421.26|27421.26|27421.26|27421.26|27397.12|27397.12|0
1631603710000|2021-09-14 07:15:10|27423.06|27423.06|27423.06|27423.06|27423.06|27423.06|27423.06|27423.06|0
1631603720000|2021-09-14 07:15:20|27426.6|27426.6|27419.53|27419.53|27426.6|27426.6|27419.53|27419.53|0
1631603730000|2021-09-14 07:15:30|27423.06|27423.06|27412.46|27412.46|27423.06|27423.06|27412.46|27412.46|0
1631603740000|2021-09-14 07:15:40|27412.22|27412.22|27412.22|27412.22|27412.22|27412.22|27412.22|27412.22|0
1631603750000|2021-09-14 07:15:50|27415.75|27415.75|27415.75|27415.75|27415.75|27415.75|27415.75|27415.75|0
1631603760000|2021-09-14 07:16:00|27419.29|27419.29|27412.22|27412.22|27419.29|27419.29|27412.22|27412.22|0
1631603770000|2021-09-14 07:16:10|27413.42|27413.42|27413.42|27413.42|27413.42|27413.42|27413.42|27413.42|0
1631603780000|2021-09-14 07:16:20|27427.56|27427.56|27431.09|27431.09|27431.09|27431.09|27427.56|27427.56|0
1631603790000|2021-09-14 07:16:30|27429.89|27429.89|27416.57|27416.57|27429.89|27429.89|27415.75|27415.75|0
1631603840000|2021-09-14 07:17:20|27409.5|27409.5|27409.5|27409.5|27409.5|27409.5|27409.5|27409.5|0
1631603850000|2021-09-14 07:17:30|27416.57|27416.57|27416.57|27416.57|27416.57|27416.57|27416.57|27416.57|0
1631603860000|2021-09-14 07:17:40|27423.64|27423.64|27427.18|27427.18|27427.18|27427.18|27423.64|27423.64|0
1631603870000|2021-09-14 07:17:50|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|0
1631603880000|2021-09-14 07:18:00|27434.24|27434.24|27434.24|27434.24|27434.24|27434.24|27434.24|27434.24|0
1631603900000|2021-09-14 07:18:20|27437.78|27437.78|27444.85|27444.85|27444.85|27444.85|27437.78|27437.78|0
1631603910000|2021-09-14 07:18:30|27445.45|27445.45|27448.99|27448.99|27456.06|27456.06|27445.45|27445.45|0
1631603920000|2021-09-14 07:18:40|27456.06|27456.06|27431.31|27431.31|27456.06|27456.06|27427.78|27427.78|0
1631603930000|2021-09-14 07:18:50|27445.45|27445.45|27445.45|27445.45|27445.45|27445.45|27445.45|27445.45|0
1631603950000|2021-09-14 07:19:10|27452.52|27452.52|27452.52|27452.52|27452.52|27452.52|27452.52|27452.52|0
1631603960000|2021-09-14 07:19:20|27448.99|27448.99|27448.99|27448.99|27448.99|27448.99|27448.99|27448.99|0
1631603980000|2021-09-14 07:19:40|27450.19|27450.19|27453.72|27453.72|27453.72|27453.72|27450.19|27450.19|0
1631603990000|2021-09-14 07:19:50|27454.32|27454.32|27457.86|27457.86|27457.86|27457.86|27454.32|27454.32|0
1631604000000|2021-09-14 07:20:00|27461.39|27461.39|27468.46|27468.46|27472|27472|27461.39|27461.39|0
1631604010000|2021-09-14 07:20:10|27454.32|27454.32|27447.25|27447.25|27454.32|27454.32|27447.25|27447.25|0
1631604030000|2021-09-14 07:20:30|27440.18|27440.18|27440.18|27440.18|27440.18|27440.18|27440.18|27440.18|0
1631604050000|2021-09-14 07:20:50|27433.11|27433.11|27429.58|27429.58|27433.11|27433.11|27429.58|27429.58|0
1631604060000|2021-09-14 07:21:00|27433.11|27433.11|27422.51|27422.51|27433.11|27433.11|27415.44|27415.44|0
1631604100000|2021-09-14 07:21:40|27411.9|27411.9|27411.9|27411.9|27411.9|27411.9|27411.9|27411.9|0
1631604110000|2021-09-14 07:21:50|27418.97|27418.97|27418.97|27418.97|27418.97|27418.97|27418.97|27418.97|0
1631604120000|2021-09-14 07:22:00|27418.25|27418.25|27418.25|27418.25|27418.25|27418.25|27418.25|27418.25|0
1631604150000|2021-09-14 07:22:30|27421.78|27421.78|27420.58|27420.58|27421.78|27421.78|27420.58|27420.58|0
1631604170000|2021-09-14 07:22:50|27409.98|27409.98|27409.98|27409.98|27409.98|27409.98|27409.98|27409.98|0
1631604180000|2021-09-14 07:23:00|27409.38|27409.38|27409.38|27409.38|27409.38|27409.38|27409.38|27409.38|0
1631604190000|2021-09-14 07:23:10|27408.97|27408.97|27407.74|27407.74|27408.97|27408.97|27407.74|27407.74|0
1631604200000|2021-09-14 07:23:20|27408.56|27408.56|27408.97|27408.97|27408.97|27408.97|27408.56|27408.56|0
1631604220000|2021-09-14 07:23:40|27384.22|27384.22|27394.83|27394.83|27394.83|27394.83|27384.22|27384.22|0
1631604230000|2021-09-14 07:23:50|27394.22|27394.22|27393.41|27393.41|27394.22|27394.22|27393.41|27393.41|0
1631604250000|2021-09-14 07:24:10|27365.13|27365.13|27365.13|27365.13|27365.13|27365.13|27365.13|27365.13|0
1631604260000|2021-09-14 07:24:20|27375.73|27375.73|27374.53|27374.53|27375.73|27375.73|27374.53|27374.53|0
1631604270000|2021-09-14 07:24:30|27374.12|27374.12|27374.53|27374.53|27374.53|27374.53|27374.12|27374.12|0
1631604280000|2021-09-14 07:24:40|27356.85|27356.85|27356.85|27356.85|27356.85|27356.85|27356.85|27356.85|0
1631604300000|2021-09-14 07:25:00|27349.78|27349.78|27349.37|27349.37|27349.78|27349.78|27349.37|27349.37|0
1631604350000|2021-09-14 07:25:50|27342.31|27342.31|27349.37|27349.37|27352.91|27352.91|27342.31|27342.31|0
1631604360000|2021-09-14 07:26:00|27352.91|27352.91|27345.84|27345.84|27352.91|27352.91|27345.84|27345.84|0
1631604390000|2021-09-14 07:26:30|27349.37|27349.37|27349.37|27349.37|27349.37|27349.37|27349.37|27349.37|0
1631604400000|2021-09-14 07:26:40|27348.17|27348.17|27336.97|27336.97|27348.17|27348.17|27336.97|27336.97|0
1631604430000|2021-09-14 07:27:10|27340.5|27340.5|27336.97|27336.97|27340.5|27340.5|27333.43|27333.43|0
1631604440000|2021-09-14 07:27:20|27336.37|27336.37|27336.37|27336.37|27336.37|27336.37|27336.37|27336.37|0
1631604470000|2021-09-14 07:27:50|27325.76|27325.76|27321.03|27321.03|27325.76|27325.76|27310.42|27310.42|0
1631604480000|2021-09-14 07:28:00|27324.56|27324.56|27321.03|27321.03|27324.56|27324.56|27317.49|27317.49|0
1631604500000|2021-09-14 07:28:20|27324.56|27324.56|27323.96|27323.96|27324.56|27324.56|27323.96|27323.96|0
1631604520000|2021-09-14 07:28:40|27313.36|27313.36|27312.15|27312.15|27313.36|27313.36|27312.15|27312.15|0
1631604530000|2021-09-14 07:28:50|27311.55|27311.55|27308.02|27308.02|27311.55|27311.55|27308.02|27308.02|0
1631604540000|2021-09-14 07:29:00|27304.48|27304.48|27304.48|27304.48|27304.48|27304.48|27304.48|27304.48|0
1631604550000|2021-09-14 07:29:10|27308.02|27308.02|27311.55|27311.55|27315.09|27315.09|27308.02|27308.02|0
1631604560000|2021-09-14 07:29:20|27304.48|27304.48|27304.48|27304.48|27304.48|27304.48|27304.48|27304.48|0
1631604570000|2021-09-14 07:29:30|27300.95|27300.95|27300.95|27300.95|27300.95|27300.95|27300.95|27300.95|0
1631604580000|2021-09-14 07:29:40|27300.54|27300.54|27294.67|27294.67|27301.74|27301.74|27291.13|27291.13|0
1631604590000|2021-09-14 07:29:50|27312.34|27312.34|27312.34|27312.34|27312.34|27312.34|27312.34|27312.34|0
1631604600000|2021-09-14 07:30:00|27305.27|27305.27|27291.93|27291.93|27305.27|27305.27|27290.73|27290.73|0
1631604610000|2021-09-14 07:30:10|27293.13|27293.13|27292.53|27292.53|27293.13|27293.13|27292.53|27292.53|0
1631604620000|2021-09-14 07:30:20|27291.93|27291.93|27291.93|27291.93|27291.93|27291.93|27291.93|27291.93|0
1631604630000|2021-09-14 07:30:30|27284.86|27284.86|27293.13|27293.13|27293.13|27293.13|27277.79|27277.79|0
1631604640000|2021-09-14 07:30:40|27289.59|27289.59|27296.66|27296.66|27296.66|27296.66|27289.59|27289.59|0
1631604650000|2021-09-14 07:30:50|27293.13|27293.13|27293.13|27293.13|27293.13|27293.13|27293.13|27293.13|0
1631604660000|2021-09-14 07:31:00|27303.73|27303.73|27304.14|27304.14|27304.14|27304.14|27303.73|27303.73|0
1631604670000|2021-09-14 07:31:10|27297.07|27297.07|27297.07|27297.07|27297.07|27297.07|27297.07|27297.07|0
1631604680000|2021-09-14 07:31:20|27293.54|27293.54|27292.34|27292.34|27293.54|27293.54|27292.34|27292.34|0
1631604690000|2021-09-14 07:31:30|27278.2|27278.2|27285.27|27285.27|27285.27|27285.27|27278.2|27278.2|0
1631604700000|2021-09-14 07:31:40|27278.2|27278.2|27271.13|27271.13|27278.2|27278.2|27271.13|27271.13|0
1631604710000|2021-09-14 07:31:50|27271.73|27271.73|27271.73|27271.73|27271.73|27271.73|27271.73|27271.73|0
1631604720000|2021-09-14 07:32:00|27272.14|27272.14|27276.08|27276.08|27276.08|27276.08|27268.6|27268.6|0
1631604750000|2021-09-14 07:32:30|27269.01|27269.01|27272.55|27272.55|27272.55|27272.55|27269.01|27269.01|0
1631604760000|2021-09-14 07:32:40|27269.01|27269.01|27269.83|27269.83|27269.83|27269.83|27269.01|27269.01|0
1631604770000|2021-09-14 07:32:50|27269.42|27269.42|27269.42|27269.42|27269.42|27269.42|27269.42|27269.42|0
1631604780000|2021-09-14 07:33:00|27261.15|27261.15|27261.15|27261.15|27264.69|27264.69|27261.15|27261.15|0
1631604790000|2021-09-14 07:33:10|27264.69|27264.69|27278.83|27278.83|27278.83|27278.83|27264.69|27264.69|0
1631604800000|2021-09-14 07:33:20|27289.43|27289.43|27290.03|27290.03|27290.03|27290.03|27289.43|27289.43|0
1631604840000|2021-09-14 07:34:00|27286.5|27286.5|27290.03|27290.03|27290.03|27290.03|27286.5|27286.5|0
1631604850000|2021-09-14 07:34:10|27293.57|27293.57|27304.17|27304.17|27307.71|27307.71|27293.57|27293.57|0
1631604860000|2021-09-14 07:34:20|27303.57|27303.57|27300.64|27300.64|27303.57|27303.57|27300.04|27300.04|0
1631604870000|2021-09-14 07:34:30|27293.57|27293.57|27293.57|27293.57|27293.57|27293.57|27293.57|27293.57|0
1631604900000|2021-09-14 07:35:00|27282.96|27282.96|27282.96|27282.96|27282.96|27282.96|27282.96|27282.96|0
1631604950000|2021-09-14 07:35:50|27275.89|27275.89|27275.89|27275.89|27275.89|27275.89|27275.89|27275.89|0
1631604960000|2021-09-14 07:36:00|27282.96|27282.96|27282.96|27282.96|27282.96|27282.96|27279.43|27279.43|0
1631604970000|2021-09-14 07:36:10|27279.43|27279.43|27279.43|27279.43|27279.43|27279.43|27279.43|27279.43|0
1631605030000|2021-09-14 07:37:10|27280.03|27280.03|27294.17|27294.17|27294.17|27294.17|27280.03|27280.03|0
1631605040000|2021-09-14 07:37:20|27290.63|27290.63|27290.63|27290.63|27290.63|27290.63|27290.63|27290.63|0
1631605050000|2021-09-14 07:37:30|27297.7|27297.7|27304.77|27304.77|27304.77|27304.77|27297.7|27297.7|0
1631605060000|2021-09-14 07:37:40|27308.31|27308.31|27308.31|27308.31|27308.31|27308.31|27308.31|27308.31|0
1631605080000|2021-09-14 07:38:00|27309.51|27309.51|27309.51|27309.51|27309.51|27309.51|27309.51|27309.51|0
1631605090000|2021-09-14 07:38:10|27313.04|27313.04|27313.04|27313.04|27313.04|27313.04|27313.04|27313.04|0
1631605110000|2021-09-14 07:38:30|27313.64|27313.64|27313.64|27313.64|27313.64|27313.64|27313.64|27313.64|0
1631605130000|2021-09-14 07:38:50|27310.11|27310.11|27306.57|27306.57|27310.11|27310.11|27306.57|27306.57|0
1631605140000|2021-09-14 07:39:00|27299.5|27299.5|27299.5|27299.5|27299.5|27299.5|27299.5|27299.5|0
1631605150000|2021-09-14 07:39:10|27298.9|27298.9|27298.9|27298.9|27298.9|27298.9|27298.9|27298.9|0
1631605160000|2021-09-14 07:39:20|27295.37|27295.37|27295.37|27295.37|27295.37|27295.37|27295.37|27295.37|0
1631605170000|2021-09-14 07:39:30|27296.57|27296.57|27295.97|27295.97|27296.57|27296.57|27295.37|27295.37|0
1631605180000|2021-09-14 07:39:40|27303.04|27303.04|27303.04|27303.04|27303.04|27303.04|27303.04|27303.04|0
1631605190000|2021-09-14 07:39:50|27299.5|27299.5|27298.9|27298.9|27299.5|27299.5|27298.9|27298.9|0
1631605200000|2021-09-14 07:40:00|27295.37|27295.37|27295.37|27295.37|27295.37|27295.37|27295.37|27295.37|0
1631605220000|2021-09-14 07:40:20|27291.83|27291.83|27282.96|27282.96|27291.83|27291.83|27282.96|27282.96|0
1631605260000|2021-09-14 07:41:00|27290.03|27290.03|27279.43|27279.43|27290.03|27290.03|27279.43|27279.43|0
1631605270000|2021-09-14 07:41:10|27275.89|27275.89|27275.89|27275.89|27275.89|27275.89|27275.89|27275.89|0
1631605280000|2021-09-14 07:41:20|27272.36|27272.36|27271.76|27271.76|27272.36|27272.36|27271.76|27271.76|0
1631605290000|2021-09-14 07:41:30|27266.39|27266.39|27261.65|27261.65|27266.39|27266.39|27261.65|27261.65|0
1631605300000|2021-09-14 07:41:40|27272.26|27272.26|27272.26|27272.26|27272.26|27272.26|27272.26|27272.26|0
1631605310000|2021-09-14 07:41:50|27272.86|27272.86|27284.69|27284.69|27284.69|27284.69|27272.86|27272.86|0
1631605320000|2021-09-14 07:42:00|27285.29|27285.29|27285.29|27285.29|27285.29|27285.29|27285.29|27285.29|0
1631605330000|2021-09-14 07:42:10|27281.76|27281.76|27281.76|27281.76|27281.76|27281.76|27281.76|27281.76|0
1631605350000|2021-09-14 07:42:30|27281.35|27281.35|27280.53|27280.53|27281.35|27281.35|27280.53|27280.53|0
1631605370000|2021-09-14 07:42:50|27273.46|27273.46|27273.46|27273.46|27273.46|27273.46|27273.46|27273.46|0
1631605380000|2021-09-14 07:43:00|27266.39|27266.39|27266.39|27266.39|27266.39|27266.39|27266.39|27266.39|0
1631605390000|2021-09-14 07:43:10|27262.86|27262.86|27262.86|27262.86|27262.86|27262.86|27262.86|27262.86|0
1631605400000|2021-09-14 07:43:20|27259.32|27259.32|27259.32|27259.32|27259.32|27259.32|27259.32|27259.32|0
1631605410000|2021-09-14 07:43:30|27255.79|27255.79|27243.98|27243.98|27255.79|27255.79|27243.98|27243.98|0
1631605420000|2021-09-14 07:43:40|27236.91|27236.91|27236.91|27236.91|27236.91|27236.91|27236.91|27236.91|0
1631605440000|2021-09-14 07:44:00|27247.51|27247.51|27247.51|27247.51|27247.51|27247.51|27247.51|27247.51|0
1631605450000|2021-09-14 07:44:10|27251.05|27251.05|27251.05|27251.05|27251.05|27251.05|27251.05|27251.05|0
1631605480000|2021-09-14 07:44:40|27254.58|27254.58|27258.12|27258.12|27258.12|27258.12|27254.58|27254.58|0
1631605500000|2021-09-14 07:45:00|27243.98|27243.98|27251.05|27251.05|27251.05|27251.05|27243.98|27243.98|0
1631605520000|2021-09-14 07:45:20|27261.65|27261.65|27264.3|27264.3|27264.3|27264.3|27261.65|27261.65|0
1631605530000|2021-09-14 07:45:30|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|0
1631605540000|2021-09-14 07:45:40|27267.84|27267.84|27267.84|27267.84|27267.84|27267.84|27267.84|27267.84|0
1631605560000|2021-09-14 07:46:00|27281.98|27281.98|27271.37|27271.37|27281.98|27281.98|27271.37|27271.37|0
1631605580000|2021-09-14 07:46:20|27267.84|27267.84|27267.84|27267.84|27267.84|27267.84|27267.84|27267.84|0
1631605590000|2021-09-14 07:46:30|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|0
1631605630000|2021-09-14 07:47:10|27257.23|27257.23|27264.3|27264.3|27264.3|27264.3|27257.23|27257.23|0
1631605660000|2021-09-14 07:47:40|27271.37|27271.37|27264.3|27264.3|27271.37|27271.37|27264.3|27264.3|0
1631605700000|2021-09-14 07:48:20|27260.77|27260.77|27260.77|27260.77|27260.77|27260.77|27260.77|27260.77|0
1631605720000|2021-09-14 07:48:40|27257.23|27257.23|27264.3|27264.3|27267.84|27267.84|27257.23|27257.23|0
1631605730000|2021-09-14 07:48:50|27260.77|27260.77|27260.77|27260.77|27260.77|27260.77|27260.77|27260.77|0
1631605740000|2021-09-14 07:49:00|27250.16|27250.16|27243.09|27243.09|27250.16|27250.16|27243.09|27243.09|0
1631605750000|2021-09-14 07:49:10|27260.77|27260.77|27260.77|27260.77|27260.77|27260.77|27260.77|27260.77|0
1631605770000|2021-09-14 07:49:30|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|27264.3|0
1631605800000|2021-09-14 07:50:00|27260.77|27260.77|27259.76|27259.76|27260.77|27260.77|27259.76|27259.76|0
1631605850000|2021-09-14 07:50:50|27266.83|27266.83|27273.9|27273.9|27273.9|27273.9|27266.83|27266.83|0
1631605860000|2021-09-14 07:51:00|27277.43|27277.43|27273.9|27273.9|27277.43|27277.43|27273.9|27273.9|0
1631605880000|2021-09-14 07:51:20|27274.5|27274.5|27274.5|27274.5|27274.5|27274.5|27274.5|27274.5|0
1631605900000|2021-09-14 07:51:40|27275.7|27275.7|27289.84|27289.84|27289.84|27289.84|27275.7|27275.7|0
1631605910000|2021-09-14 07:51:50|27293.38|27293.38|27293.38|27293.38|27293.38|27293.38|27293.38|27293.38|0
1631605920000|2021-09-14 07:52:00|27296.91|27296.91|27296.91|27296.91|27296.91|27296.91|27289.84|27289.84|0
1631605940000|2021-09-14 07:52:20|27303.98|27303.98|27301.05|27301.05|27303.98|27303.98|27300.44|27300.44|0
1631605970000|2021-09-14 07:52:50|27301.65|27301.65|27308.72|27308.72|27308.72|27308.72|27301.65|27301.65|0
1631605980000|2021-09-14 07:53:00|27308.12|27308.12|27308.12|27308.12|27308.12|27308.12|27308.12|27308.12|0
1631605990000|2021-09-14 07:53:10|27315.19|27315.19|27315.19|27315.19|27315.19|27315.19|27315.19|27315.19|0
1631606000000|2021-09-14 07:53:20|27308.12|27308.12|27308.12|27308.12|27308.12|27308.12|27308.12|27308.12|0
1631606050000|2021-09-14 07:54:10|27311.65|27311.65|27311.65|27311.65|27311.65|27311.65|27311.65|27311.65|0
1631606060000|2021-09-14 07:54:20|27315.19|27315.19|27315.19|27315.19|27315.19|27315.19|27315.19|27315.19|0
1631606100000|2021-09-14 07:55:00|27304.58|27304.58|27305.78|27305.78|27305.78|27305.78|27304.58|27304.58|0
1631606130000|2021-09-14 07:55:30|27309.32|27309.32|27309.32|27309.32|27309.32|27309.32|27309.32|27309.32|0
1631606150000|2021-09-14 07:55:50|27302.25|27302.25|27302.25|27302.25|27302.25|27302.25|27302.25|27302.25|0
1631606160000|2021-09-14 07:56:00|27309.32|27309.32|27305.78|27305.78|27309.32|27309.32|27305.78|27305.78|0
1631606170000|2021-09-14 07:56:10|27306.19|27306.19|27306.19|27306.19|27306.19|27306.19|27306.19|27306.19|0
1631606180000|2021-09-14 07:56:20|27316.8|27316.8|27316.8|27316.8|27316.8|27316.8|27316.8|27316.8|0
1631606200000|2021-09-14 07:56:40|27318|27318|27321.53|27321.53|27321.53|27321.53|27318|27318|0
1631606210000|2021-09-14 07:56:50|27322.26|27322.26|27326.61|27326.61|27326.61|27326.61|27322.26|27322.26|0
1631606220000|2021-09-14 07:57:00|27327.02|27327.02|27334.09|27334.09|27334.09|27334.09|27327.02|27327.02|0
1631606230000|2021-09-14 07:57:10|27327.02|27327.02|27327.02|27327.02|27327.02|27327.02|27327.02|27327.02|0
1631606240000|2021-09-14 07:57:20|27323.49|27323.49|27323.49|27323.49|27323.49|27323.49|27323.49|27323.49|0
1631606250000|2021-09-14 07:57:30|27324.09|27324.09|27324.09|27324.09|27324.09|27324.09|27324.09|27324.09|0
1631606260000|2021-09-14 07:57:40|27327.62|27327.62|27327.62|27327.62|27327.62|27327.62|27327.62|27327.62|0
1631606270000|2021-09-14 07:57:50|27324.09|27324.09|27320.55|27320.55|27324.09|27324.09|27320.55|27320.55|0
1631606280000|2021-09-14 07:58:00|27327.62|27327.62|27327.62|27327.62|27327.62|27327.62|27327.62|27327.62|0
1631606310000|2021-09-14 07:58:30|27320.55|27320.55|27320.55|27320.55|27320.55|27320.55|27320.55|27320.55|0
1631606320000|2021-09-14 07:58:40|27313.49|27313.49|27313.49|27313.49|27313.49|27313.49|27313.49|27313.49|0
1631606330000|2021-09-14 07:58:50|27320.55|27320.55|27320.55|27320.55|27320.55|27320.55|27320.55|27320.55|0
1631606350000|2021-09-14 07:59:10|27327.62|27327.62|27324.09|27324.09|27327.62|27327.62|27324.09|27324.09|0
1631606380000|2021-09-14 07:59:40|27327.62|27327.62|27327.62|27327.62|27327.62|27327.62|27327.62|27327.62|0
1631606390000|2021-09-14 07:59:50|27328.23|27328.23|27328.23|27328.23|27328.23|27328.23|27328.23|27328.23|0
1631606400000|2021-09-14 08:00:00|27324.69|27324.69|27321.16|27321.16|27324.69|27324.69|27321.16|27321.16|0
1631606420000|2021-09-14 08:00:20|27324.69|27324.69|27325.29|27325.29|27325.29|27325.29|27324.69|27324.69|0
1631606430000|2021-09-14 08:00:30|27332.36|27332.36|27332.36|27332.36|27332.36|27332.36|27332.36|27332.36|0
1631606440000|2021-09-14 08:00:40|27332.6|27332.6|27336.38|27336.38|27336.38|27336.38|27332.6|27332.6|0
1631606450000|2021-09-14 08:00:50|27325.78|27325.78|27325.78|27325.78|27325.78|27325.78|27325.78|27325.78|0
1631606460000|2021-09-14 08:01:00|27332.85|27332.85|27332.85|27332.85|27332.85|27332.85|27329.31|27329.31|0
1631606470000|2021-09-14 08:01:10|27336.38|27336.38|27336.38|27336.38|27336.38|27336.38|27336.38|27336.38|0
1631606480000|2021-09-14 08:01:20|27332.85|27332.85|27332.85|27332.85|27332.85|27332.85|27332.85|27332.85|0
1631606490000|2021-09-14 08:01:30|27336.38|27336.38|27346.99|27346.99|27346.99|27346.99|27336.38|27336.38|0
1631606500000|2021-09-14 08:01:40|27350.52|27350.52|27357.59|27357.59|27357.59|27357.59|27350.52|27350.52|0
1631606510000|2021-09-14 08:01:50|27358|27358|27358.41|27358.41|27358.41|27358.41|27358|27358|0
1631606520000|2021-09-14 08:02:00|27361.94|27361.94|27347.8|27347.8|27361.94|27361.94|27347.8|27347.8|0
1631606530000|2021-09-14 08:02:10|27346.99|27346.99|27346.99|27346.99|27346.99|27346.99|27346.99|27346.99|0
1631606540000|2021-09-14 08:02:20|27339.92|27339.92|27339.92|27339.92|27339.92|27339.92|27339.92|27339.92|0
1631606550000|2021-09-14 08:02:30|27338.71|27338.71|27338.71|27338.71|27338.71|27338.71|27338.71|27338.71|0
1631606560000|2021-09-14 08:02:40|27335.18|27335.18|27335.18|27335.18|27335.18|27335.18|27335.18|27335.18|0
1631606580000|2021-09-14 08:03:00|27331.64|27331.64|27324.57|27324.57|27331.64|27331.64|27324.57|27324.57|0
1631606590000|2021-09-14 08:03:10|27321.04|27321.04|27317.5|27317.5|27321.04|27321.04|27313.97|27313.97|0
1631606600000|2021-09-14 08:03:20|27313.97|27313.97|27306.9|27306.9|27313.97|27313.97|27306.9|27306.9|0
1631606610000|2021-09-14 08:03:30|27306.3|27306.3|27306.3|27306.3|27306.3|27306.3|27306.3|27306.3|0
1631606620000|2021-09-14 08:03:40|27302.76|27302.76|27302.16|27302.16|27302.76|27302.76|27302.16|27302.16|0
1631606630000|2021-09-14 08:03:50|27301.56|27301.56|27301.56|27301.56|27301.56|27301.56|27298.03|27298.03|0
1631606640000|2021-09-14 08:04:00|27305.1|27305.1|27305.1|27305.1|27305.1|27305.1|27305.1|27305.1|0
1631606650000|2021-09-14 08:04:10|27308.63|27308.63|27308.63|27308.63|27308.63|27308.63|27308.63|27308.63|0
1631606680000|2021-09-14 08:04:40|27307.4|27307.4|27314.28|27314.28|27314.88|27314.88|27307.4|27307.4|0
1631606690000|2021-09-14 08:04:50|27317.82|27317.82|27310.75|27310.75|27321.35|27321.35|27310.75|27310.75|0
1631606700000|2021-09-14 08:05:00|27307.21|27307.21|27317.22|27317.22|27317.22|27317.22|27302.47|27302.47|0
1631606710000|2021-09-14 08:05:10|27313.68|27313.68|27313.68|27313.68|27313.68|27313.68|27313.68|27313.68|0
1631606720000|2021-09-14 08:05:20|27310.15|27310.15|27306.61|27306.61|27310.15|27310.15|27306.61|27306.61|0
1631606730000|2021-09-14 08:05:30|27303.08|27303.08|27303.08|27303.08|27303.08|27303.08|27303.08|27303.08|0
1631606740000|2021-09-14 08:05:40|27296.01|27296.01|27296.01|27296.01|27296.01|27296.01|27296.01|27296.01|0
1631606760000|2021-09-14 08:06:00|27299.54|27299.54|27300.14|27300.14|27303.68|27303.68|27296.61|27296.61|0
1631606770000|2021-09-14 08:06:10|27307.21|27307.21|27307.21|27307.21|27307.21|27307.21|27307.21|27307.21|0
1631606800000|2021-09-14 08:06:40|27303.68|27303.68|27307.21|27307.21|27307.21|27307.21|27303.68|27303.68|0
1631606810000|2021-09-14 08:06:50|27310.75|27310.75|27314.28|27314.28|27314.28|27314.28|27310.75|27310.75|0
1631606820000|2021-09-14 08:07:00|27314.88|27314.88|27332.56|27332.56|27332.56|27332.56|27314.88|27314.88|0
1631606830000|2021-09-14 08:07:10|27321.95|27321.95|27321.95|27321.95|27321.95|27321.95|27321.95|27321.95|0
1631606840000|2021-09-14 08:07:20|27325.49|27325.49|27325.49|27325.49|27325.49|27325.49|27325.49|27325.49|0
1631606860000|2021-09-14 08:07:40|27336.09|27336.09|27332.56|27332.56|27336.09|27336.09|27332.56|27332.56|0
1631606870000|2021-09-14 08:07:50|27336.09|27336.09|27329.02|27329.02|27336.09|27336.09|27329.02|27329.02|0
1631606880000|2021-09-14 08:08:00|27336.09|27336.09|27336.09|27336.09|27336.09|27336.09|27336.09|27336.09|0
1631606900000|2021-09-14 08:08:20|27339.63|27339.63|27339.63|27339.63|27339.63|27339.63|27339.63|27339.63|0
1631606910000|2021-09-14 08:08:30|27332.56|27332.56|27339.63|27339.63|27339.63|27339.63|27332.56|27332.56|0
1631606920000|2021-09-14 08:08:40|27343.16|27343.16|27346.7|27346.7|27346.7|27346.7|27343.16|27343.16|0
1631606940000|2021-09-14 08:09:00|27343.16|27343.16|27343.16|27343.16|27346.7|27346.7|27343.16|27343.16|0
1631606970000|2021-09-14 08:09:30|27350.23|27350.23|27350.23|27350.23|27350.23|27350.23|27350.23|27350.23|0
1631606980000|2021-09-14 08:09:40|27350.83|27350.83|27347.3|27347.3|27350.83|27350.83|27347.3|27347.3|0
1631607000000|2021-09-14 08:10:00|27336.69|27336.69|27340.23|27340.23|27340.23|27340.23|27336.69|27336.69|0
1631607010000|2021-09-14 08:10:10|27347.3|27347.3|27347.3|27347.3|27347.3|27347.3|27347.3|27347.3|0
1631607020000|2021-09-14 08:10:20|27350.83|27350.83|27357.9|27357.9|27357.9|27357.9|27350.83|27350.83|0
1631607030000|2021-09-14 08:10:30|27347.3|27347.3|27347.3|27347.3|27347.3|27347.3|27347.3|27347.3|0
1631607040000|2021-09-14 08:10:40|27343.76|27343.76|27326.09|27326.09|27343.76|27343.76|27326.09|27326.09|0
1631607050000|2021-09-14 08:10:50|27322.55|27322.55|27319.02|27319.02|27322.55|27322.55|27319.02|27319.02|0
1631607060000|2021-09-14 08:11:00|27304.88|27304.88|27311.95|27311.95|27311.95|27311.95|27304.88|27304.88|0
1631607070000|2021-09-14 08:11:10|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|0
1631607090000|2021-09-14 08:11:30|27311.95|27311.95|27311.95|27311.95|27311.95|27311.95|27311.95|27311.95|0
1631607110000|2021-09-14 08:11:50|27312.55|27312.55|27313.75|27313.75|27313.75|27313.75|27312.55|27312.55|0
1631607120000|2021-09-14 08:12:00|27306.68|27306.68|27306.68|27306.68|27306.68|27306.68|27306.68|27306.68|0
1631607130000|2021-09-14 08:12:10|27310.22|27310.22|27313.75|27313.75|27313.75|27313.75|27310.22|27310.22|0
1631607170000|2021-09-14 08:12:50|27306.68|27306.68|27306.68|27306.68|27306.68|27306.68|27303.15|27303.15|0
1631607210000|2021-09-14 08:13:30|27306.08|27306.08|27306.08|27306.08|27306.08|27306.08|27306.08|27306.08|0
1631607240000|2021-09-14 08:14:00|27302.54|27302.54|27299.01|27299.01|27302.54|27302.54|27299.01|27299.01|0
1631607260000|2021-09-14 08:14:20|27295.48|27295.48|27291.94|27291.94|27295.48|27295.48|27291.94|27291.94|0
1631607280000|2021-09-14 08:14:40|27290.74|27290.74|27283.67|27283.67|27290.74|27290.74|27283.67|27283.67|0
1631607290000|2021-09-14 08:14:50|27287.2|27287.2|27287.8|27287.8|27287.8|27287.8|27287.2|27287.2|0
1631607300000|2021-09-14 08:15:00|27280.73|27280.73|27280.73|27280.73|27280.73|27280.73|27280.73|27280.73|0
1631607310000|2021-09-14 08:15:10|27273.66|27273.66|27273.66|27273.66|27273.66|27273.66|27273.66|27273.66|0
1631607320000|2021-09-14 08:15:20|27277.2|27277.2|27280.73|27280.73|27280.73|27280.73|27277.2|27277.2|0
1631607360000|2021-09-14 08:16:00|27287.8|27287.8|27291.34|27291.34|27291.34|27291.34|27287.8|27287.8|0
1631607370000|2021-09-14 08:16:10|27294.87|27294.87|27295.28|27295.28|27298.41|27298.41|27294.87|27294.87|0
1631607380000|2021-09-14 08:16:20|27288.21|27288.21|27288.21|27288.21|27288.21|27288.21|27288.21|27288.21|0
1631607390000|2021-09-14 08:16:30|27298.82|27298.82|27295.28|27295.28|27298.82|27298.82|27295.28|27295.28|0
1631607410000|2021-09-14 08:16:50|27291.75|27291.75|27291.75|27291.75|27291.75|27291.75|27291.75|27291.75|0
1631607420000|2021-09-14 08:17:00|27295.28|27295.28|27294.68|27294.68|27295.28|27295.28|27294.68|27294.68|0
1631607430000|2021-09-14 08:17:10|27294.08|27294.08|27293.67|27293.67|27294.08|27294.08|27293.67|27293.67|0
1631607450000|2021-09-14 08:17:30|27283.07|27283.07|27283.07|27283.07|27283.07|27283.07|27283.07|27283.07|0
1631607460000|2021-09-14 08:17:40|27279.53|27279.53|27279.53|27279.53|27279.53|27279.53|27279.53|27279.53|0
1631607470000|2021-09-14 08:17:50|27286.6|27286.6|27286.6|27286.6|27286.6|27286.6|27286.6|27286.6|0
1631607480000|2021-09-14 08:18:00|27279.53|27279.53|27279.53|27279.53|27279.53|27279.53|27279.53|27279.53|0
1631607530000|2021-09-14 08:18:50|27283.07|27283.07|27283.07|27283.07|27283.07|27283.07|27283.07|27283.07|0
1631607540000|2021-09-14 08:19:00|27279.53|27279.53|27279.53|27279.53|27279.53|27279.53|27279.53|27279.53|0
1631607550000|2021-09-14 08:19:10|27276|27276|27279.53|27279.53|27279.53|27279.53|27265.39|27265.39|0
1631607590000|2021-09-14 08:19:50|27276|27276|27286.6|27286.6|27286.6|27286.6|27276|27276|0
1631607600000|2021-09-14 08:20:00|27279.53|27279.53|27276|27276|27279.53|27279.53|27276|27276|0
1631607610000|2021-09-14 08:20:10|27272.46|27272.46|27268.93|27268.93|27272.46|27272.46|27268.93|27268.93|0
1631607660000|2021-09-14 08:21:00|27276|27276|27279.53|27279.53|27279.53|27279.53|27276|27276|0
1631607670000|2021-09-14 08:21:10|27283.07|27283.07|27283.07|27283.07|27283.07|27283.07|27283.07|27283.07|0
1631607680000|2021-09-14 08:21:20|27279.53|27279.53|27279.53|27279.53|27279.53|27279.53|27279.53|27279.53|0
1631607700000|2021-09-14 08:21:40|27290.14|27290.14|27301.34|27301.34|27301.34|27301.34|27290.14|27290.14|0
1631607710000|2021-09-14 08:21:50|27301.94|27301.94|27298.41|27298.41|27301.94|27301.94|27298.41|27298.41|0
1631607720000|2021-09-14 08:22:00|27301.94|27301.94|27305.48|27305.48|27305.48|27305.48|27301.94|27301.94|0
1631607740000|2021-09-14 08:22:20|27312.55|27312.55|27312.55|27312.55|27312.55|27312.55|27312.55|27312.55|0
1631607800000|2021-09-14 08:23:20|27312.14|27312.14|27313.03|27313.03|27313.63|27313.63|27312.14|27312.14|0
1631607810000|2021-09-14 08:23:30|27309.5|27309.5|27298.89|27298.89|27309.5|27309.5|27298.89|27298.89|0
1631607860000|2021-09-14 08:24:20|27291.82|27291.82|27291.82|27291.82|27291.82|27291.82|27291.82|27291.82|0
1631607880000|2021-09-14 08:24:40|27298.89|27298.89|27298.89|27298.89|27298.89|27298.89|27298.89|27298.89|0
1631607890000|2021-09-14 08:24:50|27302.43|27302.43|27302.43|27302.43|27302.43|27302.43|27302.43|27302.43|0
1631607900000|2021-09-14 08:25:00|27305.96|27305.96|27305.96|27305.96|27305.96|27305.96|27305.96|27305.96|0
1631607910000|2021-09-14 08:25:10|27298.89|27298.89|27298.89|27298.89|27298.89|27298.89|27298.89|27298.89|0
1631607960000|2021-09-14 08:26:00|27305.96|27305.96|27305.96|27305.96|27305.96|27305.96|27305.96|27305.96|0
1631607970000|2021-09-14 08:26:10|27302.43|27302.43|27305.96|27305.96|27305.96|27305.96|27302.43|27302.43|0
1631607980000|2021-09-14 08:26:20|27313.03|27313.03|27313.03|27313.03|27313.03|27313.03|27313.03|27313.03|0
1631608020000|2021-09-14 08:27:00|27316.57|27316.57|27327.77|27327.77|27327.77|27327.77|27316.57|27316.57|0
1631608030000|2021-09-14 08:27:10|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|0
1631608040000|2021-09-14 08:27:20|27330.71|27330.71|27330.71|27330.71|27330.71|27330.71|27330.71|27330.71|0
1631608050000|2021-09-14 08:27:30|27341.31|27341.31|27348.79|27348.79|27348.79|27348.79|27341.31|27341.31|0
1631608120000|2021-09-14 08:28:40|27345.26|27345.26|27345.26|27345.26|27345.26|27345.26|27345.26|27345.26|0
1631608140000|2021-09-14 08:29:00|27352.33|27352.33|27352.33|27352.33|27352.33|27352.33|27352.33|27352.33|0
1631608150000|2021-09-14 08:29:10|27341.72|27341.72|27344.44|27344.44|27345.26|27345.26|27341.72|27341.72|0
1631608160000|2021-09-14 08:29:20|27340.9|27340.9|27340.9|27340.9|27340.9|27340.9|27340.9|27340.9|0
1631608180000|2021-09-14 08:29:40|27340.3|27340.3|27340.3|27340.3|27340.3|27340.3|27340.3|27340.3|0
1631608190000|2021-09-14 08:29:50|27339.7|27339.7|27339.7|27339.7|27339.7|27339.7|27339.7|27339.7|0
1631608200000|2021-09-14 08:30:00|27339.1|27339.1|27339.1|27339.1|27339.1|27339.1|27339.1|27339.1|0
1631608210000|2021-09-14 08:30:10|27339.7|27339.7|27340.93|27340.93|27340.93|27340.93|27339.7|27339.7|0
1631608220000|2021-09-14 08:30:20|27341.53|27341.53|27341.53|27341.53|27341.53|27341.53|27341.53|27341.53|0
1631608230000|2021-09-14 08:30:30|27345.07|27345.07|27345.07|27345.07|27345.07|27345.07|27345.07|27345.07|0
1631608260000|2021-09-14 08:31:00|27348.6|27348.6|27348.6|27348.6|27348.6|27348.6|27348.6|27348.6|0
1631608270000|2021-09-14 08:31:10|27341.53|27341.53|27345.07|27345.07|27345.07|27345.07|27341.53|27341.53|0
1631608320000|2021-09-14 08:32:00|27348.6|27348.6|27355.67|27355.67|27355.67|27355.67|27348.6|27348.6|0
1631608330000|2021-09-14 08:32:10|27352.14|27352.14|27355.67|27355.67|27355.67|27355.67|27352.14|27352.14|0
1631608360000|2021-09-14 08:32:40|27362.74|27362.74|27362.74|27362.74|27362.74|27362.74|27362.74|27362.74|0
1631608370000|2021-09-14 08:32:50|27366.28|27366.28|27366.28|27366.28|27366.28|27366.28|27366.28|27366.28|0
1631608380000|2021-09-14 08:33:00|27362.74|27362.74|27355.67|27355.67|27362.74|27362.74|27355.67|27355.67|0
1631608390000|2021-09-14 08:33:10|27362.74|27362.74|27362.74|27362.74|27362.74|27362.74|27362.74|27362.74|0
1631608460000|2021-09-14 08:34:20|27359.21|27359.21|27362.74|27362.74|27362.74|27362.74|27359.21|27359.21|0
1631608500000|2021-09-14 08:35:00|27366.28|27366.28|27369.81|27369.81|27369.81|27369.81|27366.28|27366.28|0
1631608520000|2021-09-14 08:35:20|27359.21|27359.21|27364.16|27364.16|27367.7|27367.7|27355.67|27355.67|0
1631608530000|2021-09-14 08:35:30|27364.76|27364.76|27364.76|27364.76|27364.76|27364.76|27364.76|27364.76|0
1631608540000|2021-09-14 08:35:40|27361.23|27361.23|27361.23|27361.23|27361.23|27361.23|27361.23|27361.23|0
1631608550000|2021-09-14 08:35:50|27360.82|27360.82|27360|27360|27360.82|27360.82|27360|27360|0
1631608560000|2021-09-14 08:36:00|27363.53|27363.53|27356.46|27356.46|27363.53|27363.53|27356.46|27356.46|0
1631608570000|2021-09-14 08:36:10|27355.26|27355.26|27351.13|27351.13|27355.26|27355.26|27351.13|27351.13|0
1631608610000|2021-09-14 08:36:50|27347.59|27347.59|27340.52|27340.52|27347.59|27347.59|27340.52|27340.52|0
1631608620000|2021-09-14 08:37:00|27341.12|27341.12|27341.12|27341.12|27341.12|27341.12|27341.12|27341.12|0
1631608640000|2021-09-14 08:37:20|27351.73|27351.73|27358.8|27358.8|27358.8|27358.8|27351.73|27351.73|0
1631608680000|2021-09-14 08:38:00|27362.33|27362.33|27351.73|27351.73|27362.33|27362.33|27351.73|27351.73|0
1631608740000|2021-09-14 08:39:00|27344.66|27344.66|27344.66|27344.66|27344.66|27344.66|27341.12|27341.12|0
1631608790000|2021-09-14 08:39:50|27341.12|27341.12|27334.05|27334.05|27341.12|27341.12|27334.05|27334.05|0
1631608840000|2021-09-14 08:40:40|27344.66|27344.66|27344.66|27344.66|27344.66|27344.66|27344.66|27344.66|0
1631608860000|2021-09-14 08:41:00|27348.19|27348.19|27348.19|27348.19|27348.19|27348.19|27348.19|27348.19|0
1631608890000|2021-09-14 08:41:30|27334.05|27334.05|27341.12|27341.12|27341.12|27341.12|27334.05|27334.05|0
1631608900000|2021-09-14 08:41:40|27344.66|27344.66|27348.79|27348.79|27348.79|27348.79|27344.66|27344.66|0
1631608920000|2021-09-14 08:42:00|27355.86|27355.86|27355.86|27355.86|27355.86|27355.86|27355.86|27355.86|0
1631608950000|2021-09-14 08:42:30|27359.4|27359.4|27359.4|27359.4|27359.4|27359.4|27359.4|27359.4|0
1631608960000|2021-09-14 08:42:40|27362.93|27362.93|27366.47|27366.47|27366.47|27366.47|27362.93|27362.93|0
1631608970000|2021-09-14 08:42:50|27367.07|27367.07|27367.07|27367.07|27367.07|27367.07|27367.07|27367.07|0
1631608980000|2021-09-14 08:43:00|27360|27360|27360|27360|27360|27360|27360|27360|0
1631609000000|2021-09-14 08:43:20|27356.46|27356.46|27352.93|27352.93|27356.46|27356.46|27352.93|27352.93|0
1631609020000|2021-09-14 08:43:40|27356.46|27356.46|27356.46|27356.46|27356.46|27356.46|27356.46|27356.46|0
1631609060000|2021-09-14 08:44:20|27352.93|27352.93|27353.34|27353.34|27353.34|27353.34|27352.93|27352.93|0
1631609100000|2021-09-14 08:45:00|27354.54|27354.54|27358.07|27358.07|27358.07|27358.07|27354.54|27354.54|0
1631609120000|2021-09-14 08:45:20|27351|27351|27351|27351|27351|27351|27347.47|27347.47|0
1631609130000|2021-09-14 08:45:30|27343.93|27343.93|27343.93|27343.93|27343.93|27343.93|27343.93|27343.93|0
1631609140000|2021-09-14 08:45:40|27340.4|27340.4|27336.86|27336.86|27340.4|27340.4|27336.86|27336.86|0
1631609160000|2021-09-14 08:46:00|27340.4|27340.4|27339.8|27339.8|27340.4|27340.4|27339.8|27339.8|0
1631609170000|2021-09-14 08:46:10|27329.19|27329.19|27332.73|27332.73|27332.73|27332.73|27329.19|27329.19|0
1631609190000|2021-09-14 08:46:30|27329.19|27329.19|27325.66|27325.66|27329.19|27329.19|27325.66|27325.66|0
1631609200000|2021-09-14 08:46:40|27326.26|27326.26|27326.26|27326.26|27326.26|27326.26|27326.26|27326.26|0
1631609210000|2021-09-14 08:46:50|27329.79|27329.79|27329.79|27329.79|27329.79|27329.79|27329.79|27329.79|0
1631609230000|2021-09-14 08:47:10|27322.72|27322.72|27333.33|27333.33|27333.33|27333.33|27322.72|27322.72|0
1631609280000|2021-09-14 08:48:00|27331.53|27331.53|27330.93|27330.93|27331.53|27331.53|27330.93|27330.93|0
1631609300000|2021-09-14 08:48:20|27330.33|27330.33|27337.4|27337.4|27337.4|27337.4|27330.33|27330.33|0
1631609330000|2021-09-14 08:48:50|27330.33|27330.33|27330.33|27330.33|27330.33|27330.33|27330.33|27330.33|0
1631609340000|2021-09-14 08:49:00|27323.26|27323.26|27323.26|27323.26|27323.26|27323.26|27323.26|27323.26|0
1631609350000|2021-09-14 08:49:10|27316.19|27316.19|27315.59|27315.59|27316.19|27316.19|27315.59|27315.59|0
1631609370000|2021-09-14 08:49:30|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|0
1631609380000|2021-09-14 08:49:40|27320.32|27320.32|27319.72|27319.72|27320.32|27320.32|27319.72|27319.72|0
1631609390000|2021-09-14 08:49:50|27316.19|27316.19|27316.19|27316.19|27316.19|27316.19|27316.19|27316.19|0
1631609400000|2021-09-14 08:50:00|27302.05|27302.05|27302.05|27302.05|27302.05|27302.05|27302.05|27302.05|0
1631609420000|2021-09-14 08:50:20|27312.65|27312.65|27312.65|27312.65|27312.65|27312.65|27312.65|27312.65|0
1631609470000|2021-09-14 08:51:10|27319.72|27319.72|27319.72|27319.72|27319.72|27319.72|27319.72|27319.72|0
1631609480000|2021-09-14 08:51:20|27326.79|27326.79|27326.79|27326.79|27326.79|27326.79|27326.79|27326.79|0
1631609500000|2021-09-14 08:51:40|27330.33|27330.33|27330.33|27330.33|27330.33|27330.33|27330.33|27330.33|0
1631609510000|2021-09-14 08:51:50|27326.79|27326.79|27316.19|27316.19|27326.79|27326.79|27316.19|27316.19|0
1631609520000|2021-09-14 08:52:00|27319.72|27319.72|27330.33|27330.33|27330.33|27330.33|27319.72|27319.72|0
1631609550000|2021-09-14 08:52:30|27319.72|27319.72|27319.72|27319.72|27319.72|27319.72|27319.72|27319.72|0
1631609560000|2021-09-14 08:52:40|27319.31|27319.31|27319.31|27319.31|27319.31|27319.31|27319.31|27319.31|0
1631609580000|2021-09-14 08:53:00|27315.78|27315.78|27312.24|27312.24|27315.78|27315.78|27312.24|27312.24|0
1631609620000|2021-09-14 08:53:40|27308.71|27308.71|27308.71|27308.71|27308.71|27308.71|27308.71|27308.71|0
1631609630000|2021-09-14 08:53:50|27309.43|27309.43|27309.43|27309.43|27309.43|27309.43|27309.43|27309.43|0
1631609650000|2021-09-14 08:54:10|27312.97|27312.97|27312.97|27312.97|27312.97|27312.97|27312.97|27312.97|0
1631609680000|2021-09-14 08:54:40|27312.48|27312.48|27316.43|27316.43|27316.43|27316.43|27308.95|27308.95|0
1631609690000|2021-09-14 08:54:50|27317.63|27317.63|27316.62|27316.62|27317.63|27317.63|27316.62|27316.62|0
1631609700000|2021-09-14 08:55:00|27327.22|27327.22|27327.22|27327.22|27327.22|27327.22|27327.22|27327.22|0
1631609720000|2021-09-14 08:55:20|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|0
1631609730000|2021-09-14 08:55:30|27326.57|27326.57|27326.57|27326.57|27326.57|27326.57|27326.57|27326.57|0
1631609750000|2021-09-14 08:55:50|27326.16|27326.16|27326.16|27326.16|27326.16|27326.16|27326.16|27326.16|0
1631609760000|2021-09-14 08:56:00|27333.23|27333.23|27333.23|27333.23|27333.23|27333.23|27333.23|27333.23|0
1631609790000|2021-09-14 08:56:30|27329.7|27329.7|27329.21|27329.21|27329.94|27329.94|27329.21|27329.21|0
1631609800000|2021-09-14 08:56:40|27328.8|27328.8|27328.8|27328.8|27328.8|27328.8|27328.8|27328.8|0
1631609810000|2021-09-14 08:56:50|27329.21|27329.21|27346.89|27346.89|27346.89|27346.89|27329.21|27329.21|0
1631609820000|2021-09-14 08:57:00|27339.82|27339.82|27339.82|27339.82|27339.82|27339.82|27339.82|27339.82|0
1631609850000|2021-09-14 08:57:30|27341.02|27341.02|27341.62|27341.62|27341.62|27341.62|27341.02|27341.02|0
1631609860000|2021-09-14 08:57:40|27345.15|27345.15|27345.15|27345.15|27345.15|27345.15|27345.15|27345.15|0
1631609870000|2021-09-14 08:57:50|27338.08|27338.08|27338.08|27338.08|27338.08|27338.08|27338.08|27338.08|0
1631609880000|2021-09-14 08:58:00|27338.49|27338.49|27338.49|27338.49|27338.49|27338.49|27338.49|27338.49|0
1631609920000|2021-09-14 08:58:40|27352.63|27352.63|27352.63|27352.63|27352.63|27352.63|27352.63|27352.63|0
1631609930000|2021-09-14 08:58:50|27349.1|27349.1|27342.03|27342.03|27349.1|27349.1|27342.03|27342.03|0
1631609960000|2021-09-14 08:59:20|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|0
1631609970000|2021-09-14 08:59:30|27356.17|27356.17|27356.17|27356.17|27356.17|27356.17|27356.17|27356.17|0
1631610000000|2021-09-14 09:00:00|27352.63|27352.63|27352.63|27352.63|27352.63|27352.63|27352.63|27352.63|0
1631610060000|2021-09-14 09:01:00|27356.17|27356.17|27356.17|27356.17|27356.17|27356.17|27356.17|27356.17|0
1631610070000|2021-09-14 09:01:10|27359.7|27359.7|27359.7|27359.7|27359.7|27359.7|27359.7|27359.7|0
1631610090000|2021-09-14 09:01:30|27363.24|27363.24|27363.24|27363.24|27363.24|27363.24|27363.24|27363.24|0
1631610100000|2021-09-14 09:01:40|27366.77|27366.77|27366.77|27366.77|27366.77|27366.77|27366.77|27366.77|0
1631610110000|2021-09-14 09:01:50|27363.24|27363.24|27363.24|27363.24|27363.24|27363.24|27359.7|27359.7|0
1631610140000|2021-09-14 09:02:20|27352.63|27352.63|27352.63|27352.63|27352.63|27352.63|27352.63|27352.63|0
1631610170000|2021-09-14 09:02:50|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|0
1631610180000|2021-09-14 09:03:00|27352.63|27352.63|27352.63|27352.63|27352.63|27352.63|27352.63|27352.63|0
1631610190000|2021-09-14 09:03:10|27342.03|27342.03|27342.03|27342.03|27342.03|27342.03|27342.03|27342.03|0
1631610210000|2021-09-14 09:03:30|27341.62|27341.62|27338.08|27338.08|27341.62|27341.62|27338.08|27338.08|0
1631610220000|2021-09-14 09:03:40|27338.69|27338.69|27342.22|27342.22|27342.22|27342.22|27338.69|27338.69|0
1631610240000|2021-09-14 09:04:00|27341.62|27341.62|27338.08|27338.08|27341.62|27341.62|27338.08|27338.08|0
1631610250000|2021-09-14 09:04:10|27334.55|27334.55|27333.95|27333.95|27334.55|27334.55|27333.95|27333.95|0
1631610300000|2021-09-14 09:05:00|27334.36|27334.36|27334.36|27334.36|27334.36|27334.36|27330.82|27330.82|0
1631610370000|2021-09-14 09:06:10|27330.82|27330.82|27330.82|27330.82|27330.82|27330.82|27330.82|27330.82|0
1631610410000|2021-09-14 09:06:50|27330.41|27330.41|27333.95|27333.95|27333.95|27333.95|27330.41|27330.41|0
1631610430000|2021-09-14 09:07:10|27344.55|27344.55|27355.76|27355.76|27355.76|27355.76|27344.55|27344.55|0
1631610460000|2021-09-14 09:07:40|27348.69|27348.69|27348.69|27348.69|27348.69|27348.69|27348.69|27348.69|0
1631610480000|2021-09-14 09:08:00|27341.62|27341.62|27341.62|27341.62|27341.62|27341.62|27341.62|27341.62|0
1631610520000|2021-09-14 09:08:40|27338.08|27338.08|27338.08|27338.08|27338.08|27338.08|27338.08|27338.08|0
1631610530000|2021-09-14 09:08:50|27331.02|27331.02|27327.48|27327.48|27331.02|27331.02|27327.48|27327.48|0
1631610540000|2021-09-14 09:09:00|27323.95|27323.95|27331.02|27331.02|27331.02|27331.02|27323.95|27323.95|0
1631610550000|2021-09-14 09:09:10|27331.62|27331.62|27331.62|27331.62|27331.62|27331.62|27331.62|27331.62|0
1631610600000|2021-09-14 09:10:00|27335.15|27335.15|27335.15|27335.15|27335.15|27335.15|27335.15|27335.15|0
1631610620000|2021-09-14 09:10:20|27342.22|27342.22|27345.76|27345.76|27345.76|27345.76|27342.22|27342.22|0
1631610650000|2021-09-14 09:10:50|27342.22|27342.22|27342.22|27342.22|27342.22|27342.22|27342.22|27342.22|0
1631610660000|2021-09-14 09:11:00|27345.76|27345.76|27338.69|27338.69|27345.76|27345.76|27338.69|27338.69|0
1631610670000|2021-09-14 09:11:10|27338.44|27338.44|27338.44|27338.44|27338.44|27338.44|27338.44|27338.44|0
1631610680000|2021-09-14 09:11:20|27337.84|27337.84|27338.44|27338.44|27338.44|27338.44|27337.84|27337.84|0
1631610740000|2021-09-14 09:12:20|27338.2|27338.2|27338.2|27338.2|27338.2|27338.2|27338.2|27338.2|0
1631610770000|2021-09-14 09:12:50|27348.81|27348.81|27345.27|27345.27|27348.81|27348.81|27345.27|27345.27|0
1631610780000|2021-09-14 09:13:00|27348.81|27348.81|27348.81|27348.81|27348.81|27348.81|27348.81|27348.81|0
1631610820000|2021-09-14 09:13:40|27345.27|27345.27|27344.67|27344.67|27345.27|27345.27|27344.67|27344.67|0
1631610850000|2021-09-14 09:14:10|27341.14|27341.14|27341.14|27341.14|27341.14|27341.14|27341.14|27341.14|0
1631610860000|2021-09-14 09:14:20|27344.67|27344.67|27344.67|27344.67|27344.67|27344.67|27344.67|27344.67|0
1631610870000|2021-09-14 09:14:30|27341.14|27341.14|27341.14|27341.14|27341.14|27341.14|27341.14|27341.14|0
1631610940000|2021-09-14 09:15:40|27339.93|27339.93|27338.73|27338.73|27339.93|27339.93|27338.73|27338.73|0
1631610950000|2021-09-14 09:15:50|27338.13|27338.13|27327.53|27327.53|27338.13|27338.13|27327.53|27327.53|0
1631610970000|2021-09-14 09:16:10|27326.93|27326.93|27326.93|27326.93|27326.93|27326.93|27326.93|27326.93|0
1631611010000|2021-09-14 09:16:50|27323.39|27323.39|27323.39|27323.39|27323.39|27323.39|27323.39|27323.39|0
1631611020000|2021-09-14 09:17:00|27326.93|27326.93|27326.93|27326.93|27326.93|27326.93|27326.93|27326.93|0
1631611030000|2021-09-14 09:17:10|27337.53|27337.53|27344.84|27344.84|27344.84|27344.84|27337.53|27337.53|0
1631611040000|2021-09-14 09:17:20|27334.24|27334.24|27334.24|27334.24|27334.24|27334.24|27334.24|27334.24|0
1631611070000|2021-09-14 09:17:50|27337.77|27337.77|27341.31|27341.31|27341.31|27341.31|27337.77|27337.77|0
1631611090000|2021-09-14 09:18:10|27344.84|27344.84|27344.84|27344.84|27344.84|27344.84|27344.84|27344.84|0
1631611120000|2021-09-14 09:18:40|27348.38|27348.38|27348.38|27348.38|27348.38|27348.38|27341.31|27341.31|0
1631611140000|2021-09-14 09:19:00|27337.77|27337.77|27337.77|27337.77|27337.77|27337.77|27337.77|27337.77|0
1631611190000|2021-09-14 09:19:50|27334.24|27334.24|27330.7|27330.7|27334.24|27334.24|27330.7|27330.7|0
1631611210000|2021-09-14 09:20:10|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|0
1631611240000|2021-09-14 09:20:40|27323.63|27323.63|27323.63|27323.63|27323.63|27323.63|27323.63|27323.63|0
1631611270000|2021-09-14 09:21:10|27316.56|27316.56|27316.56|27316.56|27316.56|27316.56|27316.56|27316.56|0
1631611330000|2021-09-14 09:22:10|27320.1|27320.1|27316.56|27316.56|27323.63|27323.63|27316.56|27316.56|0
1631611370000|2021-09-14 09:22:50|27320.1|27320.1|27320.1|27320.1|27320.1|27320.1|27320.1|27320.1|0
1631611380000|2021-09-14 09:23:00|27323.63|27323.63|27323.63|27323.63|27323.63|27323.63|27323.63|27323.63|0
1631611390000|2021-09-14 09:23:10|27320.1|27320.1|27320.1|27320.1|27320.1|27320.1|27320.1|27320.1|0
1631611410000|2021-09-14 09:23:30|27320.51|27320.51|27320.51|27320.51|27320.51|27320.51|27320.51|27320.51|0
1631611440000|2021-09-14 09:24:00|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|0
1631611490000|2021-09-14 09:24:50|27313.44|27313.44|27313.44|27313.44|27313.44|27313.44|27313.44|27313.44|0
1631611500000|2021-09-14 09:25:00|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|0
1631611510000|2021-09-14 09:25:10|27320.51|27320.51|27316.97|27316.97|27320.51|27320.51|27316.97|27316.97|0
1631611530000|2021-09-14 09:25:30|27313.44|27313.44|27313.44|27313.44|27313.44|27313.44|27313.44|27313.44|0
1631611590000|2021-09-14 09:26:30|27309.9|27309.9|27302.83|27302.83|27309.9|27309.9|27302.83|27302.83|0
1631611600000|2021-09-14 09:26:40|27309.9|27309.9|27309.9|27309.9|27309.9|27309.9|27309.9|27309.9|0
1631611620000|2021-09-14 09:27:00|27313.44|27313.44|27313.44|27313.44|27313.44|27313.44|27313.44|27313.44|0
1631611640000|2021-09-14 09:27:20|27312.84|27312.84|27313.44|27313.44|27313.44|27313.44|27312.84|27312.84|0
1631611660000|2021-09-14 09:27:40|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|0
1631611670000|2021-09-14 09:27:50|27320.51|27320.51|27320.51|27320.51|27320.51|27320.51|27320.51|27320.51|0
1631611680000|2021-09-14 09:28:00|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|0
1631611690000|2021-09-14 09:28:10|27316.37|27316.37|27312.84|27312.84|27316.37|27316.37|27312.84|27312.84|0
1631611700000|2021-09-14 09:28:20|27312.24|27312.24|27312.24|27312.24|27312.24|27312.24|27312.24|27312.24|0
1631611710000|2021-09-14 09:28:30|27305.17|27305.17|27305.17|27305.17|27305.17|27305.17|27305.17|27305.17|0
1631611740000|2021-09-14 09:29:00|27301.63|27301.63|27298.1|27298.1|27305.17|27305.17|27298.1|27298.1|0
1631611750000|2021-09-14 09:29:10|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|0
1631611760000|2021-09-14 09:29:20|27301.03|27301.03|27305.17|27305.17|27305.17|27305.17|27301.03|27301.03|0
1631611780000|2021-09-14 09:29:40|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|0
1631611790000|2021-09-14 09:29:50|27305.17|27305.17|27305.17|27305.17|27305.17|27305.17|27305.17|27305.17|0
1631611800000|2021-09-14 09:30:00|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|0
1631611850000|2021-09-14 09:30:50|27303.97|27303.97|27303.36|27303.36|27303.97|27303.97|27303.36|27303.36|0
1631611860000|2021-09-14 09:31:00|27299.83|27299.83|27303.36|27303.36|27303.36|27303.36|27299.83|27299.83|0
1631611880000|2021-09-14 09:31:20|27306.9|27306.9|27306.9|27306.9|27310.43|27310.43|27306.9|27306.9|0
1631611890000|2021-09-14 09:31:30|27305.1|27305.1|27306.3|27306.3|27306.3|27306.3|27305.1|27305.1|0
1631611900000|2021-09-14 09:31:40|27302.76|27302.76|27302.16|27302.16|27302.76|27302.76|27302.16|27302.16|0
1631611930000|2021-09-14 09:32:10|27302.76|27302.76|27302.76|27302.76|27306.3|27306.3|27302.76|27302.76|0
1631611990000|2021-09-14 09:33:10|27302.16|27302.16|27302.16|27302.16|27302.16|27302.16|27302.16|27302.16|0
1631612000000|2021-09-14 09:33:20|27302.76|27302.76|27296.29|27296.29|27303.36|27303.36|27296.29|27296.29|0
1631612040000|2021-09-14 09:34:00|27296.9|27296.9|27296.9|27296.9|27296.9|27296.9|27296.9|27296.9|0
1631612070000|2021-09-14 09:34:30|27303.97|27303.97|27303.97|27303.97|27303.97|27303.97|27303.97|27303.97|0
1631612090000|2021-09-14 09:34:50|27296.9|27296.9|27296.9|27296.9|27296.9|27296.9|27296.9|27296.9|0
1631612100000|2021-09-14 09:35:00|27303.97|27303.97|27303.97|27303.97|27303.97|27303.97|27303.97|27303.97|0
1631612130000|2021-09-14 09:35:30|27296.9|27296.9|27296.9|27296.9|27296.9|27296.9|27296.9|27296.9|0
1631612190000|2021-09-14 09:36:30|27297.14|27297.14|27307.74|27307.74|27307.74|27307.74|27297.14|27297.14|0
1631612210000|2021-09-14 09:36:50|27307.14|27307.14|27307.14|27307.14|27307.14|27307.14|27307.14|27307.14|0
1631612220000|2021-09-14 09:37:00|27307.55|27307.55|27307.14|27307.14|27307.55|27307.55|27307.14|27307.14|0
1631612230000|2021-09-14 09:37:10|27303.61|27303.61|27303.61|27303.61|27303.61|27303.61|27303.61|27303.61|0
1631612250000|2021-09-14 09:37:30|27304.21|27304.21|27304.21|27304.21|27304.21|27304.21|27304.21|27304.21|0
1631612260000|2021-09-14 09:37:40|27303.61|27303.61|27303.61|27303.61|27303.61|27303.61|27303.61|27303.61|0
1631612270000|2021-09-14 09:37:50|27314.21|27314.21|27314.21|27314.21|27314.21|27314.21|27314.21|27314.21|0
1631612290000|2021-09-14 09:38:10|27307.14|27307.14|27307.14|27307.14|27307.14|27307.14|27307.14|27307.14|0
1631612340000|2021-09-14 09:39:00|27310.68|27310.68|27314.21|27314.21|27314.21|27314.21|27310.68|27310.68|0
1631612380000|2021-09-14 09:39:40|27314.81|27314.81|27314.81|27314.81|27314.81|27314.81|27314.81|27314.81|0
1631612390000|2021-09-14 09:39:50|27316.01|27316.01|27316.01|27316.01|27316.01|27316.01|27316.01|27316.01|0
1631612410000|2021-09-14 09:40:10|27308.94|27308.94|27316.01|27316.01|27316.01|27316.01|27308.94|27308.94|0
1631612420000|2021-09-14 09:40:20|27315.41|27315.41|27315.41|27315.41|27315.41|27315.41|27315.41|27315.41|0
1631612450000|2021-09-14 09:40:50|27311.88|27311.88|27311.88|27311.88|27311.88|27311.88|27311.88|27311.88|0
1631612460000|2021-09-14 09:41:00|27304.81|27304.81|27304.81|27304.81|27304.81|27304.81|27304.81|27304.81|0
1631612510000|2021-09-14 09:41:50|27301.27|27301.27|27301.27|27301.27|27301.27|27301.27|27301.27|27301.27|0
1631612520000|2021-09-14 09:42:00|27297.74|27297.74|27297.5|27297.5|27297.74|27297.74|27297.5|27297.5|0
1631612530000|2021-09-14 09:42:10|27308.1|27308.1|27308.1|27308.1|27308.1|27308.1|27308.1|27308.1|0
1631612550000|2021-09-14 09:42:30|27311.64|27311.64|27311.64|27311.64|27311.64|27311.64|27311.64|27311.64|0
1631612560000|2021-09-14 09:42:40|27308.1|27308.1|27308.1|27308.1|27308.1|27308.1|27308.1|27308.1|0
1631612580000|2021-09-14 09:43:00|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|0
1631612590000|2021-09-14 09:43:10|27303.97|27303.97|27303.97|27303.97|27303.97|27303.97|27300.43|27300.43|0
1631612610000|2021-09-14 09:43:30|27305.17|27305.17|27312.84|27312.84|27312.84|27312.84|27305.17|27305.17|0
1631612640000|2021-09-14 09:44:00|27316.37|27316.37|27316.37|27316.37|27316.37|27316.37|27316.37|27316.37|0
1631612660000|2021-09-14 09:44:20|27312.84|27312.84|27312.84|27312.84|27312.84|27312.84|27312.84|27312.84|0
1631612670000|2021-09-14 09:44:30|27316.37|27316.37|27316.37|27316.37|27316.37|27316.37|27316.37|27316.37|0
1631612700000|2021-09-14 09:45:00|27309.3|27309.3|27309.3|27309.3|27309.3|27309.3|27309.3|27309.3|0
1631612720000|2021-09-14 09:45:20|27308.1|27308.1|27311.64|27311.64|27311.64|27311.64|27308.1|27308.1|0
1631612730000|2021-09-14 09:45:30|27304.57|27304.57|27303.97|27303.97|27304.57|27304.57|27303.97|27303.97|0
1631612740000|2021-09-14 09:45:40|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|27304.57|0
1631612750000|2021-09-14 09:45:50|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|27293.96|0
1631612760000|2021-09-14 09:46:00|27293.36|27293.36|27293.36|27293.36|27293.36|27293.36|27293.36|27293.36|0
1631612770000|2021-09-14 09:46:10|27292.76|27292.76|27293.36|27293.36|27293.36|27293.36|27292.76|27292.76|0
1631612780000|2021-09-14 09:46:20|27289.83|27289.83|27289.83|27289.83|27289.83|27289.83|27289.83|27289.83|0
1631612790000|2021-09-14 09:46:30|27292.23|27292.23|27283.36|27283.36|27292.23|27292.23|27283.36|27283.36|0
1631612800000|2021-09-14 09:46:40|27282.76|27282.76|27282.76|27282.76|27283.36|27283.36|27282.76|27282.76|0
1631612820000|2021-09-14 09:47:00|27286.29|27286.29|27286.29|27286.29|27286.29|27286.29|27286.29|27286.29|0
1631612830000|2021-09-14 09:47:10|27289.83|27289.83|27293.36|27293.36|27293.36|27293.36|27286.29|27286.29|0
1631612840000|2021-09-14 09:47:20|27294.56|27294.56|27294.56|27294.56|27294.56|27294.56|27294.56|27294.56|0
1631612860000|2021-09-14 09:47:40|27294.15|27294.15|27294.15|27294.15|27294.15|27294.15|27294.15|27294.15|0
1631612910000|2021-09-14 09:48:30|27290.62|27290.62|27294.15|27294.15|27294.15|27294.15|27290.62|27290.62|0
1631612940000|2021-09-14 09:49:00|27290.62|27290.62|27275.28|27275.28|27290.62|27290.62|27275.28|27275.28|0
1631612990000|2021-09-14 09:49:50|27274.68|27274.68|27274.68|27274.68|27274.68|27274.68|27274.68|27274.68|0
1631613000000|2021-09-14 09:50:00|27278.21|27278.21|27274.68|27274.68|27278.21|27278.21|27274.68|27274.68|0
1631613010000|2021-09-14 09:50:10|27264.07|27264.07|27264.07|27264.07|27264.07|27264.07|27264.07|27264.07|0
1631613050000|2021-09-14 09:50:50|27260.54|27260.54|27260.54|27260.54|27260.54|27260.54|27260.54|27260.54|0
1631613060000|2021-09-14 09:51:00|27264.07|27264.07|27271.14|27271.14|27271.14|27271.14|27264.07|27264.07|0
1631613070000|2021-09-14 09:51:10|27274.68|27274.68|27274.68|27274.68|27274.68|27274.68|27274.68|27274.68|0
1631613080000|2021-09-14 09:51:20|27274.07|27274.07|27274.07|27274.07|27274.07|27274.07|27274.07|27274.07|0
1631613090000|2021-09-14 09:51:30|27273.47|27273.47|27273.47|27273.47|27273.47|27273.47|27273.47|27273.47|0
1631613110000|2021-09-14 09:51:50|27272.87|27272.87|27272.87|27272.87|27272.87|27272.87|27272.87|27272.87|0
1631613120000|2021-09-14 09:52:00|27269.34|27269.34|27269.34|27269.34|27269.34|27269.34|27269.34|27269.34|0
1631613140000|2021-09-14 09:52:20|27265.8|27265.8|27265.8|27265.8|27265.8|27265.8|27265.8|27265.8|0
1631613150000|2021-09-14 09:52:30|27265.2|27265.2|27265.2|27265.2|27265.2|27265.2|27265.2|27265.2|0
1631613160000|2021-09-14 09:52:40|27265.8|27265.8|27265.8|27265.8|27265.8|27265.8|27265.8|27265.8|0
1631613170000|2021-09-14 09:52:50|27269.34|27269.34|27269.34|27269.34|27269.34|27269.34|27269.34|27269.34|0
1631613200000|2021-09-14 09:53:20|27268.74|27268.74|27268.74|27268.74|27268.74|27268.74|27268.74|27268.74|0
1631613210000|2021-09-14 09:53:30|27265.2|27265.2|27265.2|27265.2|27265.2|27265.2|27265.2|27265.2|0
1631613220000|2021-09-14 09:53:40|27261.67|27261.67|27261.67|27261.67|27261.67|27261.67|27261.67|27261.67|0
1631613230000|2021-09-14 09:53:50|27247.53|27247.53|27247.53|27247.53|27247.53|27247.53|27247.53|27247.53|0
1631613240000|2021-09-14 09:54:00|27240.46|27240.46|27236.92|27236.92|27240.46|27240.46|27236.92|27236.92|0
1631613250000|2021-09-14 09:54:10|27236.32|27236.32|27236.32|27236.32|27236.32|27236.32|27236.32|27236.32|0
1631613260000|2021-09-14 09:54:20|27235.91|27235.91|27239.45|27239.45|27239.45|27239.45|27235.91|27235.91|0
1631613290000|2021-09-14 09:54:50|27235.91|27235.91|27235.91|27235.91|27235.91|27235.91|27235.91|27235.91|0
1631613300000|2021-09-14 09:55:00|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|0
1631613310000|2021-09-14 09:55:10|27242.98|27242.98|27242.98|27242.98|27242.98|27242.98|27242.98|27242.98|0
1631613350000|2021-09-14 09:55:50|27246.52|27246.52|27246.52|27246.52|27246.52|27246.52|27246.52|27246.52|0
1631613360000|2021-09-14 09:56:00|27250.05|27250.05|27250.05|27250.05|27250.05|27250.05|27250.05|27250.05|0
1631613440000|2021-09-14 09:57:20|27246.52|27246.52|27246.52|27246.52|27246.52|27246.52|27246.52|27246.52|0
1631613450000|2021-09-14 09:57:30|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|0
1631613470000|2021-09-14 09:57:50|27235.91|27235.91|27239.45|27239.45|27239.45|27239.45|27235.91|27235.91|0
1631613490000|2021-09-14 09:58:10|27235.91|27235.91|27235.91|27235.91|27235.91|27235.91|27235.91|27235.91|0
1631613510000|2021-09-14 09:58:30|27228.84|27228.84|27228.84|27228.84|27228.84|27228.84|27228.84|27228.84|0
1631613550000|2021-09-14 09:59:10|27225.31|27225.31|27229.44|27229.44|27229.44|27229.44|27225.31|27225.31|0
1631613560000|2021-09-14 09:59:20|27232.98|27232.98|27236.51|27236.51|27236.51|27236.51|27232.98|27232.98|0
1631613600000|2021-09-14 10:00:00|27232.98|27232.98|27236.51|27236.51|27236.51|27236.51|27229.44|27229.44|0
1631613650000|2021-09-14 10:00:50|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|0
1631613660000|2021-09-14 10:01:00|27236.51|27236.51|27236.51|27236.51|27236.51|27236.51|27236.51|27236.51|0
1631613680000|2021-09-14 10:01:20|27229.44|27229.44|27232.98|27232.98|27232.98|27232.98|27229.44|27229.44|0
1631613720000|2021-09-14 10:02:00|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|27229.44|0
1631613730000|2021-09-14 10:02:10|27225.91|27225.91|27218.84|27218.84|27225.91|27225.91|27218.84|27218.84|0
1631613740000|2021-09-14 10:02:20|27225.91|27225.91|27225.5|27225.5|27225.91|27225.91|27225.5|27225.5|0
1631613770000|2021-09-14 10:02:50|27229.03|27229.03|27229.03|27229.03|27229.03|27229.03|27229.03|27229.03|0
1631613800000|2021-09-14 10:03:20|27230.24|27230.24|27231.44|27231.44|27231.44|27231.44|27230.24|27230.24|0
1631613820000|2021-09-14 10:03:40|27234.97|27234.97|27234.97|27234.97|27234.97|27234.97|27234.97|27234.97|0
1631613830000|2021-09-14 10:03:50|27231.44|27231.44|27232.64|27232.64|27232.64|27232.64|27231.44|27231.44|0
1631613840000|2021-09-14 10:04:00|27236.17|27236.17|27236.77|27236.77|27236.77|27236.77|27236.17|27236.17|0
1631613850000|2021-09-14 10:04:10|27236.17|27236.17|27237.38|27237.38|27237.38|27237.38|27236.17|27236.17|0
1631613870000|2021-09-14 10:04:30|27233.84|27233.84|27237.38|27237.38|27237.38|27237.38|27233.84|27233.84|0
1631613890000|2021-09-14 10:04:50|27237.78|27237.78|27237.38|27237.38|27237.78|27237.78|27237.38|27237.38|0
1631613900000|2021-09-14 10:05:00|27244.44|27244.44|27247.98|27247.98|27247.98|27247.98|27244.44|27244.44|0
1631613940000|2021-09-14 10:05:40|27244.44|27244.44|27240.91|27240.91|27244.44|27244.44|27240.91|27240.91|0
1631613950000|2021-09-14 10:05:50|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|0
1631613960000|2021-09-14 10:06:00|27243.84|27243.84|27243.84|27243.84|27243.84|27243.84|27243.84|27243.84|0
1631613970000|2021-09-14 10:06:10|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|0
1631614010000|2021-09-14 10:06:50|27246.78|27246.78|27246.18|27246.18|27246.78|27246.78|27246.18|27246.18|0
1631614030000|2021-09-14 10:07:10|27239.11|27239.11|27235.57|27235.57|27239.11|27239.11|27235.57|27235.57|0
1631614070000|2021-09-14 10:07:50|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27235.57|27235.57|0
1631614090000|2021-09-14 10:08:10|27235.57|27235.57|27232.04|27232.04|27235.57|27235.57|27232.04|27232.04|0
1631614140000|2021-09-14 10:09:00|27235.57|27235.57|27235.57|27235.57|27235.57|27235.57|27235.57|27235.57|0
1631614150000|2021-09-14 10:09:10|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|0
1631614160000|2021-09-14 10:09:20|27242.64|27242.64|27246.18|27246.18|27246.18|27246.18|27242.64|27242.64|0
1631614170000|2021-09-14 10:09:30|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|0
1631614180000|2021-09-14 10:09:40|27254.45|27254.45|27254.45|27254.45|27254.45|27254.45|27254.45|27254.45|0
1631614190000|2021-09-14 10:09:50|27257.98|27257.98|27257.98|27257.98|27257.98|27257.98|27257.98|27257.98|0
1631614200000|2021-09-14 10:10:00|27261.52|27261.52|27261.52|27261.52|27261.52|27261.52|27261.52|27261.52|0
1631614220000|2021-09-14 10:10:20|27262.12|27262.12|27266.86|27266.86|27266.86|27266.86|27262.12|27262.12|0
1631614230000|2021-09-14 10:10:30|27273.93|27273.93|27273.93|27273.93|27281|27281|27273.93|27273.93|0
1631614250000|2021-09-14 10:10:50|27266.86|27266.86|27270.39|27270.39|27270.39|27270.39|27266.86|27266.86|0
1631614260000|2021-09-14 10:11:00|27263.32|27263.32|27259.79|27259.79|27263.32|27263.32|27259.79|27259.79|0
1631614270000|2021-09-14 10:11:10|27256.25|27256.25|27256.25|27256.25|27256.25|27256.25|27256.25|27256.25|0
1631614340000|2021-09-14 10:12:20|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|0
1631614350000|2021-09-14 10:12:30|27249.18|27249.18|27249.18|27249.18|27249.18|27249.18|27249.18|27249.18|0
1631614370000|2021-09-14 10:12:50|27245.65|27245.65|27249.78|27249.78|27249.78|27249.78|27245.65|27245.65|0
1631614390000|2021-09-14 10:13:10|27253.32|27253.32|27256.85|27256.85|27256.85|27256.85|27253.32|27253.32|0
1631614440000|2021-09-14 10:14:00|27253.32|27253.32|27253.32|27253.32|27253.32|27253.32|27253.32|27253.32|0
1631614450000|2021-09-14 10:14:10|27256.85|27256.85|27256.85|27256.85|27256.85|27256.85|27256.85|27256.85|0
1631614470000|2021-09-14 10:14:30|27253.32|27253.32|27256.85|27256.85|27256.85|27256.85|27253.32|27253.32|0
1631614480000|2021-09-14 10:14:40|27253.32|27253.32|27253.32|27253.32|27253.32|27253.32|27253.32|27253.32|0
1631614500000|2021-09-14 10:15:00|27249.78|27249.78|27249.78|27249.78|27249.78|27249.78|27249.78|27249.78|0
1631614510000|2021-09-14 10:15:10|27248.58|27248.58|27245.05|27245.05|27249.18|27249.18|27245.05|27245.05|0
1631614530000|2021-09-14 10:15:30|27248.58|27248.58|27252.12|27252.12|27252.12|27252.12|27248.58|27248.58|0
1631614620000|2021-09-14 10:17:00|27251.51|27251.51|27247.98|27247.98|27251.51|27251.51|27247.98|27247.98|0
1631614650000|2021-09-14 10:17:30|27251.51|27251.51|27247.98|27247.98|27255.05|27255.05|27247.98|27247.98|0
1631614660000|2021-09-14 10:17:40|27251.51|27251.51|27251.51|27251.51|27251.51|27251.51|27251.51|27251.51|0
1631614680000|2021-09-14 10:18:00|27255.05|27255.05|27255.05|27255.05|27255.05|27255.05|27255.05|27255.05|0
1631614720000|2021-09-14 10:18:40|27251.51|27251.51|27247.98|27247.98|27251.51|27251.51|27247.98|27247.98|0
1631614740000|2021-09-14 10:19:00|27244.44|27244.44|27240.91|27240.91|27244.44|27244.44|27240.91|27240.91|0
1631614770000|2021-09-14 10:19:30|27237.38|27237.38|27237.38|27237.38|27237.38|27237.38|27237.38|27237.38|0
1631614780000|2021-09-14 10:19:40|27236.77|27236.77|27237.38|27237.38|27237.38|27237.38|27236.77|27236.77|0
1631614840000|2021-09-14 10:20:40|27236.17|27236.17|27236.17|27236.17|27236.17|27236.17|27236.17|27236.17|0
1631614860000|2021-09-14 10:21:00|27236.77|27236.77|27236.77|27236.77|27236.77|27236.77|27236.77|27236.77|0
1631614870000|2021-09-14 10:21:10|27240.31|27240.31|27240.31|27240.31|27240.31|27240.31|27240.31|27240.31|0
1631614880000|2021-09-14 10:21:20|27243.84|27243.84|27247.38|27247.38|27247.38|27247.38|27243.84|27243.84|0
1631614940000|2021-09-14 10:22:20|27250.91|27250.91|27250.91|27250.91|27250.91|27250.91|27250.91|27250.91|0
1631614960000|2021-09-14 10:22:40|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|0
1631614990000|2021-09-14 10:23:10|27243.84|27243.84|27243.84|27243.84|27243.84|27243.84|27240.31|27240.31|0
1631615110000|2021-09-14 10:25:10|27247.38|27247.38|27243.84|27243.84|27247.38|27247.38|27243.84|27243.84|0
1631615170000|2021-09-14 10:26:10|27240.31|27240.31|27240.31|27240.31|27240.31|27240.31|27240.31|27240.31|0
1631615180000|2021-09-14 10:26:20|27243.84|27243.84|27243.84|27243.84|27243.84|27243.84|27243.84|27243.84|0
1631615230000|2021-09-14 10:27:10|27240.31|27240.31|27240.31|27240.31|27243.84|27243.84|27240.31|27240.31|0
1631615270000|2021-09-14 10:27:50|27243.84|27243.84|27243.84|27243.84|27243.84|27243.84|27243.84|27243.84|0
1631615310000|2021-09-14 10:28:30|27236.77|27236.77|27236.77|27236.77|27236.77|27236.77|27236.77|27236.77|0
1631615340000|2021-09-14 10:29:00|27236.36|27236.36|27236.36|27236.36|27236.36|27236.36|27236.36|27236.36|0
1631615360000|2021-09-14 10:29:20|27236.97|27236.97|27236.97|27236.97|27236.97|27236.97|27233.43|27233.43|0
1631615400000|2021-09-14 10:30:00|27240.5|27240.5|27247.57|27247.57|27247.57|27247.57|27240.5|27240.5|0
1631615420000|2021-09-14 10:30:20|27244.04|27244.04|27244.04|27244.04|27244.04|27244.04|27244.04|27244.04|0
1631615430000|2021-09-14 10:30:30|27247.57|27247.57|27251.1|27251.1|27251.1|27251.1|27247.57|27247.57|0
1631615510000|2021-09-14 10:31:50|27250.62|27250.62|27248.74|27248.74|27250.62|27250.62|27248.74|27248.74|0
1631615520000|2021-09-14 10:32:00|27249.15|27249.15|27256.63|27256.63|27256.63|27256.63|27249.15|27249.15|0
1631615530000|2021-09-14 10:32:10|27255.9|27255.9|27256.14|27256.14|27256.14|27256.14|27255.9|27255.9|0
1631615550000|2021-09-14 10:32:30|27256.75|27256.75|27256.99|27256.99|27256.99|27256.99|27256.75|27256.75|0
1631615570000|2021-09-14 10:32:50|27242.85|27242.85|27242.85|27242.85|27242.85|27242.85|27242.85|27242.85|0
1631615580000|2021-09-14 10:33:00|27239.31|27239.31|27239.31|27239.31|27239.31|27239.31|27239.31|27239.31|0
1631615620000|2021-09-14 10:33:40|27239.56|27239.56|27239.56|27239.56|27239.56|27239.56|27239.56|27239.56|0
1631615630000|2021-09-14 10:33:50|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|0
1631615640000|2021-09-14 10:34:00|27236.26|27236.26|27236.26|27236.26|27236.26|27236.26|27236.26|27236.26|0
1631615700000|2021-09-14 10:35:00|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|0
1631615710000|2021-09-14 10:35:10|27246.87|27246.87|27246.87|27246.87|27246.87|27246.87|27246.87|27246.87|0
1631615720000|2021-09-14 10:35:20|27250.4|27250.4|27250.4|27250.4|27250.4|27250.4|27250.4|27250.4|0
1631615730000|2021-09-14 10:35:30|27249.8|27249.8|27249.8|27249.8|27249.8|27249.8|27249.8|27249.8|0
1631615740000|2021-09-14 10:35:40|27250.4|27250.4|27250.4|27250.4|27250.4|27250.4|27250.4|27250.4|0
1631615760000|2021-09-14 10:36:00|27246.87|27246.87|27246.87|27246.87|27246.87|27246.87|27246.87|27246.87|0
1631615870000|2021-09-14 10:37:50|27253.94|27253.94|27253.94|27253.94|27253.94|27253.94|27253.94|27253.94|0
1631615930000|2021-09-14 10:38:50|27253.53|27253.53|27246.05|27246.05|27253.53|27253.53|27242.51|27242.51|0
1631615940000|2021-09-14 10:39:00|27242.51|27242.51|27242.51|27242.51|27242.51|27242.51|27242.51|27242.51|0
1631615970000|2021-09-14 10:39:30|27249.58|27249.58|27249.58|27249.58|27249.58|27249.58|27249.58|27249.58|0
1631615980000|2021-09-14 10:39:40|27253.12|27253.12|27246.05|27246.05|27253.12|27253.12|27246.05|27246.05|0
1631615990000|2021-09-14 10:39:50|27249.58|27249.58|27249.58|27249.58|27249.58|27249.58|27249.58|27249.58|0
1631616000000|2021-09-14 10:40:00|27249.99|27249.99|27249.99|27249.99|27249.99|27249.99|27249.99|27249.99|0
1631616050000|2021-09-14 10:40:50|27257.06|27257.06|27257.06|27257.06|27257.06|27257.06|27257.06|27257.06|0
1631616070000|2021-09-14 10:41:10|27260.6|27260.6|27272.4|27272.4|27272.4|27272.4|27260.6|27260.6|0
1631616130000|2021-09-14 10:42:10|27279.47|27279.47|27275.94|27275.94|27279.47|27279.47|27275.94|27275.94|0
1631616140000|2021-09-14 10:42:20|27272.4|27272.4|27279.47|27279.47|27279.47|27279.47|27272.4|27272.4|0
1631616170000|2021-09-14 10:42:50|27283.01|27283.01|27283.01|27283.01|27283.01|27283.01|27283.01|27283.01|0
1631616200000|2021-09-14 10:43:20|27279.47|27279.47|27275.94|27275.94|27279.47|27279.47|27275.94|27275.94|0
1631616240000|2021-09-14 10:44:00|27272.4|27272.4|27272.4|27272.4|27272.4|27272.4|27272.4|27272.4|0
1631616330000|2021-09-14 10:45:30|27271.8|27271.8|27271.8|27271.8|27271.8|27271.8|27271.8|27271.8|0
1631616350000|2021-09-14 10:45:50|27268.27|27268.27|27268.27|27268.27|27268.27|27268.27|27268.27|27268.27|0
1631616360000|2021-09-14 10:46:00|27264.73|27264.73|27254.13|27254.13|27264.73|27264.73|27254.13|27254.13|0
1631616430000|2021-09-14 10:47:10|27253.53|27253.53|27253.53|27253.53|27253.53|27253.53|27253.53|27253.53|0
1631616440000|2021-09-14 10:47:20|27246.46|27246.46|27249.39|27249.39|27249.99|27249.99|27246.46|27246.46|0
1631616460000|2021-09-14 10:47:40|27249.99|27249.99|27249.99|27249.99|27249.99|27249.99|27249.99|27249.99|0
1631616470000|2021-09-14 10:47:50|27253.53|27253.53|27253.53|27253.53|27253.53|27253.53|27253.53|27253.53|0
1631616480000|2021-09-14 10:48:00|27249.99|27249.99|27249.99|27249.99|27249.99|27249.99|27249.99|27249.99|0
1631616520000|2021-09-14 10:48:40|27253.53|27253.53|27257.06|27257.06|27257.06|27257.06|27253.53|27253.53|0
1631616530000|2021-09-14 10:48:50|27257.47|27257.47|27257.47|27257.47|27257.47|27257.47|27257.47|27257.47|0
1631616550000|2021-09-14 10:49:10|27256.87|27256.87|27256.87|27256.87|27256.87|27256.87|27256.87|27256.87|0
1631616560000|2021-09-14 10:49:20|27249.8|27249.8|27242.73|27242.73|27249.8|27249.8|27242.73|27242.73|0
1631616590000|2021-09-14 10:49:50|27239.2|27239.2|27239.2|27239.2|27239.2|27239.2|27239.2|27239.2|0
1631616640000|2021-09-14 10:50:40|27235.66|27235.66|27235.66|27235.66|27235.66|27235.66|27235.66|27235.66|0
1631616700000|2021-09-14 10:51:40|27239.2|27239.2|27243.33|27243.33|27243.33|27243.33|27239.2|27239.2|0
1631616720000|2021-09-14 10:52:00|27246.87|27246.87|27246.87|27246.87|27246.87|27246.87|27246.87|27246.87|0
1631616730000|2021-09-14 10:52:10|27243.33|27243.33|27243.33|27243.33|27243.33|27243.33|27243.33|27243.33|0
1631616740000|2021-09-14 10:52:20|27246.87|27246.87|27243.33|27243.33|27246.87|27246.87|27243.33|27243.33|0
1631616760000|2021-09-14 10:52:40|27239.8|27239.8|27239.2|27239.2|27239.8|27239.8|27239.2|27239.2|0
1631616770000|2021-09-14 10:52:50|27242.73|27242.73|27242.73|27242.73|27242.73|27242.73|27242.73|27242.73|0
1631616790000|2021-09-14 10:53:10|27232.13|27232.13|27239.2|27239.2|27239.2|27239.2|27232.13|27232.13|0
1631616800000|2021-09-14 10:53:20|27235.66|27235.66|27235.66|27235.66|27235.66|27235.66|27235.66|27235.66|0
1631616820000|2021-09-14 10:53:40|27235.06|27235.06|27235.06|27235.06|27235.06|27235.06|27235.06|27235.06|0
1631616840000|2021-09-14 10:54:00|27231.53|27231.53|27227.99|27227.99|27231.53|27231.53|27227.99|27227.99|0
1631616850000|2021-09-14 10:54:10|27228.59|27228.59|27228.59|27228.59|27229.19|27229.19|27228.59|27228.59|0
1631616930000|2021-09-14 10:55:30|27225.06|27225.06|27225.06|27225.06|27225.06|27225.06|27225.06|27225.06|0
1631616950000|2021-09-14 10:55:50|27228.59|27228.59|27228.59|27228.59|27228.59|27228.59|27228.59|27228.59|0
1631616960000|2021-09-14 10:56:00|27232.13|27232.13|27239.2|27239.2|27239.2|27239.2|27232.13|27232.13|0
1631616980000|2021-09-14 10:56:20|27238.6|27238.6|27238.6|27238.6|27238.6|27238.6|27238.6|27238.6|0
1631617020000|2021-09-14 10:57:00|27238.19|27238.19|27238.19|27238.19|27238.19|27238.19|27238.19|27238.19|0
1631617060000|2021-09-14 10:57:40|27234.65|27234.65|27234.65|27234.65|27234.65|27234.65|27234.65|27234.65|0
1631617080000|2021-09-14 10:58:00|27238.19|27238.19|27245.86|27245.86|27245.86|27245.86|27238.19|27238.19|0
1631617100000|2021-09-14 10:58:20|27242.32|27242.32|27242.32|27242.32|27242.32|27242.32|27242.32|27242.32|0
1631617130000|2021-09-14 10:58:50|27245.86|27245.86|27245.86|27245.86|27245.86|27245.86|27245.86|27245.86|0
1631617140000|2021-09-14 10:59:00|27252.93|27252.93|27252.93|27252.93|27252.93|27252.93|27252.93|27252.93|0
1631617180000|2021-09-14 10:59:40|27253.53|27253.53|27257.06|27257.06|27257.06|27257.06|27253.53|27253.53|0
1631617200000|2021-09-14 11:00:00|27253.53|27253.53|27253.94|27253.94|27253.94|27253.94|27253.53|27253.53|0
1631617290000|2021-09-14 11:01:30|27261.01|27261.01|27264.54|27264.54|27264.54|27264.54|27261.01|27261.01|0
1631617300000|2021-09-14 11:01:40|27261.01|27261.01|27261.01|27261.01|27261.01|27261.01|27261.01|27261.01|0
1631617310000|2021-09-14 11:01:50|27257.47|27257.47|27257.47|27257.47|27257.47|27257.47|27257.47|27257.47|0
1631617330000|2021-09-14 11:02:10|27250.4|27250.4|27250.4|27250.4|27250.4|27250.4|27250.4|27250.4|0
1631617340000|2021-09-14 11:02:20|27249.8|27249.8|27249.8|27249.8|27249.8|27249.8|27249.8|27249.8|0
1631617360000|2021-09-14 11:02:40|27249.2|27249.2|27249.2|27249.2|27249.2|27249.2|27249.2|27249.2|0
1631617370000|2021-09-14 11:02:50|27252.74|27252.74|27252.74|27252.74|27252.74|27252.74|27252.74|27252.74|0
1631617390000|2021-09-14 11:03:10|27249.2|27249.2|27249.2|27249.2|27249.2|27249.2|27249.2|27249.2|0
1631617430000|2021-09-14 11:03:50|27242.13|27242.13|27242.13|27242.13|27242.13|27242.13|27242.13|27242.13|0
1631617440000|2021-09-14 11:04:00|27249.2|27249.2|27249.2|27249.2|27249.2|27249.2|27249.2|27249.2|0
1631617540000|2021-09-14 11:05:40|27245.67|27245.67|27245.67|27245.67|27245.67|27245.67|27245.67|27245.67|0
1631617570000|2021-09-14 11:06:10|27249.2|27249.2|27245.67|27245.67|27249.2|27249.2|27245.67|27245.67|0
1631617590000|2021-09-14 11:06:30|27242.13|27242.13|27242.13|27242.13|27242.13|27242.13|27242.13|27242.13|0
1631617600000|2021-09-14 11:06:40|27238.6|27238.6|27238.6|27238.6|27238.6|27238.6|27238.6|27238.6|0
1631617670000|2021-09-14 11:07:50|27242.13|27242.13|27242.13|27242.13|27242.13|27242.13|27242.13|27242.13|0
1631617720000|2021-09-14 11:08:40|27241.53|27241.53|27241.53|27241.53|27241.53|27241.53|27241.53|27241.53|0
1631617740000|2021-09-14 11:09:00|27241.29|27241.29|27241.05|27241.05|27241.29|27241.29|27241.05|27241.05|0
1631617750000|2021-09-14 11:09:10|27237.51|27237.51|27244.58|27244.58|27244.58|27244.58|27237.51|27237.51|0
1631617820000|2021-09-14 11:10:20|27248.12|27248.12|27248.12|27248.12|27248.12|27248.12|27248.12|27248.12|0
1631617830000|2021-09-14 11:10:30|27251.65|27251.65|27252.25|27252.25|27252.25|27252.25|27251.65|27251.65|0
1631617840000|2021-09-14 11:10:40|27259.32|27259.32|27260.14|27260.14|27260.14|27260.14|27259.32|27259.32|0
1631617850000|2021-09-14 11:10:50|27263.68|27263.68|27263.68|27263.68|27263.68|27263.68|27263.68|27263.68|0
1631617860000|2021-09-14 11:11:00|27260.14|27260.14|27256.61|27256.61|27260.14|27260.14|27256.61|27256.61|0
1631617870000|2021-09-14 11:11:10|27257.21|27257.21|27257.21|27257.21|27257.21|27257.21|27257.21|27257.21|0
1631617920000|2021-09-14 11:12:00|27260.74|27260.74|27260.74|27260.74|27264.28|27264.28|27260.74|27260.74|0
1631617940000|2021-09-14 11:12:20|27267.81|27267.81|27264.28|27264.28|27267.81|27267.81|27264.28|27264.28|0
1631617970000|2021-09-14 11:12:50|27267.81|27267.81|27264.28|27264.28|27267.81|27267.81|27260.74|27260.74|0
1631617980000|2021-09-14 11:13:00|27257.21|27257.21|27257.21|27257.21|27257.21|27257.21|27257.21|27257.21|0
1631618030000|2021-09-14 11:13:50|27253.67|27253.67|27253.67|27253.67|27253.67|27253.67|27253.67|27253.67|0
1631618050000|2021-09-14 11:14:10|27257.21|27257.21|27267.81|27267.81|27267.81|27267.81|27257.21|27257.21|0
1631618080000|2021-09-14 11:14:40|27264.28|27264.28|27264.28|27264.28|27264.28|27264.28|27264.28|27264.28|0
1631618130000|2021-09-14 11:15:30|27264.03|27264.03|27263.62|27263.62|27264.03|27264.03|27263.62|27263.62|0
1631618140000|2021-09-14 11:15:40|27264.23|27264.23|27267.76|27267.76|27267.76|27267.76|27264.23|27264.23|0
1631618150000|2021-09-14 11:15:50|27274.83|27274.83|27274.83|27274.83|27274.83|27274.83|27274.83|27274.83|0
1631618160000|2021-09-14 11:16:00|27264.23|27264.23|27260.69|27260.69|27264.23|27264.23|27260.69|27260.69|0
1631618180000|2021-09-14 11:16:20|27264.23|27264.23|27264.23|27264.23|27264.23|27264.23|27264.23|27264.23|0
1631618190000|2021-09-14 11:16:30|27267.76|27267.76|27260.69|27260.69|27267.76|27267.76|27260.69|27260.69|0
1631618270000|2021-09-14 11:17:50|27264.23|27264.23|27264.23|27264.23|27264.23|27264.23|27264.23|27264.23|0
1631618280000|2021-09-14 11:18:00|27257.16|27257.16|27257.16|27257.16|27257.16|27257.16|27257.16|27257.16|0
1631618300000|2021-09-14 11:18:20|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|0
1631618330000|2021-09-14 11:18:50|27257.16|27257.16|27257.16|27257.16|27257.16|27257.16|27257.16|27257.16|0
1631618350000|2021-09-14 11:19:10|27253.62|27253.62|27250.09|27250.09|27253.62|27253.62|27250.09|27250.09|0
1631618430000|2021-09-14 11:20:30|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|0
1631618450000|2021-09-14 11:20:50|27257.16|27257.16|27250.09|27250.09|27257.16|27257.16|27250.09|27250.09|0
1631618470000|2021-09-14 11:21:10|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|0
1631618490000|2021-09-14 11:21:30|27254.22|27254.22|27254.82|27254.82|27254.82|27254.82|27254.22|27254.22|0
1631618500000|2021-09-14 11:21:40|27261.89|27261.89|27262.3|27262.3|27262.3|27262.3|27261.89|27261.89|0
1631618510000|2021-09-14 11:21:50|27262.9|27262.9|27262.9|27262.9|27262.9|27262.9|27262.9|27262.9|0
1631618540000|2021-09-14 11:22:20|27255.83|27255.83|27255.83|27255.83|27255.83|27255.83|27255.83|27255.83|0
1631618560000|2021-09-14 11:22:40|27252.3|27252.3|27252.3|27252.3|27252.3|27252.3|27252.3|27252.3|0
1631618570000|2021-09-14 11:22:50|27255.83|27255.83|27255.83|27255.83|27255.83|27255.83|27255.83|27255.83|0
1631618620000|2021-09-14 11:23:40|27252.3|27252.3|27248.76|27248.76|27252.3|27252.3|27248.76|27248.76|0
1631618630000|2021-09-14 11:23:50|27248.16|27248.16|27248.16|27248.16|27248.16|27248.16|27248.16|27248.16|0
1631618680000|2021-09-14 11:24:40|27251.7|27251.7|27255.23|27255.23|27255.23|27255.23|27251.7|27251.7|0
1631618840000|2021-09-14 11:27:20|27258.77|27258.77|27258.77|27258.77|27258.77|27258.77|27258.77|27258.77|0
1631618870000|2021-09-14 11:27:50|27255.23|27255.23|27255.23|27255.23|27255.23|27255.23|27255.23|27255.23|0
1631618880000|2021-09-14 11:28:00|27258.77|27258.77|27258.77|27258.77|27258.77|27258.77|27258.77|27258.77|0
1631618920000|2021-09-14 11:28:40|27265.84|27265.84|27265.84|27265.84|27265.84|27265.84|27265.84|27265.84|0
1631618950000|2021-09-14 11:29:10|27265.43|27265.43|27265.43|27265.43|27268.96|27268.96|27265.43|27265.43|0
1631618960000|2021-09-14 11:29:20|27264.83|27264.83|27264.83|27264.83|27264.83|27264.83|27264.83|27264.83|0
1631618970000|2021-09-14 11:29:30|27264.42|27264.42|27264.42|27264.42|27264.42|27264.42|27264.42|27264.42|0
1631619030000|2021-09-14 11:30:30|27267.95|27267.95|27264.42|27264.42|27267.95|27267.95|27264.42|27264.42|0
1631619050000|2021-09-14 11:30:50|27267.95|27267.95|27267.95|27267.95|27267.95|27267.95|27267.95|27267.95|0
1631619060000|2021-09-14 11:31:00|27271.49|27271.49|27275.02|27275.02|27275.02|27275.02|27267.95|27267.95|0
1631619070000|2021-09-14 11:31:10|27271.49|27271.49|27271.49|27271.49|27271.49|27271.49|27271.49|27271.49|0
1631619080000|2021-09-14 11:31:20|27264.42|27264.42|27264.42|27264.42|27264.42|27264.42|27264.42|27264.42|0
1631619110000|2021-09-14 11:31:50|27265.62|27265.62|27265.62|27265.62|27265.62|27265.62|27265.02|27265.02|0
1631619120000|2021-09-14 11:32:00|27266.22|27266.22|27266.22|27266.22|27266.22|27266.22|27266.22|27266.22|0
1631619130000|2021-09-14 11:32:10|27259.15|27259.15|27259.15|27259.15|27259.15|27259.15|27259.15|27259.15|0
1631619150000|2021-09-14 11:32:30|27262.68|27262.68|27262.68|27262.68|27262.68|27262.68|27262.68|27262.68|0
1631619170000|2021-09-14 11:32:50|27266.22|27266.22|27266.22|27266.22|27266.22|27266.22|27266.22|27266.22|0
1631619180000|2021-09-14 11:33:00|27269.75|27269.75|27269.75|27269.75|27269.75|27269.75|27269.75|27269.75|0
1631619230000|2021-09-14 11:33:50|27262.68|27262.68|27262.68|27262.68|27262.68|27262.68|27262.68|27262.68|0
1631619240000|2021-09-14 11:34:00|27266.22|27266.22|27266.22|27266.22|27266.22|27266.22|27266.22|27266.22|0
1631619250000|2021-09-14 11:34:10|27262.68|27262.68|27262.68|27262.68|27262.68|27262.68|27262.68|27262.68|0
1631619280000|2021-09-14 11:34:40|27266.22|27266.22|27266.22|27266.22|27266.22|27266.22|27266.22|27266.22|0
1631619290000|2021-09-14 11:34:50|27265.62|27265.62|27261.48|27261.48|27265.62|27265.62|27261.48|27261.48|0
1631619330000|2021-09-14 11:35:30|27265.02|27265.02|27268.55|27268.55|27268.55|27268.55|27265.02|27265.02|0
1631619350000|2021-09-14 11:35:50|27267.73|27267.73|27267.73|27267.73|27267.73|27267.73|27267.73|27267.73|0
1631619360000|2021-09-14 11:36:00|27267.32|27267.32|27267.92|27267.92|27267.92|27267.92|27267.32|27267.32|0
1631619390000|2021-09-14 11:36:30|27257.32|27257.32|27250.25|27250.25|27257.32|27257.32|27250.25|27250.25|0
1631619400000|2021-09-14 11:36:40|27249.84|27249.84|27246.3|27246.3|27249.84|27249.84|27246.3|27246.3|0
1631619420000|2021-09-14 11:37:00|27245.7|27245.7|27242.17|27242.17|27245.7|27245.7|27238.63|27238.63|0
1631619470000|2021-09-14 11:37:50|27238.63|27238.63|27245.7|27245.7|27245.7|27245.7|27238.63|27238.63|0
1631619510000|2021-09-14 11:38:30|27245.46|27245.46|27245.46|27245.46|27245.46|27245.46|27245.46|27245.46|0
1631619520000|2021-09-14 11:38:40|27238.39|27238.39|27234.86|27234.86|27238.39|27238.39|27234.86|27234.86|0
1631619530000|2021-09-14 11:38:50|27241.93|27241.93|27241.93|27241.93|27241.93|27241.93|27241.93|27241.93|0
1631619540000|2021-09-14 11:39:00|27238.39|27238.39|27245.46|27245.46|27245.46|27245.46|27238.39|27238.39|0
1631619550000|2021-09-14 11:39:10|27252.53|27252.53|27252.53|27252.53|27252.53|27252.53|27252.53|27252.53|0
1631619570000|2021-09-14 11:39:30|27256.07|27256.07|27259.6|27259.6|27259.6|27259.6|27256.07|27256.07|0
1631619600000|2021-09-14 11:40:00|27259|27259|27259.6|27259.6|27259.6|27259.6|27259|27259|0
1631619620000|2021-09-14 11:40:20|27260.01|27260.01|27267.08|27267.08|27267.08|27267.08|27260.01|27260.01|0
1631619670000|2021-09-14 11:41:10|27263.55|27263.55|27263.55|27263.55|27263.55|27263.55|27263.55|27263.55|0
1631619740000|2021-09-14 11:42:20|27260.01|27260.01|27260.61|27260.61|27260.61|27260.61|27260.01|27260.01|0
1631619760000|2021-09-14 11:42:40|27257.08|27257.08|27257.08|27257.08|27257.08|27257.08|27257.08|27257.08|0
1631619770000|2021-09-14 11:42:50|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|0
1631619780000|2021-09-14 11:43:00|27260.61|27260.61|27257.08|27257.08|27260.61|27260.61|27257.08|27257.08|0
1631619800000|2021-09-14 11:43:20|27260.61|27260.61|27260.61|27260.61|27260.61|27260.61|27260.61|27260.61|0
1631619810000|2021-09-14 11:43:30|27264.15|27264.15|27264.15|27264.15|27264.15|27264.15|27264.15|27264.15|0
1631619820000|2021-09-14 11:43:40|27260.61|27260.61|27260.61|27260.61|27260.61|27260.61|27260.61|27260.61|0
1631619840000|2021-09-14 11:44:00|27260.01|27260.01|27259.41|27259.41|27260.01|27260.01|27259.41|27259.41|0
1631619850000|2021-09-14 11:44:10|27262.94|27262.94|27262.94|27262.94|27262.94|27262.94|27262.94|27262.94|0
1631619880000|2021-09-14 11:44:40|27259.41|27259.41|27262.94|27262.94|27262.94|27262.94|27259.41|27259.41|0
1631619890000|2021-09-14 11:44:50|27262.34|27262.34|27261.14|27261.14|27262.34|27262.34|27261.14|27261.14|0
1631619910000|2021-09-14 11:45:10|27257.61|27257.61|27257.61|27257.61|27257.61|27257.61|27257.61|27257.61|0
1631619920000|2021-09-14 11:45:20|27254.07|27254.07|27254.07|27254.07|27254.07|27254.07|27254.07|27254.07|0
1631619940000|2021-09-14 11:45:40|27247|27247|27247|27247|27247|27247|27247|27247|0
1631619970000|2021-09-14 11:46:10|27243.47|27243.47|27236.4|27236.4|27243.47|27243.47|27236.4|27236.4|0
1631619990000|2021-09-14 11:46:30|27239.93|27239.93|27243.47|27243.47|27243.47|27243.47|27239.93|27239.93|0
1631620020000|2021-09-14 11:47:00|27244.07|27244.07|27247.6|27247.6|27247.6|27247.6|27244.07|27244.07|0
1631620060000|2021-09-14 11:47:40|27251.14|27251.14|27251.14|27251.14|27251.14|27251.14|27251.14|27251.14|0
1631620070000|2021-09-14 11:47:50|27254.67|27254.67|27254.67|27254.67|27254.67|27254.67|27254.67|27254.67|0
1631620080000|2021-09-14 11:48:00|27244.07|27244.07|27250.9|27250.9|27251.14|27251.14|27244.07|27244.07|0
1631620130000|2021-09-14 11:48:50|27254.43|27254.43|27257.97|27257.97|27257.97|27257.97|27254.43|27254.43|0
1631620140000|2021-09-14 11:49:00|27254.43|27254.43|27243.83|27243.83|27254.43|27254.43|27243.83|27243.83|0
1631620200000|2021-09-14 11:50:00|27240.29|27240.29|27239.69|27239.69|27240.29|27240.29|27239.69|27239.69|0
1631620210000|2021-09-14 11:50:10|27239.09|27239.09|27239.09|27239.09|27239.09|27239.09|27239.09|27239.09|0
1631620230000|2021-09-14 11:50:30|27235.55|27235.55|27232.02|27232.02|27235.55|27235.55|27232.02|27232.02|0
1631620240000|2021-09-14 11:50:40|27235.55|27235.55|27235.55|27235.55|27235.55|27235.55|27235.55|27235.55|0
1631620260000|2021-09-14 11:51:00|27232.02|27232.02|27233.87|27233.87|27239.09|27239.09|27232.02|27232.02|0
1631620270000|2021-09-14 11:51:10|27233.27|27233.27|27233.27|27233.27|27233.27|27233.27|27233.27|27233.27|0
1631620280000|2021-09-14 11:51:20|27234.47|27234.47|27235.07|27235.07|27235.07|27235.07|27234.47|27234.47|0
1631620290000|2021-09-14 11:51:30|27242.14|27242.14|27245.68|27245.68|27245.68|27245.68|27242.14|27242.14|0
1631620300000|2021-09-14 11:51:40|27246.28|27246.28|27242.74|27242.74|27246.28|27246.28|27242.74|27242.74|0
1631620310000|2021-09-14 11:51:50|27246.28|27246.28|27246.28|27246.28|27246.28|27246.28|27246.28|27246.28|0
1631620320000|2021-09-14 11:52:00|27253.35|27253.35|27253.35|27253.35|27253.35|27253.35|27253.35|27253.35|0
1631620330000|2021-09-14 11:52:10|27249.81|27249.81|27249.81|27249.81|27249.81|27249.81|27249.81|27249.81|0
1631620350000|2021-09-14 11:52:30|27253.35|27253.35|27253.35|27253.35|27253.35|27253.35|27253.35|27253.35|0
1631620360000|2021-09-14 11:52:40|27249.81|27249.81|27249.81|27249.81|27249.81|27249.81|27249.81|27249.81|0
1631620370000|2021-09-14 11:52:50|27253.35|27253.35|27253.35|27253.35|27253.35|27253.35|27253.35|27253.35|0
1631620380000|2021-09-14 11:53:00|27249.81|27249.81|27246.28|27246.28|27249.81|27249.81|27246.28|27246.28|0
1631620390000|2021-09-14 11:53:10|27242.74|27242.74|27235.67|27235.67|27242.74|27242.74|27235.67|27235.67|0
1631620400000|2021-09-14 11:53:20|27242.74|27242.74|27246.28|27246.28|27246.28|27246.28|27242.74|27242.74|0
1631620430000|2021-09-14 11:53:50|27249.81|27249.81|27249.81|27249.81|27249.81|27249.81|27249.81|27249.81|0
1631620440000|2021-09-14 11:54:00|27246.28|27246.28|27246.28|27246.28|27246.28|27246.28|27246.28|27246.28|0
1631620480000|2021-09-14 11:54:40|27245.87|27245.87|27245.46|27245.46|27245.87|27245.87|27245.46|27245.46|0
1631620490000|2021-09-14 11:54:50|27245.87|27245.87|27245.87|27245.87|27245.87|27245.87|27245.87|27245.87|0
1631620500000|2021-09-14 11:55:00|27249.4|27249.4|27249.81|27249.81|27249.81|27249.81|27249.4|27249.4|0
1631620510000|2021-09-14 11:55:10|27249.21|27249.21|27249.21|27249.21|27249.21|27249.21|27249.21|27249.21|0
1631620520000|2021-09-14 11:55:20|27252.75|27252.75|27252.75|27252.75|27252.75|27252.75|27252.75|27252.75|0
1631620540000|2021-09-14 11:55:40|27253.95|27253.95|27253.95|27253.95|27253.95|27253.95|27253.95|27253.95|0
1631620550000|2021-09-14 11:55:50|27254.36|27254.36|27254.36|27254.36|27254.36|27254.36|27254.36|27254.36|0
1631620560000|2021-09-14 11:56:00|27257.89|27257.89|27264.96|27264.96|27264.96|27264.96|27257.89|27257.89|0
1631620570000|2021-09-14 11:56:10|27268.5|27268.5|27268.5|27268.5|27268.5|27268.5|27268.5|27268.5|0
1631620580000|2021-09-14 11:56:20|27264.96|27264.96|27264.96|27264.96|27264.96|27264.96|27264.96|27264.96|0
1631620590000|2021-09-14 11:56:30|27265.2|27265.2|27265.45|27265.45|27265.45|27265.45|27265.2|27265.2|0
1631620600000|2021-09-14 11:56:40|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|0
1631620620000|2021-09-14 11:57:00|27258.79|27258.79|27262.73|27262.73|27262.73|27262.73|27258.79|27258.79|0
1631620630000|2021-09-14 11:57:10|27259.2|27259.2|27259.8|27259.8|27259.8|27259.8|27259.2|27259.2|0
1631620670000|2021-09-14 11:57:50|27252.73|27252.73|27259.8|27259.8|27259.8|27259.8|27252.73|27252.73|0
1631620690000|2021-09-14 11:58:10|27260.28|27260.28|27256.75|27256.75|27260.28|27260.28|27256.75|27256.75|0
1631620710000|2021-09-14 11:58:30|27253.21|27253.21|27249.68|27249.68|27253.21|27253.21|27249.68|27249.68|0
1631620740000|2021-09-14 11:59:00|27253.21|27253.21|27253.21|27253.21|27253.21|27253.21|27253.21|27253.21|0
1631620750000|2021-09-14 11:59:10|27256.75|27256.75|27260.28|27260.28|27260.28|27260.28|27256.75|27256.75|0
1631620800000|2021-09-14 12:00:00|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|0
1631620870000|2021-09-14 12:01:10|27253.21|27253.21|27253.21|27253.21|27253.21|27253.21|27253.21|27253.21|0
1631620890000|2021-09-14 12:01:30|27260.28|27260.28|27260.28|27260.28|27260.28|27260.28|27260.28|27260.28|0
1631620900000|2021-09-14 12:01:40|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|0
1631620940000|2021-09-14 12:02:20|27253.21|27253.21|27246.14|27246.14|27253.21|27253.21|27246.14|27246.14|0
1631620970000|2021-09-14 12:02:50|27239.07|27239.07|27239.07|27239.07|27239.07|27239.07|27239.07|27239.07|0
1631620990000|2021-09-14 12:03:10|27235.54|27235.54|27239.07|27239.07|27239.07|27239.07|27235.54|27235.54|0
1631621000000|2021-09-14 12:03:20|27242.61|27242.61|27242.61|27242.61|27242.61|27242.61|27242.61|27242.61|0
1631621020000|2021-09-14 12:03:40|27246.14|27246.14|27253.21|27253.21|27253.21|27253.21|27246.14|27246.14|0
1631621050000|2021-09-14 12:04:10|27249.68|27249.68|27249.68|27249.68|27249.68|27249.68|27249.68|27249.68|0
1631621070000|2021-09-14 12:04:30|27253.21|27253.21|27253.21|27253.21|27253.21|27253.21|27253.21|27253.21|0
1631621130000|2021-09-14 12:05:30|27249.68|27249.68|27249.68|27249.68|27249.68|27249.68|27249.68|27249.68|0
1631621140000|2021-09-14 12:05:40|27246.14|27246.14|27246.14|27246.14|27246.14|27246.14|27239.07|27239.07|0
1631621160000|2021-09-14 12:06:00|27249.68|27249.68|27246.14|27246.14|27249.68|27249.68|27246.14|27246.14|0
1631621180000|2021-09-14 12:06:20|27246.74|27246.74|27246.74|27246.74|27246.74|27246.74|27246.74|27246.74|0
1631621190000|2021-09-14 12:06:30|27250.28|27250.28|27250.88|27250.88|27250.88|27250.88|27250.28|27250.28|0
1631621200000|2021-09-14 12:06:40|27257.95|27257.95|27257.54|27257.54|27257.95|27257.95|27257.54|27257.54|0
1631621240000|2021-09-14 12:07:20|27261.07|27261.07|27261.07|27261.07|27261.07|27261.07|27261.07|27261.07|0
1631621260000|2021-09-14 12:07:40|27257.54|27257.54|27257.54|27257.54|27257.54|27257.54|27257.54|27257.54|0
1631621270000|2021-09-14 12:07:50|27261.07|27261.07|27261.07|27261.07|27261.07|27261.07|27261.07|27261.07|0
1631621310000|2021-09-14 12:08:30|27261.67|27261.67|27262.27|27262.27|27262.27|27262.27|27261.67|27261.67|0
1631621320000|2021-09-14 12:08:40|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|0
1631621340000|2021-09-14 12:09:00|27259.34|27259.34|27259.34|27259.34|27259.34|27259.34|27259.34|27259.34|0
1631621390000|2021-09-14 12:09:50|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|0
1631621410000|2021-09-14 12:10:10|27259.34|27259.34|27255.8|27255.8|27259.34|27259.34|27255.8|27255.8|0
1631621430000|2021-09-14 12:10:30|27254.6|27254.6|27254.6|27254.6|27254.6|27254.6|27253.4|27253.4|0
1631621440000|2021-09-14 12:10:40|27255.2|27255.2|27255.8|27255.8|27255.8|27255.8|27255.2|27255.2|0
1631621450000|2021-09-14 12:10:50|27257.01|27257.01|27255.2|27255.2|27257.01|27257.01|27255.2|27255.2|0
1631621460000|2021-09-14 12:11:00|27254.6|27254.6|27264.61|27264.61|27264.61|27264.61|27254.6|27254.6|0
1631621480000|2021-09-14 12:11:20|27265.81|27265.81|27265.81|27265.81|27266.41|27266.41|27265.81|27265.81|0
1631621550000|2021-09-14 12:12:30|27266.41|27266.41|27266.41|27266.41|27266.82|27266.82|27266.41|27266.41|0
1631621560000|2021-09-14 12:12:40|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|0
1631621570000|2021-09-14 12:12:50|27266.41|27266.41|27266.41|27266.41|27266.41|27266.41|27266.41|27266.41|0
1631621580000|2021-09-14 12:13:00|27262.87|27262.87|27252.27|27252.27|27262.87|27262.87|27252.27|27252.27|0
1631621640000|2021-09-14 12:14:00|27259.34|27259.34|27262.87|27262.87|27262.87|27262.87|27255.8|27255.8|0
1631621650000|2021-09-14 12:14:10|27255.8|27255.8|27259.34|27259.34|27259.34|27259.34|27255.8|27255.8|0
1631621660000|2021-09-14 12:14:20|27262.87|27262.87|27259.34|27259.34|27262.87|27262.87|27259.34|27259.34|0
1631621710000|2021-09-14 12:15:10|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|0
1631621730000|2021-09-14 12:15:30|27263.69|27263.69|27263.69|27263.69|27263.69|27263.69|27263.69|27263.69|0
1631621740000|2021-09-14 12:15:40|27264.3|27264.3|27268.43|27268.43|27268.43|27268.43|27264.3|27264.3|0
1631621790000|2021-09-14 12:16:30|27267.83|27267.83|27267.83|27267.83|27274.9|27274.9|27267.83|27267.83|0
1631621800000|2021-09-14 12:16:40|27267.23|27267.23|27267.23|27267.23|27267.23|27267.23|27267.23|27267.23|0
1631621820000|2021-09-14 12:17:00|27263.69|27263.69|27263.69|27263.69|27263.69|27263.69|27263.69|27263.69|0
1631621830000|2021-09-14 12:17:10|27264.1|27264.1|27264.1|27264.1|27264.1|27264.1|27264.1|27264.1|0
1631621910000|2021-09-14 12:18:30|27260.57|27260.57|27260.57|27260.57|27260.57|27260.57|27260.57|27260.57|0
1631621920000|2021-09-14 12:18:40|27261.39|27261.39|27257.85|27257.85|27261.39|27261.39|27254.32|27254.32|0
1631621930000|2021-09-14 12:18:50|27258.26|27258.26|27258.26|27258.26|27258.26|27258.26|27258.26|27258.26|0
1631621940000|2021-09-14 12:19:00|27254.73|27254.73|27272.4|27272.4|27272.4|27272.4|27254.73|27254.73|0
1631622040000|2021-09-14 12:20:40|27275.94|27275.94|27275.94|27275.94|27275.94|27275.94|27275.94|27275.94|0
1631622050000|2021-09-14 12:20:50|27276.76|27276.76|27277.36|27277.36|27277.36|27277.36|27276.76|27276.76|0
1631622070000|2021-09-14 12:21:10|27277.6|27277.6|27281.14|27281.14|27281.14|27281.14|27277.6|27277.6|0
1631622120000|2021-09-14 12:22:00|27284.67|27284.67|27281.14|27281.14|27284.67|27284.67|27281.14|27281.14|0
1631622150000|2021-09-14 12:22:30|27284.67|27284.67|27281.14|27281.14|27284.67|27284.67|27281.14|27281.14|0
1631622180000|2021-09-14 12:23:00|27274.07|27274.07|27274.07|27274.07|27274.07|27274.07|27274.07|27274.07|0
1631622190000|2021-09-14 12:23:10|27270.53|27270.53|27269.33|27269.33|27270.53|27270.53|27269.33|27269.33|0
1631622200000|2021-09-14 12:23:20|27268.92|27268.92|27268.32|27268.32|27268.92|27268.92|27268.32|27268.32|0
1631622210000|2021-09-14 12:23:30|27267.91|27267.91|27267.91|27267.91|27267.91|27267.91|27267.91|27267.91|0
1631622240000|2021-09-14 12:24:00|27267.5|27267.5|27267.5|27267.5|27267.5|27267.5|27267.5|27267.5|0
1631622260000|2021-09-14 12:24:20|27271.03|27271.03|27274.57|27274.57|27274.57|27274.57|27271.03|27271.03|0
1631622300000|2021-09-14 12:25:00|27278.1|27278.1|27278.1|27278.1|27278.1|27278.1|27278.1|27278.1|0
1631622320000|2021-09-14 12:25:20|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|0
1631622330000|2021-09-14 12:25:30|27278.1|27278.1|27281.64|27281.64|27281.64|27281.64|27278.1|27278.1|0
1631622370000|2021-09-14 12:26:10|27285.17|27285.17|27285.17|27285.17|27285.17|27285.17|27285.17|27285.17|0
1631622380000|2021-09-14 12:26:20|27288.71|27288.71|27289.31|27289.31|27289.31|27289.31|27288.71|27288.71|0
1631622410000|2021-09-14 12:26:50|27289.91|27289.91|27289.91|27289.91|27289.91|27289.91|27289.91|27289.91|0
1631622420000|2021-09-14 12:27:00|27290.32|27290.32|27290.92|27290.92|27290.92|27290.92|27286.79|27286.79|0
1631622450000|2021-09-14 12:27:30|27283.85|27283.85|27287.39|27287.39|27287.39|27287.39|27283.85|27283.85|0
1631622480000|2021-09-14 12:28:00|27283.85|27283.85|27283.85|27283.85|27283.85|27283.85|27283.85|27283.85|0
1631622490000|2021-09-14 12:28:10|27280.32|27280.32|27280.32|27280.32|27280.32|27280.32|27280.32|27280.32|0
1631622560000|2021-09-14 12:29:20|27283.85|27283.85|27283.85|27283.85|27283.85|27283.85|27283.85|27283.85|0
1631622600000|2021-09-14 12:30:00|27284.45|27284.45|27302.73|27302.73|27302.73|27302.73|27284.45|27284.45|0
1631622610000|2021-09-14 12:30:10|27303.33|27303.33|27299.79|27299.79|27306.86|27306.86|27299.79|27299.79|0
1631622620000|2021-09-14 12:30:20|27292.72|27292.72|27295.66|27295.66|27306.26|27306.26|27292.12|27292.12|0
1631622630000|2021-09-14 12:30:30|27299.19|27299.19|27302.73|27302.73|27302.73|27302.73|27299.19|27299.19|0
1631622640000|2021-09-14 12:30:40|27309.8|27309.8|27309.8|27309.8|27309.8|27309.8|27309.8|27309.8|0
1631622650000|2021-09-14 12:30:50|27316.87|27316.87|27320.4|27320.4|27320.4|27320.4|27316.87|27316.87|0
1631622660000|2021-09-14 12:31:00|27316.87|27316.87|27323.94|27323.94|27323.94|27323.94|27316.87|27316.87|0
1631622670000|2021-09-14 12:31:10|27316.87|27316.87|27316.87|27316.87|27316.87|27316.87|27316.87|27316.87|0
1631622690000|2021-09-14 12:31:30|27313.33|27313.33|27313.33|27313.33|27313.33|27313.33|27313.33|27313.33|0
1631622700000|2021-09-14 12:31:40|27309.8|27309.8|27309.2|27309.2|27309.8|27309.8|27309.2|27309.2|0
1631622710000|2021-09-14 12:31:50|27316.27|27316.27|27316.27|27316.27|27316.27|27316.27|27316.27|27316.27|0
1631622720000|2021-09-14 12:32:00|27309.2|27309.2|27309.2|27309.2|27309.2|27309.2|27309.2|27309.2|0
1631622730000|2021-09-14 12:32:10|27312.73|27312.73|27312.73|27312.73|27312.73|27312.73|27312.73|27312.73|0
1631622750000|2021-09-14 12:32:30|27316.27|27316.27|27323.34|27323.34|27323.34|27323.34|27316.27|27316.27|0
1631622760000|2021-09-14 12:32:40|27312.73|27312.73|27312.73|27312.73|27312.73|27312.73|27312.73|27312.73|0
1631622770000|2021-09-14 12:32:50|27309.2|27309.2|27306.07|27306.07|27309.2|27309.2|27305.66|27305.66|0
1631622790000|2021-09-14 12:33:10|27305.47|27305.47|27298.4|27298.4|27305.47|27305.47|27298.4|27298.4|0
1631622800000|2021-09-14 12:33:20|27301.94|27301.94|27294.87|27294.87|27301.94|27301.94|27294.87|27294.87|0
1631622810000|2021-09-14 12:33:30|27298.4|27298.4|27305.47|27305.47|27305.47|27305.47|27298.4|27298.4|0
1631622820000|2021-09-14 12:33:40|27312.54|27312.54|27316.08|27316.08|27316.08|27316.08|27312.54|27312.54|0
1631622830000|2021-09-14 12:33:50|27312.54|27312.54|27312.54|27312.54|27312.54|27312.54|27312.54|27312.54|0
1631622840000|2021-09-14 12:34:00|27316.08|27316.08|27326.68|27326.68|27326.68|27326.68|27316.08|27316.08|0
1631622860000|2021-09-14 12:34:20|27323.14|27323.14|27323.14|27323.14|27323.14|27323.14|27323.14|27323.14|0
1631622880000|2021-09-14 12:34:40|27316.08|27316.08|27316.08|27316.08|27316.08|27316.08|27316.08|27316.08|0
1631622900000|2021-09-14 12:35:00|27319.61|27319.61|27323.14|27323.14|27330.21|27330.21|27319.61|27319.61|0
1631622910000|2021-09-14 12:35:10|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|0
1631622950000|2021-09-14 12:35:50|27330.21|27330.21|27330.21|27330.21|27330.21|27330.21|27330.21|27330.21|0
1631622960000|2021-09-14 12:36:00|27326.68|27326.68|27326.08|27326.08|27326.68|27326.68|27326.08|27326.08|0
1631622980000|2021-09-14 12:36:20|27333.15|27333.15|27337.28|27337.28|27337.28|27337.28|27333.15|27333.15|0
1631622990000|2021-09-14 12:36:30|27341.42|27341.42|27341.42|27341.42|27341.42|27341.42|27341.42|27341.42|0
1631623020000|2021-09-14 12:37:00|27337.89|27337.89|27337.89|27337.89|27337.89|27337.89|27337.89|27337.89|0
1631623030000|2021-09-14 12:37:10|27334.35|27334.35|27337.89|27337.89|27337.89|27337.89|27334.35|27334.35|0
1631623040000|2021-09-14 12:37:20|27334.35|27334.35|27327.28|27327.28|27334.35|27334.35|27327.28|27327.28|0
1631623060000|2021-09-14 12:37:40|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|0
1631623070000|2021-09-14 12:37:50|27330.21|27330.21|27330.21|27330.21|27330.21|27330.21|27326.68|27326.68|0
1631623080000|2021-09-14 12:38:00|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|0
1631623130000|2021-09-14 12:38:50|27330.21|27330.21|27330.21|27330.21|27330.21|27330.21|27330.21|27330.21|0
1631623140000|2021-09-14 12:39:00|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|0
1631623170000|2021-09-14 12:39:30|27330.21|27330.21|27330.21|27330.21|27330.21|27330.21|27330.21|27330.21|0
1631623200000|2021-09-14 12:40:00|27329.61|27329.61|27329.61|27329.61|27329.61|27329.61|27329.61|27329.61|0
1631623220000|2021-09-14 12:40:20|27329.01|27329.01|27325.48|27325.48|27329.01|27329.01|27325.48|27325.48|0
1631623240000|2021-09-14 12:40:40|27321.94|27321.94|27321.94|27321.94|27321.94|27321.94|27321.94|27321.94|0
1631623260000|2021-09-14 12:41:00|27325.48|27325.48|27325.48|27325.48|27325.48|27325.48|27325.48|27325.48|0
1631623270000|2021-09-14 12:41:10|27321.94|27321.94|27329.61|27329.61|27329.61|27329.61|27321.94|27321.94|0
1631623290000|2021-09-14 12:41:30|27333.15|27333.15|27333.15|27333.15|27333.15|27333.15|27333.15|27333.15|0
1631623300000|2021-09-14 12:41:40|27336.68|27336.68|27336.68|27336.68|27336.68|27336.68|27336.68|27336.68|0
1631623310000|2021-09-14 12:41:50|27333.15|27333.15|27333.15|27333.15|27333.15|27333.15|27333.15|27333.15|0
1631623320000|2021-09-14 12:42:00|27336.68|27336.68|27336.68|27336.68|27336.68|27336.68|27336.68|27336.68|0
1631623330000|2021-09-14 12:42:10|27329.61|27329.61|27333.15|27333.15|27333.15|27333.15|27329.61|27329.61|0
1631623370000|2021-09-14 12:42:50|27336.68|27336.68|27336.68|27336.68|27336.68|27336.68|27336.68|27336.68|0
1631623400000|2021-09-14 12:43:20|27329.61|27329.61|27329.61|27329.61|27329.61|27329.61|27329.61|27329.61|0
1631623410000|2021-09-14 12:43:30|27333.15|27333.15|27333.15|27333.15|27333.15|27333.15|27333.15|27333.15|0
1631623420000|2021-09-14 12:43:40|27332.55|27332.55|27336.08|27336.08|27336.08|27336.08|27332.55|27332.55|0
1631623430000|2021-09-14 12:43:50|27335.26|27335.26|27328.19|27328.19|27335.26|27335.26|27328.19|27328.19|0
1631623470000|2021-09-14 12:44:30|27331.73|27331.73|27331.73|27331.73|27331.73|27331.73|27331.73|27331.73|0
1631623480000|2021-09-14 12:44:40|27328.19|27328.19|27328.19|27328.19|27328.19|27328.19|27328.19|27328.19|0
1631623490000|2021-09-14 12:44:50|27327.78|27327.78|27326.96|27326.96|27327.78|27327.78|27326.96|27326.96|0
1631623500000|2021-09-14 12:45:00|27319.89|27319.89|27319.89|27319.89|27319.89|27319.89|27319.89|27319.89|0
1631623510000|2021-09-14 12:45:10|27316.36|27316.36|27326.96|27326.96|27326.96|27326.96|27316.36|27316.36|0
1631623550000|2021-09-14 12:45:50|27327.56|27327.56|27327.56|27327.56|27327.56|27327.56|27327.56|27327.56|0
1631623620000|2021-09-14 12:47:00|27324.03|27324.03|27327.56|27327.56|27327.56|27327.56|27324.03|27324.03|0
1631623640000|2021-09-14 12:47:20|27331.1|27331.1|27338.17|27338.17|27338.17|27338.17|27331.1|27331.1|0
1631623650000|2021-09-14 12:47:30|27339.37|27339.37|27338.27|27338.27|27341.2|27341.2|27337.67|27337.67|0
1631623670000|2021-09-14 12:47:50|27345.34|27345.34|27345.34|27345.34|27345.34|27345.34|27345.34|27345.34|0
1631623710000|2021-09-14 12:48:30|27348.87|27348.87|27348.87|27348.87|27348.87|27348.87|27348.87|27348.87|0
1631623730000|2021-09-14 12:48:50|27341.8|27341.8|27341.8|27341.8|27341.8|27341.8|27341.8|27341.8|0
1631623740000|2021-09-14 12:49:00|27338.27|27338.27|27338.27|27338.27|27338.27|27338.27|27338.27|27338.27|0
1631623770000|2021-09-14 12:49:30|27327.66|27327.66|27331.2|27331.2|27331.2|27331.2|27327.66|27327.66|0
1631623790000|2021-09-14 12:49:50|27334.73|27334.73|27334.73|27334.73|27334.73|27334.73|27334.73|27334.73|0
1631623800000|2021-09-14 12:50:00|27334.13|27334.13|27333.53|27333.53|27334.13|27334.13|27333.53|27333.53|0
1631623810000|2021-09-14 12:50:10|27332.93|27332.93|27332.93|27332.93|27332.93|27332.93|27332.93|27332.93|0
1631623860000|2021-09-14 12:51:00|27329.4|27329.4|27329.4|27329.4|27329.4|27329.4|27329.4|27329.4|0
1631623890000|2021-09-14 12:51:30|27332.93|27332.93|27336.46|27336.46|27336.46|27336.46|27332.93|27332.93|0
1631623900000|2021-09-14 12:51:40|27335.86|27335.86|27335.86|27335.86|27335.86|27335.86|27335.86|27335.86|0
1631623920000|2021-09-14 12:52:00|27335.45|27335.45|27335.45|27335.45|27335.45|27335.45|27335.45|27335.45|0
1631623930000|2021-09-14 12:52:10|27342.52|27342.52|27342.52|27342.52|27342.52|27342.52|27342.52|27342.52|0
1631623950000|2021-09-14 12:52:30|27338.99|27338.99|27338.99|27338.99|27338.99|27338.99|27338.99|27338.99|0
1631623960000|2021-09-14 12:52:40|27342.52|27342.52|27342.52|27342.52|27342.52|27342.52|27342.52|27342.52|0
1631623970000|2021-09-14 12:52:50|27346.06|27346.06|27346.06|27346.06|27346.06|27346.06|27346.06|27346.06|0
1631624000000|2021-09-14 12:53:20|27338.99|27338.99|27338.99|27338.99|27338.99|27338.99|27338.99|27338.99|0
1631624010000|2021-09-14 12:53:30|27342.52|27342.52|27342.52|27342.52|27342.52|27342.52|27342.52|27342.52|0
1631624030000|2021-09-14 12:53:50|27338.99|27338.99|27335.45|27335.45|27338.99|27338.99|27335.45|27335.45|0
1631624040000|2021-09-14 12:54:00|27328.38|27328.38|27328.38|27328.38|27328.38|27328.38|27328.38|27328.38|0
1631624050000|2021-09-14 12:54:10|27317.78|27317.78|27317.78|27317.78|27317.78|27317.78|27317.78|27317.78|0
1631624110000|2021-09-14 12:55:10|27317.18|27317.18|27317.18|27317.18|27317.18|27317.18|27317.18|27317.18|0
1631624120000|2021-09-14 12:55:20|27320.71|27320.71|27317.18|27317.18|27320.71|27320.71|27317.18|27317.18|0
1631624130000|2021-09-14 12:55:30|27316.77|27316.77|27316.77|27316.77|27316.77|27316.77|27316.77|27316.77|0
1631624160000|2021-09-14 12:56:00|27320.3|27320.3|27320.3|27320.3|27323.84|27323.84|27320.3|27320.3|0
1631624200000|2021-09-14 12:56:40|27316.77|27316.77|27316.77|27316.77|27316.77|27316.77|27316.77|27316.77|0
1631624250000|2021-09-14 12:57:30|27320.3|27320.3|27320.3|27320.3|27320.3|27320.3|27320.3|27320.3|0
1631624260000|2021-09-14 12:57:40|27319.89|27319.89|27319.89|27319.89|27319.89|27319.89|27319.89|27319.89|0
1631624270000|2021-09-14 12:57:50|27323.43|27323.43|27316.36|27316.36|27323.43|27323.43|27316.36|27316.36|0
1631624280000|2021-09-14 12:58:00|27316.84|27316.84|27309.53|27309.53|27316.84|27316.84|27309.53|27309.53|0
1631624330000|2021-09-14 12:58:50|27306|27306|27305.59|27305.59|27306|27306|27305.59|27305.59|0
1631624370000|2021-09-14 12:59:30|27309.12|27309.12|27309.12|27309.12|27309.12|27309.12|27309.12|27309.12|0
1631624380000|2021-09-14 12:59:40|27298.52|27298.52|27298.52|27298.52|27298.52|27298.52|27298.52|27298.52|0
1631624390000|2021-09-14 12:59:50|27302.05|27302.05|27309.12|27309.12|27309.12|27309.12|27302.05|27302.05|0
1631624400000|2021-09-14 13:00:00|27305.59|27305.59|27316.19|27316.19|27316.19|27316.19|27305.59|27305.59|0
1631624410000|2021-09-14 13:00:10|27323.26|27323.26|27312.66|27312.66|27323.26|27323.26|27312.66|27312.66|0
1631624440000|2021-09-14 13:00:40|27316.19|27316.19|27320.45|27320.45|27320.45|27320.45|27316.19|27316.19|0
1631624460000|2021-09-14 13:01:00|27323.99|27323.99|27328.12|27328.12|27328.72|27328.72|27323.99|27323.99|0
1631624470000|2021-09-14 13:01:10|27328.72|27328.72|27325.19|27325.19|27328.72|27328.72|27318.12|27318.12|0
1631624480000|2021-09-14 13:01:20|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|0
1631624510000|2021-09-14 13:01:50|27329.32|27329.32|27325.79|27325.79|27329.32|27329.32|27325.79|27325.79|0
1631624520000|2021-09-14 13:02:00|27329.32|27329.32|27332.86|27332.86|27332.86|27332.86|27329.32|27329.32|0
1631624540000|2021-09-14 13:02:20|27329.32|27329.32|27322.25|27322.25|27329.32|27329.32|27322.25|27322.25|0
1631624570000|2021-09-14 13:02:50|27325.79|27325.79|27326.39|27326.39|27326.39|27326.39|27325.79|27325.79|0
1631624580000|2021-09-14 13:03:00|27325.98|27325.98|27322.45|27322.45|27325.98|27325.98|27322.45|27322.45|0
1631624640000|2021-09-14 13:04:00|27323.27|27323.27|27312.66|27312.66|27323.27|27323.27|27312.66|27312.66|0
1631624650000|2021-09-14 13:04:10|27319.73|27319.73|27319.73|27319.73|27319.73|27319.73|27319.73|27319.73|0
1631624680000|2021-09-14 13:04:40|27316.2|27316.2|27316.2|27316.2|27316.2|27316.2|27316.2|27316.2|0
1631624700000|2021-09-14 13:05:00|27309.13|27309.13|27308.53|27308.53|27309.13|27309.13|27308.53|27308.53|0
1631624710000|2021-09-14 13:05:10|27309.13|27309.13|27309.73|27309.73|27309.73|27309.73|27306.19|27306.19|0
1631624720000|2021-09-14 13:05:20|27310.33|27310.33|27310.33|27310.33|27310.33|27310.33|27310.33|27310.33|0
1631624730000|2021-09-14 13:05:30|27303.26|27303.26|27303.26|27303.26|27303.26|27303.26|27303.26|27303.26|0
1631624740000|2021-09-14 13:05:40|27296.19|27296.19|27296.19|27296.19|27296.19|27296.19|27296.19|27296.19|0
1631624750000|2021-09-14 13:05:50|27295.59|27295.59|27295.59|27295.59|27295.59|27295.59|27295.59|27295.59|0
1631624760000|2021-09-14 13:06:00|27299.12|27299.12|27298.71|27298.71|27299.12|27299.12|27298.71|27298.71|0
1631624770000|2021-09-14 13:06:10|27298.3|27298.3|27298.3|27298.3|27298.3|27298.3|27298.3|27298.3|0
1631624810000|2021-09-14 13:06:50|27305.37|27305.37|27312.44|27312.44|27312.44|27312.44|27305.37|27305.37|0
1631624820000|2021-09-14 13:07:00|27315.98|27315.98|27316.39|27316.39|27316.39|27316.39|27315.98|27315.98|0
1631624850000|2021-09-14 13:07:30|27312.85|27312.85|27312.85|27312.85|27312.85|27312.85|27312.85|27312.85|0
1631624860000|2021-09-14 13:07:40|27305.78|27305.78|27305.78|27305.78|27305.78|27305.78|27305.78|27305.78|0
1631624880000|2021-09-14 13:08:00|27309.32|27309.32|27309.32|27309.32|27309.32|27309.32|27309.32|27309.32|0
1631624890000|2021-09-14 13:08:10|27308.91|27308.91|27308.91|27308.91|27308.91|27308.91|27308.91|27308.91|0
1631624950000|2021-09-14 13:09:10|27301.84|27301.84|27305.37|27305.37|27305.37|27305.37|27301.84|27301.84|0
1631625020000|2021-09-14 13:10:20|27308.91|27308.91|27308.91|27308.91|27308.91|27308.91|27308.91|27308.91|0
1631625040000|2021-09-14 13:10:40|27308.31|27308.31|27307.71|27307.71|27308.31|27308.31|27307.71|27307.71|0
1631625050000|2021-09-14 13:10:50|27304.17|27304.17|27304.17|27304.17|27304.17|27304.17|27304.17|27304.17|0
1631625100000|2021-09-14 13:11:40|27311.24|27311.24|27311.24|27311.24|27318.31|27318.31|27311.24|27311.24|0
1631625170000|2021-09-14 13:12:50|27311.84|27311.84|27315.98|27315.98|27315.98|27315.98|27311.84|27311.84|0
1631625180000|2021-09-14 13:13:00|27316.58|27316.58|27313.04|27313.04|27316.58|27316.58|27313.04|27313.04|0
1631625200000|2021-09-14 13:13:20|27312.44|27312.44|27312.44|27312.44|27312.44|27312.44|27312.44|27312.44|0
1631625210000|2021-09-14 13:13:30|27308.91|27308.91|27298.71|27298.71|27308.91|27308.91|27298.3|27298.3|0
1631625220000|2021-09-14 13:13:40|27305.78|27305.78|27309.32|27309.32|27309.32|27309.32|27305.78|27305.78|0
1631625240000|2021-09-14 13:14:00|27309.92|27309.92|27309.92|27309.92|27309.92|27309.92|27309.92|27309.92|0
1631625290000|2021-09-14 13:14:50|27313.45|27313.45|27314.05|27314.05|27314.05|27314.05|27313.45|27313.45|0
1631625300000|2021-09-14 13:15:00|27321.12|27321.12|27321.72|27321.72|27321.72|27321.72|27321.12|27321.12|0
1631625310000|2021-09-14 13:15:10|27318.19|27318.19|27321.72|27321.72|27321.72|27321.72|27318.19|27318.19|0
1631625330000|2021-09-14 13:15:30|27321.12|27321.12|27319.92|27319.92|27321.12|27321.12|27319.32|27319.32|0
1631625340000|2021-09-14 13:15:40|27319.32|27319.32|27319.32|27319.32|27319.32|27319.32|27319.32|27319.32|0
1631625350000|2021-09-14 13:15:50|27320.52|27320.52|27320.52|27320.52|27320.52|27320.52|27320.52|27320.52|0
1631625360000|2021-09-14 13:16:00|27316.99|27316.99|27316.99|27316.99|27316.99|27316.99|27316.99|27316.99|0
1631625380000|2021-09-14 13:16:20|27316.39|27316.39|27316.39|27316.39|27316.39|27316.39|27316.39|27316.39|0
1631625420000|2021-09-14 13:17:00|27312.85|27312.85|27312.25|27312.25|27312.85|27312.85|27312.25|27312.25|0
1631625470000|2021-09-14 13:17:50|27311.05|27311.05|27311.05|27311.05|27311.05|27311.05|27311.05|27311.05|0
1631625480000|2021-09-14 13:18:00|27311.65|27311.65|27310.45|27310.45|27311.65|27311.65|27310.45|27310.45|0
1631625530000|2021-09-14 13:18:50|27309.85|27309.85|27306.31|27306.31|27309.85|27309.85|27306.31|27306.31|0
1631625540000|2021-09-14 13:19:00|27302.78|27302.78|27309.85|27309.85|27309.85|27309.85|27302.78|27302.78|0
1631625550000|2021-09-14 13:19:10|27309.25|27309.25|27308.02|27308.02|27309.25|27309.25|27308.02|27308.02|0
1631625570000|2021-09-14 13:19:30|27300.95|27300.95|27300.95|27300.95|27300.95|27300.95|27300.95|27300.95|0
1631625620000|2021-09-14 13:20:20|27304.48|27304.48|27304.48|27304.48|27308.02|27308.02|27304.48|27304.48|0
1631625640000|2021-09-14 13:20:40|27304.89|27304.89|27308.43|27308.43|27308.43|27308.43|27304.89|27304.89|0
1631625660000|2021-09-14 13:21:00|27304.89|27304.89|27304.89|27304.89|27304.89|27304.89|27304.89|27304.89|0
1631625680000|2021-09-14 13:21:20|27297.82|27297.82|27294.29|27294.29|27297.82|27297.82|27293.69|27293.69|0
1631625690000|2021-09-14 13:21:30|27293.69|27293.69|27293.69|27293.69|27293.69|27293.69|27293.69|27293.69|0
1631625700000|2021-09-14 13:21:40|27293.28|27293.28|27293.28|27293.28|27293.28|27293.28|27293.28|27293.28|0
1631625720000|2021-09-14 13:22:00|27286.21|27286.21|27286.21|27286.21|27286.21|27286.21|27286.21|27286.21|0
1631625730000|2021-09-14 13:22:10|27282.67|27282.67|27275.6|27275.6|27282.67|27282.67|27275.6|27275.6|0
1631625760000|2021-09-14 13:22:40|27272.07|27272.07|27272.79|27272.79|27272.79|27272.79|27272.07|27272.07|0
1631625770000|2021-09-14 13:22:50|27279.86|27279.86|27279.86|27279.86|27279.86|27279.86|27279.86|27279.86|0
1631625780000|2021-09-14 13:23:00|27280.46|27280.46|27280.46|27280.46|27280.46|27280.46|27280.46|27280.46|0
1631625800000|2021-09-14 13:23:20|27279.86|27279.86|27283.4|27283.4|27283.4|27283.4|27279.86|27279.86|0
1631625810000|2021-09-14 13:23:30|27286.93|27286.93|27286.93|27286.93|27286.93|27286.93|27286.93|27286.93|0
1631625820000|2021-09-14 13:23:40|27283.4|27283.4|27290.06|27290.06|27290.06|27290.06|27283.4|27283.4|0
1631625850000|2021-09-14 13:24:10|27293.59|27293.59|27297.54|27297.54|27297.54|27297.54|27293.59|27293.59|0
1631625870000|2021-09-14 13:24:30|27294|27294|27294|27294|27294|27294|27294|27294|0
1631625880000|2021-09-14 13:24:40|27294.41|27294.41|27294.41|27294.41|27294.41|27294.41|27294.41|27294.41|0
1631625900000|2021-09-14 13:25:00|27287.34|27287.34|27287.94|27287.94|27291.48|27291.48|27287.34|27287.34|0
1631625910000|2021-09-14 13:25:10|27291.48|27291.48|27291.48|27291.48|27291.48|27291.48|27291.48|27291.48|0
1631625920000|2021-09-14 13:25:20|27287.94|27287.94|27287.94|27287.94|27287.94|27287.94|27284.41|27284.41|0
1631625940000|2021-09-14 13:25:40|27287.53|27287.53|27287.53|27287.53|27287.53|27287.53|27287.53|27287.53|0
1631625960000|2021-09-14 13:26:00|27294.6|27294.6|27298.14|27298.14|27298.14|27298.14|27294.6|27294.6|0
1631625990000|2021-09-14 13:26:30|27298.38|27298.38|27302.74|27302.74|27302.74|27302.74|27298.38|27298.38|0
1631626010000|2021-09-14 13:26:50|27306.27|27306.27|27306.87|27306.87|27306.87|27306.87|27306.27|27306.27|0
1631626020000|2021-09-14 13:27:00|27310.41|27310.41|27318.08|27318.08|27318.08|27318.08|27310.41|27310.41|0
1631626040000|2021-09-14 13:27:20|27321.61|27321.61|27321.01|27321.01|27322.21|27322.21|27321.01|27321.01|0
1631626070000|2021-09-14 13:27:50|27328.08|27328.08|27328.08|27328.08|27328.08|27328.08|27328.08|27328.08|0
1631626130000|2021-09-14 13:28:50|27328.49|27328.49|27328.49|27328.49|27328.49|27328.49|27328.49|27328.49|0
1631626140000|2021-09-14 13:29:00|27329.09|27329.09|27325.56|27325.56|27329.09|27329.09|27322.02|27322.02|0
1631626160000|2021-09-14 13:29:20|27326.76|27326.76|27327.58|27327.58|27327.58|27327.58|27326.76|27326.76|0
1631626170000|2021-09-14 13:29:30|27326.38|27326.38|27326.38|27326.38|27326.38|27326.38|27325.78|27325.78|0
1631626180000|2021-09-14 13:29:40|27322.84|27322.84|27322.84|27322.84|27322.84|27322.84|27322.84|27322.84|0
1631626190000|2021-09-14 13:29:50|27319.31|27319.31|27315.77|27315.77|27322.84|27322.84|27312.24|27312.24|0
1631626200000|2021-09-14 13:30:00|27312.24|27312.24|27326.38|27326.38|27326.38|27326.38|27312.24|27312.24|0
1631626210000|2021-09-14 13:30:10|27329.91|27329.91|27329.91|27329.91|27336.98|27336.98|27329.91|27329.91|0
1631626220000|2021-09-14 13:30:20|27326.38|27326.38|27315.77|27315.77|27326.38|27326.38|27315.77|27315.77|0
1631626230000|2021-09-14 13:30:30|27315.53|27315.53|27308.22|27308.22|27315.53|27315.53|27308.22|27308.22|0
1631626240000|2021-09-14 13:30:40|27304.68|27304.68|27304.68|27304.68|27304.68|27304.68|27304.68|27304.68|0
1631626250000|2021-09-14 13:30:50|27308.22|27308.22|27308.22|27308.22|27308.22|27308.22|27308.22|27308.22|0
1631626260000|2021-09-14 13:31:00|27311.75|27311.75|27307.02|27307.02|27311.75|27311.75|27303.48|27303.48|0
1631626270000|2021-09-14 13:31:10|27303.48|27303.48|27303.48|27303.48|27303.48|27303.48|27303.48|27303.48|0
1631626280000|2021-09-14 13:31:20|27307.02|27307.02|27307.02|27307.02|27307.02|27307.02|27307.02|27307.02|0
1631626290000|2021-09-14 13:31:30|27310.55|27310.55|27314.09|27314.09|27314.09|27314.09|27310.55|27310.55|0
1631626300000|2021-09-14 13:31:40|27321.16|27321.16|27317.62|27317.62|27321.16|27321.16|27317.62|27317.62|0
1631626340000|2021-09-14 13:32:20|27321.16|27321.16|27328.23|27328.23|27328.23|27328.23|27321.16|27321.16|0
1631626350000|2021-09-14 13:32:30|27331.76|27331.76|27332.36|27332.36|27332.36|27332.36|27331.76|27331.76|0
1631626360000|2021-09-14 13:32:40|27332.96|27332.96|27332.96|27332.96|27332.96|27332.96|27332.96|27332.96|0
1631626370000|2021-09-14 13:32:50|27350.64|27350.64|27354.17|27354.17|27354.17|27354.17|27350.64|27350.64|0
1631626390000|2021-09-14 13:33:10|27357.71|27357.71|27357.71|27357.71|27361.24|27361.24|27357.71|27357.71|0
1631626410000|2021-09-14 13:33:30|27361.24|27361.24|27365.38|27365.38|27365.38|27365.38|27357.71|27357.71|0
1631626420000|2021-09-14 13:33:40|27368.91|27368.91|27372.45|27372.45|27372.45|27372.45|27368.91|27368.91|0
1631626430000|2021-09-14 13:33:50|27375.98|27375.98|27368.91|27368.91|27375.98|27375.98|27368.91|27368.91|0
1631626440000|2021-09-14 13:34:00|27372.45|27372.45|27375.98|27375.98|27383.05|27383.05|27372.45|27372.45|0
1631626450000|2021-09-14 13:34:10|27379.52|27379.52|27379.52|27379.52|27379.52|27379.52|27379.52|27379.52|0
1631626470000|2021-09-14 13:34:30|27375.98|27375.98|27379.52|27379.52|27379.52|27379.52|27375.98|27375.98|0
1631626480000|2021-09-14 13:34:40|27375.98|27375.98|27375.98|27375.98|27375.98|27375.98|27375.98|27375.98|0
1631626490000|2021-09-14 13:34:50|27383.05|27383.05|27383.05|27383.05|27383.05|27383.05|27383.05|27383.05|0
1631626500000|2021-09-14 13:35:00|27379.52|27379.52|27379.52|27379.52|27379.52|27379.52|27379.52|27379.52|0
1631626510000|2021-09-14 13:35:10|27375.98|27375.98|27376.58|27376.58|27376.58|27376.58|27375.98|27375.98|0
1631626550000|2021-09-14 13:35:50|27373.05|27373.05|27365.98|27365.98|27373.05|27373.05|27365.98|27365.98|0
1631626560000|2021-09-14 13:36:00|27369.51|27369.51|27358.31|27358.31|27369.51|27369.51|27358.31|27358.31|0
1631626570000|2021-09-14 13:36:10|27357.71|27357.71|27357.71|27357.71|27357.71|27357.71|27357.71|27357.71|0
1631626580000|2021-09-14 13:36:20|27347.1|27347.1|27343.57|27343.57|27347.1|27347.1|27343.57|27343.57|0
1631626590000|2021-09-14 13:36:30|27340.03|27340.03|27340.03|27340.03|27340.03|27340.03|27340.03|27340.03|0
1631626600000|2021-09-14 13:36:40|27336.5|27336.5|27336.5|27336.5|27336.5|27336.5|27336.5|27336.5|0
1631626610000|2021-09-14 13:36:50|27332.96|27332.96|27329.43|27329.43|27332.96|27332.96|27329.43|27329.43|0
1631626620000|2021-09-14 13:37:00|27332.96|27332.96|27332.96|27332.96|27332.96|27332.96|27332.96|27332.96|0
1631626630000|2021-09-14 13:37:10|27329.43|27329.43|27329.43|27329.43|27329.43|27329.43|27329.43|27329.43|0
1631626640000|2021-09-14 13:37:20|27340.03|27340.03|27350.64|27350.64|27350.64|27350.64|27340.03|27340.03|0
1631626650000|2021-09-14 13:37:30|27351.05|27351.05|27347.51|27347.51|27351.05|27351.05|27347.51|27347.51|0
1631626670000|2021-09-14 13:37:50|27351.05|27351.05|27354.58|27354.58|27358.12|27358.12|27351.05|27351.05|0
1631626680000|2021-09-14 13:38:00|27351.05|27351.05|27354.58|27354.58|27354.58|27354.58|27351.05|27351.05|0
1631626710000|2021-09-14 13:38:30|27365.19|27365.19|27361.65|27361.65|27365.19|27365.19|27361.65|27361.65|0
1631626720000|2021-09-14 13:38:40|27361.05|27361.05|27361.65|27361.65|27361.65|27361.65|27361.05|27361.05|0
1631626740000|2021-09-14 13:39:00|27361.89|27361.89|27358.6|27358.6|27361.89|27361.89|27354.82|27354.82|0
1631626760000|2021-09-14 13:39:20|27351.53|27351.53|27351.53|27351.53|27351.53|27351.53|27351.53|27351.53|0
1631626770000|2021-09-14 13:39:30|27348|27348|27348.36|27348.36|27348.36|27348.36|27347.39|27347.39|0
1631626780000|2021-09-14 13:39:40|27348.12|27348.12|27347.15|27347.15|27350.69|27350.69|27347.15|27347.15|0
1631626800000|2021-09-14 13:40:00|27343.62|27343.62|27350.69|27350.69|27354.22|27354.22|27343.62|27343.62|0
1631626820000|2021-09-14 13:40:20|27347.15|27347.15|27340.08|27340.08|27347.15|27347.15|27340.08|27340.08|0
1631626830000|2021-09-14 13:40:30|27343.62|27343.62|27347.15|27347.15|27347.15|27347.15|27343.62|27343.62|0
1631626840000|2021-09-14 13:40:40|27357.76|27357.76|27350.69|27350.69|27357.76|27357.76|27350.69|27350.69|0
1631626860000|2021-09-14 13:41:00|27343.62|27343.62|27343.62|27343.62|27343.62|27343.62|27343.62|27343.62|0
1631626880000|2021-09-14 13:41:20|27347.15|27347.15|27350.69|27350.69|27350.69|27350.69|27347.15|27347.15|0
1631626890000|2021-09-14 13:41:30|27350.09|27350.09|27343.02|27343.02|27350.09|27350.09|27343.02|27343.02|0
1631626940000|2021-09-14 13:42:20|27346.55|27346.55|27347.15|27347.15|27347.15|27347.15|27346.55|27346.55|0
1631626950000|2021-09-14 13:42:30|27350.69|27350.69|27350.69|27350.69|27350.69|27350.69|27350.69|27350.69|0
1631626960000|2021-09-14 13:42:40|27350.45|27350.45|27350.45|27350.45|27350.45|27350.45|27350.45|27350.45|0
1631626970000|2021-09-14 13:42:50|27346.91|27346.91|27346.91|27346.91|27346.91|27346.91|27346.91|27346.91|0
1631626990000|2021-09-14 13:43:10|27343.38|27343.38|27346.91|27346.91|27346.91|27346.91|27343.38|27343.38|0
1631627010000|2021-09-14 13:43:30|27350.45|27350.45|27350.45|27350.45|27350.45|27350.45|27350.45|27350.45|0
1631627030000|2021-09-14 13:43:50|27346.91|27346.91|27346.91|27346.91|27346.91|27346.91|27346.91|27346.91|0
1631627040000|2021-09-14 13:44:00|27343.38|27343.38|27339.84|27339.84|27343.38|27343.38|27339.24|27339.24|0
1631627080000|2021-09-14 13:44:40|27336.31|27336.31|27336.31|27336.31|27336.31|27336.31|27336.31|27336.31|0
1631627100000|2021-09-14 13:45:00|27332.77|27332.77|27336.31|27336.31|27336.31|27336.31|27332.77|27332.77|0
1631627110000|2021-09-14 13:45:10|27329.24|27329.24|27336.31|27336.31|27336.31|27336.31|27329.24|27329.24|0
1631627120000|2021-09-14 13:45:20|27332.77|27332.77|27332.77|27332.77|27332.77|27332.77|27332.77|27332.77|0
1631627130000|2021-09-14 13:45:30|27332.17|27332.17|27332.17|27332.17|27332.17|27332.17|27332.17|27332.17|0
1631627160000|2021-09-14 13:46:00|27331.76|27331.76|27338.83|27338.83|27338.83|27338.83|27331.76|27331.76|0
1631627180000|2021-09-14 13:46:20|27335.3|27335.3|27335.3|27335.3|27335.3|27335.3|27335.3|27335.3|0
1631627210000|2021-09-14 13:46:50|27335.9|27335.9|27337.7|27337.7|27337.7|27337.7|27333.56|27333.56|0
1631627220000|2021-09-14 13:47:00|27341.23|27341.23|27341.23|27341.23|27344.77|27344.77|27341.23|27341.23|0
1631627240000|2021-09-14 13:47:20|27337.7|27337.7|27334.16|27334.16|27337.7|27337.7|27334.16|27334.16|0
1631627250000|2021-09-14 13:47:30|27333.56|27333.56|27335.9|27335.9|27336.5|27336.5|27332.96|27332.96|0
1631627290000|2021-09-14 13:48:10|27332.36|27332.36|27325.48|27325.48|27332.36|27332.36|27325.48|27325.48|0
1631627300000|2021-09-14 13:48:20|27325.07|27325.07|27328.61|27328.61|27328.61|27328.61|27325.07|27325.07|0
1631627310000|2021-09-14 13:48:30|27328.12|27328.12|27328.12|27328.12|27328.12|27328.12|27328.12|27328.12|0
1631627330000|2021-09-14 13:48:50|27327.52|27327.52|27323.39|27323.39|27328.12|27328.12|27323.39|27323.39|0
1631627350000|2021-09-14 13:49:10|27326.92|27326.92|27326.92|27326.92|27326.92|27326.92|27326.92|27326.92|0
1631627360000|2021-09-14 13:49:20|27319.85|27319.85|27319.85|27319.85|27319.85|27319.85|27319.85|27319.85|0
1631627400000|2021-09-14 13:50:00|27316.32|27316.32|27315.12|27315.12|27318.65|27318.65|27315.12|27315.12|0
1631627410000|2021-09-14 13:50:10|27318.65|27318.65|27318.65|27318.65|27318.65|27318.65|27318.65|27318.65|0
1631627440000|2021-09-14 13:50:40|27322.18|27322.18|27318.65|27318.65|27322.18|27322.18|27318.65|27318.65|0
1631627460000|2021-09-14 13:51:00|27319.25|27319.25|27319.49|27319.49|27319.49|27319.49|27319.25|27319.25|0
1631627490000|2021-09-14 13:51:30|27319.73|27319.73|27316.2|27316.2|27319.73|27319.73|27316.2|27316.2|0
1631627500000|2021-09-14 13:51:40|27312.67|27312.67|27316.2|27316.2|27316.2|27316.2|27312.67|27312.67|0
1631627520000|2021-09-14 13:52:00|27309.13|27309.13|27312.67|27312.67|27312.67|27312.67|27305.6|27305.6|0
1631627530000|2021-09-14 13:52:10|27316.2|27316.2|27316.2|27316.2|27316.2|27316.2|27316.2|27316.2|0
1631627550000|2021-09-14 13:52:30|27319.73|27319.73|27319.73|27319.73|27319.73|27319.73|27319.73|27319.73|0
1631627560000|2021-09-14 13:52:40|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|0
1631627570000|2021-09-14 13:52:50|27319.73|27319.73|27319.73|27319.73|27319.73|27319.73|27319.73|27319.73|0
1631627580000|2021-09-14 13:53:00|27318.53|27318.53|27319.73|27319.73|27319.73|27319.73|27318.53|27318.53|0
1631627600000|2021-09-14 13:53:20|27312.67|27312.67|27312.06|27312.06|27312.67|27312.67|27312.06|27312.06|0
1631627620000|2021-09-14 13:53:40|27311.65|27311.65|27311.65|27311.65|27311.65|27311.65|27311.65|27311.65|0
1631627630000|2021-09-14 13:53:50|27308.72|27308.72|27311.65|27311.65|27312.26|27312.26|27308.72|27308.72|0
1631627660000|2021-09-14 13:54:20|27308.12|27308.12|27308.12|27308.12|27308.12|27308.12|27308.12|27308.12|0
1631627680000|2021-09-14 13:54:40|27307.52|27307.52|27303.98|27303.98|27307.52|27307.52|27303.98|27303.98|0
1631627690000|2021-09-14 13:54:50|27304.39|27304.39|27304.39|27304.39|27304.39|27304.39|27304.39|27304.39|0
1631627700000|2021-09-14 13:55:00|27307.93|27307.93|27307.93|27307.93|27307.93|27307.93|27307.93|27307.93|0
1631627740000|2021-09-14 13:55:40|27306.73|27306.73|27307.33|27307.33|27307.33|27307.33|27306.73|27306.73|0
1631627750000|2021-09-14 13:55:50|27307.93|27307.93|27304.39|27304.39|27307.93|27307.93|27304.39|27304.39|0
1631627770000|2021-09-14 13:56:10|27303.79|27303.79|27303.79|27303.79|27303.79|27303.79|27303.79|27303.79|0
1631627780000|2021-09-14 13:56:20|27307.33|27307.33|27306.73|27306.73|27307.33|27307.33|27306.73|27306.73|0
1631627810000|2021-09-14 13:56:50|27303.19|27303.19|27292.59|27292.59|27303.19|27303.19|27292.59|27292.59|0
1631627820000|2021-09-14 13:57:00|27296.12|27296.12|27296.12|27296.12|27296.12|27296.12|27296.12|27296.12|0
1631627840000|2021-09-14 13:57:20|27289.05|27289.05|27289.65|27289.65|27289.65|27289.65|27289.05|27289.05|0
1631627850000|2021-09-14 13:57:30|27289.05|27289.05|27289.05|27289.05|27289.05|27289.05|27289.05|27289.05|0
1631627860000|2021-09-14 13:57:40|27285.52|27285.52|27289.05|27289.05|27289.05|27289.05|27285.52|27285.52|0
1631627890000|2021-09-14 13:58:10|27292.59|27292.59|27299.66|27299.66|27299.66|27299.66|27292.59|27292.59|0
1631627900000|2021-09-14 13:58:20|27296.12|27296.12|27296.12|27296.12|27296.12|27296.12|27296.12|27296.12|0
1631627920000|2021-09-14 13:58:40|27299.66|27299.66|27299.66|27299.66|27299.66|27299.66|27299.66|27299.66|0
1631627940000|2021-09-14 13:59:00|27303.19|27303.19|27303.19|27303.19|27303.19|27303.19|27303.19|27303.19|0
1631627960000|2021-09-14 13:59:20|27304.39|27304.39|27303.79|27303.79|27304.39|27304.39|27303.79|27303.79|0
1631627980000|2021-09-14 13:59:40|27300.26|27300.26|27303.79|27303.79|27303.79|27303.79|27300.26|27300.26|0
1631628010000|2021-09-14 14:00:10|27296.72|27296.72|27296.72|27296.72|27296.72|27296.72|27296.72|27296.72|0
1631628020000|2021-09-14 14:00:20|27293.19|27293.19|27296.72|27296.72|27296.72|27296.72|27293.19|27293.19|0
1631628050000|2021-09-14 14:00:50|27300.26|27300.26|27297.13|27297.13|27300.26|27300.26|27296.72|27296.72|0
1631628060000|2021-09-14 14:01:00|27300.67|27300.67|27304.2|27304.2|27304.2|27304.2|27300.67|27300.67|0
1631628080000|2021-09-14 14:01:20|27300.67|27300.67|27296.72|27296.72|27300.67|27300.67|27296.72|27296.72|0
1631628100000|2021-09-14 14:01:40|27297.32|27297.32|27297.32|27297.32|27297.32|27297.32|27297.32|27297.32|0
1631628110000|2021-09-14 14:01:50|27297.92|27297.92|27298.53|27298.53|27298.53|27298.53|27297.92|27297.92|0
1631628120000|2021-09-14 14:02:00|27305.6|27305.6|27312.67|27312.67|27312.67|27312.67|27302.06|27302.06|0
1631628160000|2021-09-14 14:02:40|27309.13|27309.13|27309.13|27309.13|27309.13|27309.13|27309.13|27309.13|0
1631628170000|2021-09-14 14:02:50|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|0
1631628180000|2021-09-14 14:03:00|27309.13|27309.13|27310.33|27310.33|27310.33|27310.33|27309.13|27309.13|0
1631628190000|2021-09-14 14:03:10|27310.93|27310.93|27310.93|27310.93|27310.93|27310.93|27310.93|27310.93|0
1631628200000|2021-09-14 14:03:20|27307.4|27307.4|27306.8|27306.8|27307.4|27307.4|27306.8|27306.8|0
1631628230000|2021-09-14 14:03:50|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|0
1631628240000|2021-09-14 14:04:00|27309.85|27309.85|27306.31|27306.31|27309.85|27309.85|27306.31|27306.31|0
1631628250000|2021-09-14 14:04:10|27309.85|27309.85|27309.85|27309.85|27309.85|27309.85|27309.85|27309.85|0
1631628270000|2021-09-14 14:04:30|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|0
1631628300000|2021-09-14 14:05:00|27302.78|27302.78|27302.78|27302.78|27302.78|27302.78|27302.78|27302.78|0
1631628310000|2021-09-14 14:05:10|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|0
1631628320000|2021-09-14 14:05:20|27306.72|27306.72|27306.72|27306.72|27306.72|27306.72|27306.72|27306.72|0
1631628330000|2021-09-14 14:05:30|27310.26|27310.26|27310.26|27310.26|27310.26|27310.26|27310.26|27310.26|0
1631628340000|2021-09-14 14:05:40|27313.79|27313.79|27314.39|27314.39|27314.39|27314.39|27313.79|27313.79|0
1631628350000|2021-09-14 14:05:50|27317.93|27317.93|27317.33|27317.33|27317.93|27317.93|27317.33|27317.33|0
1631628360000|2021-09-14 14:06:00|27318.53|27318.53|27318.53|27318.53|27325.6|27325.6|27318.53|27318.53|0
1631628380000|2021-09-14 14:06:20|27322.06|27322.06|27322.06|27322.06|27322.06|27322.06|27322.06|27322.06|0
1631628390000|2021-09-14 14:06:30|27325.6|27325.6|27325.6|27325.6|27325.6|27325.6|27325.6|27325.6|0
1631628400000|2021-09-14 14:06:40|27322.06|27322.06|27322.06|27322.06|27322.06|27322.06|27322.06|27322.06|0
1631628420000|2021-09-14 14:07:00|27318.53|27318.53|27314.99|27314.99|27318.53|27318.53|27314.99|27314.99|0
1631628430000|2021-09-14 14:07:10|27314.75|27314.75|27314.99|27314.99|27314.99|27314.99|27314.75|27314.75|0
1631628470000|2021-09-14 14:07:50|27318.53|27318.53|27318.53|27318.53|27318.53|27318.53|27318.53|27318.53|0
1631628480000|2021-09-14 14:08:00|27314.99|27314.99|27311.46|27311.46|27314.99|27314.99|27311.46|27311.46|0
1631628490000|2021-09-14 14:08:10|27314.99|27314.99|27314.99|27314.99|27314.99|27314.99|27314.99|27314.99|0
1631628500000|2021-09-14 14:08:20|27315.24|27315.24|27315.24|27315.24|27315.24|27315.24|27315.24|27315.24|0
1631628550000|2021-09-14 14:09:10|27314.64|27314.64|27311.1|27311.1|27314.64|27314.64|27311.1|27311.1|0
1631628560000|2021-09-14 14:09:20|27304.03|27304.03|27304.03|27304.03|27304.03|27304.03|27304.03|27304.03|0
1631628590000|2021-09-14 14:09:50|27303.43|27303.43|27299.29|27299.29|27303.43|27303.43|27299.29|27299.29|0
1631628600000|2021-09-14 14:10:00|27299.89|27299.89|27298.26|27298.26|27299.89|27299.89|27298.26|27298.26|0
1631628610000|2021-09-14 14:10:10|27294.72|27294.72|27294.72|27294.72|27294.72|27294.72|27294.72|27294.72|0
1631628620000|2021-09-14 14:10:20|27295.32|27295.32|27295.32|27295.32|27295.32|27295.32|27295.32|27295.32|0
1631628630000|2021-09-14 14:10:30|27295.73|27295.73|27295.32|27295.32|27295.73|27295.73|27295.32|27295.32|0
1631628640000|2021-09-14 14:10:40|27291.79|27291.79|27291.79|27291.79|27291.79|27291.79|27291.79|27291.79|0
1631628650000|2021-09-14 14:10:50|27290.58|27290.58|27290.34|27290.34|27290.58|27290.58|27290.34|27290.34|0
1631628660000|2021-09-14 14:11:00|27290.75|27290.75|27290.75|27290.75|27290.75|27290.75|27290.34|27290.34|0
1631628670000|2021-09-14 14:11:10|27291.16|27291.16|27287.22|27287.22|27291.16|27291.16|27287.22|27287.22|0
1631628680000|2021-09-14 14:11:20|27283.68|27283.68|27283.68|27283.68|27283.68|27283.68|27283.68|27283.68|0
1631628700000|2021-09-14 14:11:40|27280.15|27280.15|27280.15|27280.15|27280.15|27280.15|27280.15|27280.15|0
1631628710000|2021-09-14 14:11:50|27283.68|27283.68|27283.68|27283.68|27283.68|27283.68|27283.68|27283.68|0
1631628740000|2021-09-14 14:12:20|27287.22|27287.22|27287.22|27287.22|27287.22|27287.22|27287.22|27287.22|0
1631628770000|2021-09-14 14:12:50|27283.68|27283.68|27283.68|27283.68|27283.68|27283.68|27283.68|27283.68|0
1631628780000|2021-09-14 14:13:00|27290.75|27290.75|27290.75|27290.75|27290.75|27290.75|27290.75|27290.75|0
1631628810000|2021-09-14 14:13:30|27294.29|27294.29|27294.29|27294.29|27294.29|27294.29|27294.29|27294.29|0
1631628820000|2021-09-14 14:13:40|27297.82|27297.82|27298.06|27298.06|27298.06|27298.06|27297.82|27297.82|0
1631628830000|2021-09-14 14:13:50|27290.99|27290.99|27290.99|27290.99|27290.99|27290.99|27290.99|27290.99|0
1631628840000|2021-09-14 14:14:00|27291.6|27291.6|27291.6|27291.6|27291.6|27291.6|27291.6|27291.6|0
1631628860000|2021-09-14 14:14:20|27290.99|27290.99|27290.99|27290.99|27290.99|27290.99|27290.99|27290.99|0
1631628900000|2021-09-14 14:15:00|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|0
1631628920000|2021-09-14 14:15:20|27290.99|27290.99|27290.99|27290.99|27290.99|27290.99|27290.99|27290.99|0
1631628950000|2021-09-14 14:15:50|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|0
1631628960000|2021-09-14 14:16:00|27283.92|27283.92|27276.86|27276.86|27283.92|27283.92|27276.86|27276.86|0
1631628980000|2021-09-14 14:16:20|27273.32|27273.32|27273.32|27273.32|27273.32|27273.32|27273.32|27273.32|0
1631629000000|2021-09-14 14:16:40|27269.79|27269.79|27269.79|27269.79|27269.79|27269.79|27269.79|27269.79|0
1631629020000|2021-09-14 14:17:00|27269.18|27269.18|27265.65|27265.65|27269.18|27269.18|27265.65|27265.65|0
1631629030000|2021-09-14 14:17:10|27258.58|27258.58|27258.58|27258.58|27258.58|27258.58|27258.58|27258.58|0
1631629060000|2021-09-14 14:17:40|27258.34|27258.34|27258.34|27258.34|27258.34|27258.34|27258.34|27258.34|0
1631629070000|2021-09-14 14:17:50|27261.87|27261.87|27258.34|27258.34|27262.28|27262.28|27258.34|27258.34|0
1631629080000|2021-09-14 14:18:00|27257.93|27257.93|27257.93|27257.93|27257.93|27257.93|27257.33|27257.33|0
1631629100000|2021-09-14 14:18:20|27261.46|27261.46|27258.53|27258.53|27261.46|27261.46|27257.93|27257.93|0
1631629110000|2021-09-14 14:18:30|27262.06|27262.06|27254.39|27254.39|27262.06|27262.06|27254.39|27254.39|0
1631629140000|2021-09-14 14:19:00|27250.86|27250.86|27250.86|27250.86|27250.86|27250.86|27250.86|27250.86|0
1631629150000|2021-09-14 14:19:10|27251.46|27251.46|27251.46|27251.46|27251.46|27251.46|27251.46|27251.46|0
1631629160000|2021-09-14 14:19:20|27254.99|27254.99|27254.99|27254.99|27254.99|27254.99|27254.99|27254.99|0
1631629180000|2021-09-14 14:19:40|27251.46|27251.46|27247.92|27247.92|27251.46|27251.46|27247.92|27247.92|0
1631629190000|2021-09-14 14:19:50|27244.39|27244.39|27244.39|27244.39|27244.39|27244.39|27244.39|27244.39|0
1631629260000|2021-09-14 14:21:00|27247.92|27247.92|27247.92|27247.92|27247.92|27247.92|27247.92|27247.92|0
1631629290000|2021-09-14 14:21:30|27251.46|27251.46|27247.92|27247.92|27251.46|27251.46|27247.92|27247.92|0
1631629300000|2021-09-14 14:21:40|27244.39|27244.39|27243.79|27243.79|27244.39|27244.39|27243.79|27243.79|0
1631629320000|2021-09-14 14:22:00|27243.19|27243.19|27244.39|27244.39|27244.39|27244.39|27243.19|27243.19|0
1631629360000|2021-09-14 14:22:40|27244.15|27244.15|27244.15|27244.15|27244.15|27244.15|27244.15|27244.15|0
1631629370000|2021-09-14 14:22:50|27247.68|27247.68|27247.68|27247.68|27247.68|27247.68|27247.68|27247.68|0
1631629410000|2021-09-14 14:23:30|27247.08|27247.08|27247.08|27247.08|27247.08|27247.08|27247.08|27247.08|0
1631629430000|2021-09-14 14:23:50|27243.55|27243.55|27250.62|27250.62|27250.62|27250.62|27243.55|27243.55|0
1631629460000|2021-09-14 14:24:20|27254.15|27254.15|27261.22|27261.22|27261.22|27261.22|27254.15|27254.15|0
1631629470000|2021-09-14 14:24:30|27257.69|27257.69|27257.69|27257.69|27257.69|27257.69|27257.69|27257.69|0
1631629480000|2021-09-14 14:24:40|27257.28|27257.28|27253.33|27253.33|27257.28|27257.28|27253.33|27253.33|0
1631629490000|2021-09-14 14:24:50|27252.92|27252.92|27249.8|27249.8|27252.92|27252.92|27249.39|27249.39|0
1631629500000|2021-09-14 14:25:00|27253.33|27253.33|27253.74|27253.74|27253.74|27253.74|27253.33|27253.33|0
1631629510000|2021-09-14 14:25:10|27250.21|27250.21|27250.21|27250.21|27250.21|27250.21|27250.21|27250.21|0
1631629520000|2021-09-14 14:25:20|27249.61|27249.61|27249.61|27249.61|27249.61|27249.61|27249.61|27249.61|0
1631629540000|2021-09-14 14:25:40|27249|27249|27249|27249|27249|27249|27249|27249|0
1631629550000|2021-09-14 14:25:50|27241.93|27241.93|27249|27249|27252.54|27252.54|27241.93|27241.93|0
1631629560000|2021-09-14 14:26:00|27245.47|27245.47|27245.06|27245.06|27245.47|27245.47|27244.65|27244.65|0
1631629610000|2021-09-14 14:26:50|27241.52|27241.52|27237.99|27237.99|27241.52|27241.52|27237.99|27237.99|0
1631629620000|2021-09-14 14:27:00|27245.06|27245.06|27245.06|27245.06|27245.06|27245.06|27245.06|27245.06|0
1631629640000|2021-09-14 14:27:20|27248.59|27248.59|27248.59|27248.59|27248.59|27248.59|27248.59|27248.59|0
1631629650000|2021-09-14 14:27:30|27248.18|27248.18|27248.18|27248.18|27248.18|27248.18|27248.18|27248.18|0
1631629680000|2021-09-14 14:28:00|27248.59|27248.59|27248.59|27248.59|27248.59|27248.59|27248.59|27248.59|0
1631629690000|2021-09-14 14:28:10|27248.11|27248.11|27248.11|27248.11|27248.11|27248.11|27248.11|27248.11|0
1631629710000|2021-09-14 14:28:30|27248.71|27248.71|27262.85|27262.85|27262.85|27262.85|27248.71|27248.71|0
1631629730000|2021-09-14 14:28:50|27266.39|27266.39|27265.79|27265.79|27266.39|27266.39|27265.79|27265.79|0
1631629750000|2021-09-14 14:29:10|27262.25|27262.25|27262.25|27262.25|27262.25|27262.25|27262.25|27262.25|0
1631629760000|2021-09-14 14:29:20|27258.72|27258.72|27254.94|27254.94|27258.72|27258.72|27254.94|27254.94|0
1631629770000|2021-09-14 14:29:30|27258.47|27258.47|27258.47|27258.47|27258.47|27258.47|27258.47|27258.47|0
1631629780000|2021-09-14 14:29:40|27258.06|27258.06|27258.06|27258.06|27258.06|27258.06|27258.06|27258.06|0
1631629790000|2021-09-14 14:29:50|27258.31|27258.31|27261.84|27261.84|27261.84|27261.84|27258.31|27258.31|0
1631629820000|2021-09-14 14:30:20|27258.31|27258.31|27261.84|27261.84|27261.84|27261.84|27258.31|27258.31|0
1631629830000|2021-09-14 14:30:30|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|0
1631629840000|2021-09-14 14:30:40|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|0
1631629850000|2021-09-14 14:30:50|27262.44|27262.44|27265.98|27265.98|27265.98|27265.98|27262.44|27262.44|0
1631629860000|2021-09-14 14:31:00|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|0
1631629890000|2021-09-14 14:31:30|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|0
1631629910000|2021-09-14 14:31:50|27254.77|27254.77|27258.31|27258.31|27258.31|27258.31|27254.77|27254.77|0
1631629930000|2021-09-14 14:32:10|27254.77|27254.77|27251.24|27251.24|27254.77|27254.77|27251.24|27251.24|0
1631629950000|2021-09-14 14:32:30|27250.63|27250.63|27243.57|27243.57|27250.63|27250.63|27243.57|27243.57|0
1631629990000|2021-09-14 14:33:10|27247.1|27247.1|27257.7|27257.7|27261.24|27261.24|27247.1|27247.1|0
1631630010000|2021-09-14 14:33:30|27256.74|27256.74|27260.51|27260.51|27264.05|27264.05|27256.74|27256.74|0
1631630020000|2021-09-14 14:33:40|27264.05|27264.05|27253.44|27253.44|27264.05|27264.05|27253.44|27253.44|0
1631630030000|2021-09-14 14:33:50|27256.98|27256.98|27256.98|27256.98|27256.98|27256.98|27256.98|27256.98|0
1631630050000|2021-09-14 14:34:10|27253.44|27253.44|27253.44|27253.44|27253.44|27253.44|27253.44|27253.44|0
1631630070000|2021-09-14 14:34:30|27249.91|27249.91|27249.91|27249.91|27249.91|27249.91|27249.91|27249.91|0
1631630080000|2021-09-14 14:34:40|27256.98|27256.98|27256.38|27256.38|27263.45|27263.45|27256.38|27256.38|0
1631630090000|2021-09-14 14:34:50|27252.84|27252.84|27252.84|27252.84|27252.84|27252.84|27252.84|27252.84|0
1631630120000|2021-09-14 14:35:20|27256.38|27256.38|27256.38|27256.38|27256.38|27256.38|27256.38|27256.38|0
1631630130000|2021-09-14 14:35:30|27266.98|27266.98|27271.12|27271.12|27271.12|27271.12|27264.05|27264.05|0
1631630140000|2021-09-14 14:35:40|27274.65|27274.65|27278.19|27278.19|27278.19|27278.19|27274.65|27274.65|0
1631630150000|2021-09-14 14:35:50|27271.12|27271.12|27271.12|27271.12|27271.12|27271.12|27271.12|27271.12|0
1631630160000|2021-09-14 14:36:00|27270.52|27270.52|27270.52|27270.52|27270.52|27270.52|27270.52|27270.52|0
1631630170000|2021-09-14 14:36:10|27274.05|27274.05|27274.05|27274.05|27274.05|27274.05|27274.05|27274.05|0
1631630180000|2021-09-14 14:36:20|27270.52|27270.52|27270.52|27270.52|27270.52|27270.52|27270.52|27270.52|0
1631630190000|2021-09-14 14:36:30|27266.98|27266.98|27266.98|27266.98|27266.98|27266.98|27266.98|27266.98|0
1631630210000|2021-09-14 14:36:50|27259.91|27259.91|27270.52|27270.52|27270.52|27270.52|27259.91|27259.91|0
1631630220000|2021-09-14 14:37:00|27271.12|27271.12|27275.85|27275.85|27275.85|27275.85|27271.12|27271.12|0
1631630250000|2021-09-14 14:37:30|27272.32|27272.32|27268.78|27268.78|27272.32|27272.32|27268.78|27268.78|0
1631630260000|2021-09-14 14:37:40|27272.32|27272.32|27272.32|27272.32|27272.32|27272.32|27272.32|27272.32|0
1631630280000|2021-09-14 14:38:00|27268.78|27268.78|27261.31|27261.31|27268.78|27268.78|27258.18|27258.18|0
1631630290000|2021-09-14 14:38:10|27254.24|27254.24|27257.77|27257.77|27257.77|27257.77|27254.24|27254.24|0
1631630300000|2021-09-14 14:38:20|27261.31|27261.31|27261.31|27261.31|27261.31|27261.31|27261.31|27261.31|0
1631630330000|2021-09-14 14:38:50|27257.77|27257.77|27257.77|27257.77|27257.77|27257.77|27257.77|27257.77|0
1631630340000|2021-09-14 14:39:00|27257.17|27257.17|27253.22|27253.22|27257.17|27257.17|27253.22|27253.22|0
1631630350000|2021-09-14 14:39:10|27252.81|27252.81|27252.81|27252.81|27252.81|27252.81|27252.81|27252.81|0
1631630370000|2021-09-14 14:39:30|27253.42|27253.42|27253.42|27253.42|27253.42|27253.42|27253.42|27253.42|0
1631630390000|2021-09-14 14:39:50|27249.88|27249.88|27249.88|27249.88|27249.88|27249.88|27249.88|27249.88|0
1631630400000|2021-09-14 14:40:00|27246.35|27246.35|27246.35|27246.35|27246.35|27246.35|27246.35|27246.35|0
1631630410000|2021-09-14 14:40:10|27253.42|27253.42|27253.42|27253.42|27253.42|27253.42|27253.42|27253.42|0
1631630420000|2021-09-14 14:40:20|27253.83|27253.83|27253.83|27253.83|27253.83|27253.83|27253.83|27253.83|0
1631630450000|2021-09-14 14:40:50|27250.29|27250.29|27250.29|27250.29|27250.29|27250.29|27250.29|27250.29|0
1631630470000|2021-09-14 14:41:10|27246.76|27246.76|27246.76|27246.76|27246.76|27246.76|27246.76|27246.76|0
1631630500000|2021-09-14 14:41:40|27239.69|27239.69|27239.69|27239.69|27239.69|27239.69|27239.69|27239.69|0
1631630510000|2021-09-14 14:41:50|27243.22|27243.22|27243.22|27243.22|27243.22|27243.22|27243.22|27243.22|0
1631630520000|2021-09-14 14:42:00|27246.76|27246.76|27246.51|27246.51|27246.76|27246.76|27246.51|27246.51|0
1631630530000|2021-09-14 14:42:10|27257.12|27257.12|27260.65|27260.65|27260.65|27260.65|27257.12|27257.12|0
1631630580000|2021-09-14 14:43:00|27264.19|27264.19|27260.41|27260.41|27264.19|27264.19|27260.41|27260.41|0
1631630650000|2021-09-14 14:44:10|27253.34|27253.34|27253.34|27253.34|27253.34|27253.34|27253.34|27253.34|0
1631630680000|2021-09-14 14:44:40|27249.81|27249.81|27249.81|27249.81|27249.81|27249.81|27249.81|27249.81|0
1631630690000|2021-09-14 14:44:50|27253.34|27253.34|27263.95|27263.95|27263.95|27263.95|27253.34|27253.34|0
1631630700000|2021-09-14 14:45:00|27260.41|27260.41|27260.41|27260.41|27260.41|27260.41|27260.41|27260.41|0
1631630710000|2021-09-14 14:45:10|27261.61|27261.61|27261.01|27261.01|27261.61|27261.61|27261.01|27261.01|0
1631630730000|2021-09-14 14:45:30|27260.41|27260.41|27260.41|27260.41|27260.41|27260.41|27260.41|27260.41|0
1631630760000|2021-09-14 14:46:00|27256.88|27256.88|27253.34|27253.34|27256.88|27256.88|27253.34|27253.34|0
1631630770000|2021-09-14 14:46:10|27260.41|27260.41|27260.41|27260.41|27260.41|27260.41|27260.41|27260.41|0
1631630780000|2021-09-14 14:46:20|27259.21|27259.21|27258.61|27258.61|27259.21|27259.21|27258.61|27258.61|0
1631630800000|2021-09-14 14:46:40|27262.14|27262.14|27262.14|27262.14|27262.14|27262.14|27262.14|27262.14|0
1631630820000|2021-09-14 14:47:00|27262.74|27262.74|27262.74|27262.74|27262.74|27262.74|27262.74|27262.74|0
1631630880000|2021-09-14 14:48:00|27269.81|27269.81|27269.81|27269.81|27269.81|27269.81|27269.81|27269.81|0
1631630890000|2021-09-14 14:48:10|27266.28|27266.28|27266.28|27266.28|27266.28|27266.28|27266.28|27266.28|0
1631630900000|2021-09-14 14:48:20|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|0
1631630910000|2021-09-14 14:48:30|27262.99|27262.99|27262.99|27262.99|27262.99|27262.99|27262.99|27262.99|0
1631630920000|2021-09-14 14:48:40|27259.45|27259.45|27258.22|27258.22|27266.52|27266.52|27258.22|27258.22|0
1631630940000|2021-09-14 14:49:00|27258.63|27258.63|27258.63|27258.63|27258.63|27258.63|27258.63|27258.63|0
1631630950000|2021-09-14 14:49:10|27255.1|27255.1|27255.1|27255.1|27255.1|27255.1|27255.1|27255.1|0
1631630960000|2021-09-14 14:49:20|27251.56|27251.56|27251.56|27251.56|27251.56|27251.56|27251.56|27251.56|0
1631630970000|2021-09-14 14:49:30|27248.03|27248.03|27244.49|27244.49|27248.03|27248.03|27244.49|27244.49|0
1631630980000|2021-09-14 14:49:40|27248.03|27248.03|27248.03|27248.03|27248.03|27248.03|27248.03|27248.03|0
1631630990000|2021-09-14 14:49:50|27248.44|27248.44|27251.97|27251.97|27251.97|27251.97|27248.44|27248.44|0
1631631000000|2021-09-14 14:50:00|27252.57|27252.57|27246.63|27246.63|27255.51|27255.51|27246.63|27246.63|0
1631631010000|2021-09-14 14:50:10|27243.1|27243.1|27243.1|27243.1|27243.1|27243.1|27243.1|27243.1|0
1631631050000|2021-09-14 14:50:50|27244.3|27244.3|27244.9|27244.9|27244.9|27244.9|27244.3|27244.3|0
1631631060000|2021-09-14 14:51:00|27248.44|27248.44|27248.44|27248.44|27248.44|27248.44|27248.44|27248.44|0
1631631080000|2021-09-14 14:51:20|27244.9|27244.9|27241.37|27241.37|27244.9|27244.9|27241.37|27241.37|0
1631631120000|2021-09-14 14:52:00|27244.9|27244.9|27244.9|27244.9|27244.9|27244.9|27244.9|27244.9|0
1631631130000|2021-09-14 14:52:10|27244.3|27244.3|27237.23|27237.23|27244.3|27244.3|27237.23|27237.23|0
1631631140000|2021-09-14 14:52:20|27233.7|27233.7|27233.7|27233.7|27233.7|27233.7|27233.7|27233.7|0
1631631150000|2021-09-14 14:52:30|27230.16|27230.16|27226.63|27226.63|27230.16|27230.16|27226.63|27226.63|0
1631631190000|2021-09-14 14:53:10|27225.4|27225.4|27225.4|27225.4|27225.4|27225.4|27224.17|27224.17|0
1631631200000|2021-09-14 14:53:20|27224.99|27224.99|27222.27|27222.27|27224.99|27224.99|27221.86|27221.86|0
1631631210000|2021-09-14 14:53:30|27221.07|27221.07|27212.99|27212.99|27221.07|27221.07|27212.99|27212.99|0
1631631220000|2021-09-14 14:53:40|27212.39|27212.39|27211.79|27211.79|27212.39|27212.39|27211.79|27211.79|0
1631631230000|2021-09-14 14:53:50|27211.38|27211.38|27211.38|27211.38|27211.38|27211.38|27211.38|27211.38|0
1631631240000|2021-09-14 14:54:00|27211.79|27211.79|27211.19|27211.19|27211.79|27211.79|27211.19|27211.19|0
1631631250000|2021-09-14 14:54:10|27207.65|27207.65|27204.12|27204.12|27207.65|27207.65|27204.12|27204.12|0
1631631260000|2021-09-14 14:54:20|27207.65|27207.65|27211.19|27211.19|27211.19|27211.19|27207.65|27207.65|0
1631631280000|2021-09-14 14:54:40|27210.59|27210.59|27214.12|27214.12|27214.12|27214.12|27210.59|27210.59|0
1631631300000|2021-09-14 14:55:00|27214.72|27214.72|27215.92|27215.92|27216.53|27216.53|27214.72|27214.72|0
1631631310000|2021-09-14 14:55:10|27222.99|27222.99|27222.99|27222.99|27222.99|27222.99|27222.99|27222.99|0
1631631340000|2021-09-14 14:55:40|27219.46|27219.46|27219.46|27219.46|27219.46|27219.46|27219.46|27219.46|0
1631631360000|2021-09-14 14:56:00|27219.87|27219.87|27219.87|27219.87|27219.87|27219.87|27219.87|27219.87|0
1631631380000|2021-09-14 14:56:20|27212.8|27212.8|27212.39|27212.39|27212.8|27212.8|27212.39|27212.39|0
1631631390000|2021-09-14 14:56:30|27211.79|27211.79|27211.79|27211.79|27211.79|27211.79|27211.79|27211.79|0
1631631400000|2021-09-14 14:56:40|27215.32|27215.32|27218.86|27218.86|27218.86|27218.86|27215.32|27215.32|0
1631631430000|2021-09-14 14:57:10|27222.39|27222.39|27225.93|27225.93|27225.93|27225.93|27222.39|27222.39|0
1631631440000|2021-09-14 14:57:20|27229.46|27229.46|27229.46|27229.46|27229.46|27229.46|27229.46|27229.46|0
1631631500000|2021-09-14 14:58:20|27230.06|27230.06|27229.82|27229.82|27230.06|27230.06|27229.82|27229.82|0
1631631540000|2021-09-14 14:59:00|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|0
1631631590000|2021-09-14 14:59:50|27229.99|27229.99|27229.99|27229.99|27229.99|27229.99|27229.99|27229.99|0
1631631600000|2021-09-14 15:00:00|27247.66|27247.66|27254.73|27254.73|27254.73|27254.73|27247.66|27247.66|0
1631631610000|2021-09-14 15:00:10|27258.27|27258.27|27261.8|27261.8|27261.8|27261.8|27258.27|27258.27|0
1631631620000|2021-09-14 15:00:20|27265.34|27265.34|27265.34|27265.34|27265.34|27265.34|27261.8|27261.8|0
1631631630000|2021-09-14 15:00:30|27258.27|27258.27|27258.27|27258.27|27258.27|27258.27|27258.27|27258.27|0
1631631640000|2021-09-14 15:00:40|27254.73|27254.73|27253.89|27253.89|27254.73|27254.73|27253.89|27253.89|0
1631631670000|2021-09-14 15:01:10|27257.43|27257.43|27257.02|27257.02|27260.96|27260.96|27257.02|27257.02|0
1631631680000|2021-09-14 15:01:20|27260.55|27260.55|27260.55|27260.55|27260.55|27260.55|27260.55|27260.55|0
1631631690000|2021-09-14 15:01:30|27260.96|27260.96|27260.96|27260.96|27260.96|27260.96|27260.96|27260.96|0
1631631730000|2021-09-14 15:02:10|27261.56|27261.56|27265.7|27265.7|27265.7|27265.7|27261.56|27261.56|0
1631631740000|2021-09-14 15:02:20|27269.23|27269.23|27270.24|27270.24|27277.31|27277.31|27269.23|27269.23|0
1631631750000|2021-09-14 15:02:30|27277.31|27277.31|27277.31|27277.31|27277.31|27277.31|27277.31|27277.31|0
1631631840000|2021-09-14 15:04:00|27273.78|27273.78|27273.78|27273.78|27273.78|27273.78|27270.24|27270.24|0
1631631850000|2021-09-14 15:04:10|27270.24|27270.24|27270.24|27270.24|27270.24|27270.24|27270.24|27270.24|0
1631631870000|2021-09-14 15:04:30|27266.71|27266.71|27259.64|27259.64|27266.71|27266.71|27259.64|27259.64|0
1631631880000|2021-09-14 15:04:40|27263.17|27263.17|27262.57|27262.57|27263.17|27263.17|27262.57|27262.57|0
1631631900000|2021-09-14 15:05:00|27261.97|27261.97|27261.97|27261.97|27261.97|27261.97|27261.97|27261.97|0
1631631910000|2021-09-14 15:05:10|27258.44|27258.44|27258.44|27258.44|27258.44|27258.44|27258.44|27258.44|0
1631631920000|2021-09-14 15:05:20|27254.9|27254.9|27254.9|27254.9|27254.9|27254.9|27254.9|27254.9|0
1631631930000|2021-09-14 15:05:30|27244.3|27244.3|27244.3|27244.3|27244.3|27244.3|27244.3|27244.3|0
1631631940000|2021-09-14 15:05:40|27247.83|27247.83|27247.83|27247.83|27247.83|27247.83|27247.83|27247.83|0
1631631980000|2021-09-14 15:06:20|27251.37|27251.37|27261.97|27261.97|27261.97|27261.97|27251.37|27251.37|0
1631632000000|2021-09-14 15:06:40|27261.56|27261.56|27261.56|27261.56|27261.56|27261.56|27261.56|27261.56|0
1631632010000|2021-09-14 15:06:50|27260.96|27260.96|27259.76|27259.76|27260.96|27260.96|27259.76|27259.76|0
1631632020000|2021-09-14 15:07:00|27260.36|27260.36|27260.36|27260.36|27260.36|27260.36|27260.36|27260.36|0
1631632050000|2021-09-14 15:07:30|27263.9|27263.9|27270.96|27270.96|27270.96|27270.96|27263.9|27263.9|0
1631632060000|2021-09-14 15:07:40|27267.43|27267.43|27270.96|27270.96|27270.96|27270.96|27267.43|27267.43|0
1631632090000|2021-09-14 15:08:10|27267.43|27267.43|27267.43|27267.43|27267.43|27267.43|27267.43|27267.43|0
1631632110000|2021-09-14 15:08:30|27268.03|27268.03|27268.63|27268.63|27268.63|27268.63|27268.03|27268.03|0
1631632140000|2021-09-14 15:09:00|27265.1|27265.1|27268.63|27268.63|27268.63|27268.63|27265.1|27265.1|0
1631632150000|2021-09-14 15:09:10|27272.17|27272.17|27272.41|27272.41|27272.41|27272.41|27272.17|27272.17|0
1631632160000|2021-09-14 15:09:20|27268.87|27268.87|27268.87|27268.87|27268.87|27268.87|27265.34|27265.34|0
1631632170000|2021-09-14 15:09:30|27268.63|27268.63|27268.63|27268.63|27268.63|27268.63|27268.63|27268.63|0
1631632200000|2021-09-14 15:10:00|27269.23|27269.23|27269.83|27269.83|27269.83|27269.83|27269.23|27269.23|0
1631632210000|2021-09-14 15:10:10|27266.3|27266.3|27266.3|27266.3|27266.3|27266.3|27266.3|27266.3|0
1631632230000|2021-09-14 15:10:30|27269.83|27269.83|27269.83|27269.83|27269.83|27269.83|27269.83|27269.83|0
1631632240000|2021-09-14 15:10:40|27266.3|27266.3|27266.3|27266.3|27266.3|27266.3|27266.3|27266.3|0
1631632250000|2021-09-14 15:10:50|27266.9|27266.9|27266.9|27266.9|27266.9|27266.9|27266.9|27266.9|0
1631632260000|2021-09-14 15:11:00|27267.5|27267.5|27267.5|27267.5|27267.5|27267.5|27267.5|27267.5|0
1631632280000|2021-09-14 15:11:20|27268.7|27268.7|27268.7|27268.7|27268.7|27268.7|27268.1|27268.1|0
1631632310000|2021-09-14 15:11:50|27269.3|27269.3|27269.3|27269.3|27269.3|27269.3|27269.3|27269.3|0
1631632320000|2021-09-14 15:12:00|27269.9|27269.9|27269.3|27269.3|27269.9|27269.9|27269.3|27269.3|0
1631632330000|2021-09-14 15:12:10|27268.7|27268.7|27272.24|27272.24|27272.24|27272.24|27268.7|27268.7|0
1631632340000|2021-09-14 15:12:20|27275.77|27275.77|27275.77|27275.77|27275.77|27275.77|27275.77|27275.77|0
1631632380000|2021-09-14 15:13:00|27275.53|27275.53|27275.53|27275.53|27275.53|27275.53|27275.53|27275.53|0
1631632410000|2021-09-14 15:13:30|27271.99|27271.99|27282.6|27282.6|27282.6|27282.6|27271.99|27271.99|0
1631632420000|2021-09-14 15:13:40|27283.8|27283.8|27280.27|27280.27|27287.34|27287.34|27280.27|27280.27|0
1631632430000|2021-09-14 15:13:50|27279.86|27279.86|27279.86|27279.86|27279.86|27279.86|27279.86|27279.86|0
1631632440000|2021-09-14 15:14:00|27283.39|27283.39|27286.93|27286.93|27286.93|27286.93|27283.39|27283.39|0
1631632460000|2021-09-14 15:14:20|27283.39|27283.39|27283.39|27283.39|27283.39|27283.39|27283.39|27283.39|0
1631632490000|2021-09-14 15:14:50|27283.99|27283.99|27282.79|27282.79|27283.99|27283.99|27282.79|27282.79|0
1631632510000|2021-09-14 15:15:10|27283.39|27283.39|27286.93|27286.93|27286.93|27286.93|27283.39|27283.39|0
1631632520000|2021-09-14 15:15:20|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|0
1631632530000|2021-09-14 15:15:30|27289.86|27289.86|27296.93|27296.93|27296.93|27296.93|27289.86|27289.86|0
1631632540000|2021-09-14 15:15:40|27289.86|27289.86|27293.39|27293.39|27293.39|27293.39|27289.86|27289.86|0
1631632580000|2021-09-14 15:16:20|27293.64|27293.64|27293.39|27293.39|27293.64|27293.64|27293.39|27293.39|0
1631632590000|2021-09-14 15:16:30|27296.93|27296.93|27298.13|27298.13|27298.13|27298.13|27296.93|27296.93|0
1631632610000|2021-09-14 15:16:50|27298.54|27298.54|27298.54|27298.54|27298.54|27298.54|27298.54|27298.54|0
1631632630000|2021-09-14 15:17:10|27298.13|27298.13|27298.13|27298.13|27298.13|27298.13|27298.13|27298.13|0
1631632640000|2021-09-14 15:17:20|27301.67|27301.67|27301.67|27301.67|27301.67|27301.67|27301.67|27301.67|0
1631632650000|2021-09-14 15:17:30|27308.74|27308.74|27315.81|27315.81|27315.81|27315.81|27308.74|27308.74|0
1631632660000|2021-09-14 15:17:40|27308.74|27308.74|27294.6|27294.6|27308.74|27308.74|27294.6|27294.6|0
1631632710000|2021-09-14 15:18:30|27298.13|27298.13|27298.13|27298.13|27298.13|27298.13|27298.13|27298.13|0
1631632720000|2021-09-14 15:18:40|27298.37|27298.37|27298.37|27298.37|27298.37|27298.37|27298.37|27298.37|0
1631632730000|2021-09-14 15:18:50|27294.84|27294.84|27298.37|27298.37|27298.37|27298.37|27294.84|27294.84|0
1631632800000|2021-09-14 15:20:00|27297.77|27297.77|27297.77|27297.77|27297.77|27297.77|27297.77|27297.77|0
1631632840000|2021-09-14 15:20:40|27304.84|27304.84|27304.84|27304.84|27304.84|27304.84|27304.84|27304.84|0
1631632850000|2021-09-14 15:20:50|27305.44|27305.44|27305.85|27305.85|27305.85|27305.85|27305.44|27305.44|0
1631632860000|2021-09-14 15:21:00|27309.39|27309.39|27312.92|27312.92|27312.92|27312.92|27309.39|27309.39|0
1631632880000|2021-09-14 15:21:20|27312.32|27312.32|27312.32|27312.32|27312.32|27312.32|27312.32|27312.32|0
1631632920000|2021-09-14 15:22:00|27312.92|27312.92|27312.32|27312.32|27312.92|27312.92|27312.32|27312.32|0
1631632930000|2021-09-14 15:22:10|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|27305.25|0
1631633010000|2021-09-14 15:23:30|27308.79|27308.79|27308.79|27308.79|27308.79|27308.79|27308.79|27308.79|0
1631633030000|2021-09-14 15:23:50|27312.32|27312.32|27312.32|27312.32|27312.32|27312.32|27312.32|27312.32|0
1631633050000|2021-09-14 15:24:10|27315.86|27315.86|27315.86|27315.86|27315.86|27315.86|27315.86|27315.86|0
1631633060000|2021-09-14 15:24:20|27319.39|27319.39|27319.39|27319.39|27319.39|27319.39|27319.39|27319.39|0
1631633070000|2021-09-14 15:24:30|27322.93|27322.93|27322.93|27322.93|27322.93|27322.93|27322.93|27322.93|0
1631633110000|2021-09-14 15:25:10|27326.46|27326.46|27322.93|27322.93|27326.46|27326.46|27322.93|27322.93|0
1631633120000|2021-09-14 15:25:20|27326.46|27326.46|27330.6|27330.6|27330.6|27330.6|27326.46|27326.46|0
1631633130000|2021-09-14 15:25:30|27331.2|27331.2|27331.2|27331.2|27331.2|27331.2|27331.2|27331.2|0
1631633140000|2021-09-14 15:25:40|27331.8|27331.8|27329.11|27329.11|27331.8|27331.8|27328.26|27328.26|0
1631633160000|2021-09-14 15:26:00|27332.64|27332.64|27324.97|27324.97|27332.64|27332.64|27324.97|27324.97|0
1631633190000|2021-09-14 15:26:30|27324.37|27324.37|27324.37|27324.37|27324.37|27324.37|27324.37|27324.37|0
1631633210000|2021-09-14 15:26:50|27327.91|27327.91|27329.11|27329.11|27329.11|27329.11|27327.91|27327.91|0
1631633220000|2021-09-14 15:27:00|27329.71|27329.71|27332.64|27332.64|27332.64|27332.64|27329.71|27329.71|0
1631633230000|2021-09-14 15:27:10|27333.24|27333.24|27333.24|27333.24|27333.65|27333.65|27333.24|27333.24|0
1631633240000|2021-09-14 15:27:20|27332.42|27332.42|27339.49|27339.49|27339.49|27339.49|27332.42|27332.42|0
1631633260000|2021-09-14 15:27:40|27339.9|27339.9|27335.36|27335.36|27339.9|27339.9|27335.36|27335.36|0
1631633270000|2021-09-14 15:27:50|27334.76|27334.76|27331.22|27331.22|27334.76|27334.76|27331.22|27331.22|0
1631633280000|2021-09-14 15:28:00|27330.62|27330.62|27331.22|27331.22|27331.22|27331.22|27330.62|27330.62|0
1631633290000|2021-09-14 15:28:10|27330.62|27330.62|27331.22|27331.22|27331.22|27331.22|27330.62|27330.62|0
1631633300000|2021-09-14 15:28:20|27334.76|27334.76|27341.23|27341.23|27341.23|27341.23|27334.16|27334.16|0
1631633330000|2021-09-14 15:28:50|27341.83|27341.83|27341.23|27341.23|27341.83|27341.83|27341.23|27341.23|0
1631633340000|2021-09-14 15:29:00|27334.16|27334.16|27330.21|27330.21|27338.1|27338.1|27330.21|27330.21|0
1631633350000|2021-09-14 15:29:10|27326.68|27326.68|27330.21|27330.21|27330.21|27330.21|27326.68|27326.68|0
1631633360000|2021-09-14 15:29:20|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|0
1631633370000|2021-09-14 15:29:30|27333.14|27333.14|27333.14|27333.14|27333.14|27333.14|27333.14|27333.14|0
1631633390000|2021-09-14 15:29:50|27329.61|27329.61|27329.61|27329.61|27329.61|27329.61|27329.61|27329.61|0
1631690100000|2021-09-15 07:15:00|27263.67|27263.67|27263.67|27263.67|27263.67|27263.67|27263.67|27263.67|0
1631690140000|2021-09-15 07:15:40|27264.27|27264.27|27264.27|27264.27|27264.27|27264.27|27264.27|27264.27|0
1631690150000|2021-09-15 07:15:50|27271.34|27271.34|27271.34|27271.34|27271.34|27271.34|27271.34|27271.34|0
1631690160000|2021-09-15 07:16:00|27271.94|27271.94|27271.94|27271.94|27271.94|27271.94|27271.94|27271.94|0
1631690170000|2021-09-15 07:16:10|27279.01|27279.01|27279.01|27279.01|27279.01|27279.01|27279.01|27279.01|0
1631690180000|2021-09-15 07:16:20|27264.87|27264.87|27264.27|27264.27|27264.87|27264.87|27264.27|27264.27|0
1631690190000|2021-09-15 07:16:30|27274.88|27274.88|27274.88|27274.88|27274.88|27274.88|27274.88|27274.88|0
1631690200000|2021-09-15 07:16:40|27278.41|27278.41|27274.88|27274.88|27278.41|27278.41|27274.88|27274.88|0
1631690210000|2021-09-15 07:16:50|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|0
1631690220000|2021-09-15 07:17:00|27281.95|27281.95|27281.95|27281.95|27281.95|27281.95|27281.95|27281.95|0
1631690260000|2021-09-15 07:17:40|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|0
1631690280000|2021-09-15 07:18:00|27285.48|27285.48|27285.48|27285.48|27285.48|27285.48|27285.48|27285.48|0
1631690300000|2021-09-15 07:18:20|27285.07|27285.07|27281.54|27281.54|27285.07|27285.07|27281.54|27281.54|0
1631690310000|2021-09-15 07:18:30|27280.72|27280.72|27277.18|27277.18|27280.72|27280.72|27277.18|27277.18|0
1631690320000|2021-09-15 07:18:40|27278.39|27278.39|27278.39|27278.39|27278.39|27278.39|27278.39|27278.39|0
1631690370000|2021-09-15 07:19:30|27285.46|27285.46|27285.46|27285.46|27285.46|27285.46|27285.46|27285.46|0
1631690380000|2021-09-15 07:19:40|27288.99|27288.99|27288.99|27288.99|27288.99|27288.99|27288.99|27288.99|0
1631690390000|2021-09-15 07:19:50|27292.53|27292.53|27296.06|27296.06|27296.06|27296.06|27292.53|27292.53|0
1631690400000|2021-09-15 07:20:00|27295.46|27295.46|27291.92|27291.92|27295.46|27295.46|27291.92|27291.92|0
1631690410000|2021-09-15 07:20:10|27292.53|27292.53|27292.53|27292.53|27292.53|27292.53|27292.53|27292.53|0
1631690440000|2021-09-15 07:20:40|27293.13|27293.13|27292.53|27292.53|27293.13|27293.13|27292.53|27292.53|0
1631690460000|2021-09-15 07:21:00|27299.59|27299.59|27299.59|27299.59|27299.59|27299.59|27299.59|27299.59|0
1631690470000|2021-09-15 07:21:10|27298.99|27298.99|27298.39|27298.39|27298.99|27298.99|27298.39|27298.39|0
1631690480000|2021-09-15 07:21:20|27294.86|27294.86|27294.62|27294.62|27294.86|27294.86|27293.66|27293.66|0
1631690510000|2021-09-15 07:21:50|27295.83|27295.83|27295.83|27295.83|27295.83|27295.83|27295.83|27295.83|0
1631690550000|2021-09-15 07:22:30|27271.08|27271.08|27274.62|27274.62|27274.62|27274.62|27271.08|27271.08|0
1631690560000|2021-09-15 07:22:40|27278.15|27278.15|27278.15|27278.15|27278.15|27278.15|27278.15|27278.15|0
1631690570000|2021-09-15 07:22:50|27288.76|27288.76|27288.76|27288.76|27288.76|27288.76|27288.76|27288.76|0
1631690580000|2021-09-15 07:23:00|27281.69|27281.69|27281.69|27281.69|27281.69|27281.69|27281.69|27281.69|0
1631690640000|2021-09-15 07:24:00|27285.22|27285.22|27285.22|27285.22|27285.22|27285.22|27285.22|27285.22|0
1631690650000|2021-09-15 07:24:10|27285.63|27285.63|27285.63|27285.63|27285.63|27285.63|27285.63|27285.63|0
1631690670000|2021-09-15 07:24:30|27282.1|27282.1|27281.69|27281.69|27282.1|27282.1|27281.69|27281.69|0
1631690700000|2021-09-15 07:25:00|27282.29|27282.29|27284.09|27284.09|27284.09|27284.09|27282.29|27282.29|0
1631690710000|2021-09-15 07:25:10|27283.49|27283.49|27297.63|27297.63|27297.63|27297.63|27283.49|27283.49|0
1631690720000|2021-09-15 07:25:20|27298.23|27298.23|27299.43|27299.43|27299.43|27299.43|27298.23|27298.23|0
1631690730000|2021-09-15 07:25:30|27306.5|27306.5|27308.3|27308.3|27308.9|27308.9|27306.5|27306.5|0
1631690740000|2021-09-15 07:25:40|27307.1|27307.1|27307.1|27307.1|27307.7|27307.7|27307.1|27307.1|0
1631690750000|2021-09-15 07:25:50|27306.5|27306.5|27291.76|27291.76|27306.5|27306.5|27291.76|27291.76|0
1631690760000|2021-09-15 07:26:00|27284.69|27284.69|27284.69|27284.69|27284.69|27284.69|27284.69|27284.69|0
1631690770000|2021-09-15 07:26:10|27283.87|27283.87|27283.87|27283.87|27283.87|27283.87|27283.87|27283.87|0
1631690790000|2021-09-15 07:26:30|27280.34|27280.34|27280.34|27280.34|27280.34|27280.34|27280.34|27280.34|0
1631690820000|2021-09-15 07:27:00|27273.27|27273.27|27273.68|27273.68|27273.68|27273.68|27273.27|27273.27|0
1631690830000|2021-09-15 07:27:10|27277.21|27277.21|27277.21|27277.21|27277.21|27277.21|27277.21|27277.21|0
1631690840000|2021-09-15 07:27:20|27277.81|27277.81|27277.81|27277.81|27277.81|27277.81|27277.81|27277.81|0
1631690860000|2021-09-15 07:27:40|27281.35|27281.35|27281.35|27281.35|27281.35|27281.35|27281.35|27281.35|0
1631690920000|2021-09-15 07:28:40|27280.14|27280.14|27280.14|27280.14|27280.14|27280.14|27280.14|27280.14|0
1631690940000|2021-09-15 07:29:00|27283.67|27283.67|27287.62|27287.62|27287.62|27287.62|27283.67|27283.67|0
1631690950000|2021-09-15 07:29:10|27291.15|27291.15|27294.69|27294.69|27294.69|27294.69|27291.15|27291.15|0
1631690960000|2021-09-15 07:29:20|27287.62|27287.62|27288.03|27288.03|27288.03|27288.03|27287.62|27287.62|0
1631690990000|2021-09-15 07:29:50|27305.7|27305.7|27306.3|27306.3|27306.3|27306.3|27305.1|27305.1|0
1631691010000|2021-09-15 07:30:10|27302.36|27302.36|27301.76|27301.76|27302.36|27302.36|27301.76|27301.76|0
1631691030000|2021-09-15 07:30:30|27298.22|27298.22|27298.22|27298.22|27298.22|27298.22|27298.22|27298.22|0
1631691070000|2021-09-15 07:31:10|27291.15|27291.15|27284.08|27284.08|27291.15|27291.15|27284.08|27284.08|0
1631691100000|2021-09-15 07:31:40|27291.75|27291.75|27304.19|27304.19|27304.19|27304.19|27291.75|27291.75|0
1631691110000|2021-09-15 07:31:50|27300.65|27300.65|27300.65|27300.65|27300.65|27300.65|27300.65|27300.65|0
1631691120000|2021-09-15 07:32:00|27301.25|27301.25|27301.25|27301.25|27301.25|27301.25|27301.25|27301.25|0
1631691170000|2021-09-15 07:32:50|27297.72|27297.72|27294.18|27294.18|27297.72|27297.72|27294.18|27294.18|0
1631691190000|2021-09-15 07:33:10|27293.94|27293.94|27293.7|27293.7|27293.94|27293.94|27293.7|27293.7|0
1631691200000|2021-09-15 07:33:20|27304.3|27304.3|27304.3|27304.3|27304.3|27304.3|27304.3|27304.3|0
1631691210000|2021-09-15 07:33:30|27304.71|27304.71|27304.71|27304.71|27311.78|27311.78|27304.71|27304.71|0
1631691220000|2021-09-15 07:33:40|27301.18|27301.18|27301.59|27301.59|27301.59|27301.59|27301.18|27301.18|0
1631691230000|2021-09-15 07:33:50|27302.79|27302.79|27302.38|27302.38|27302.79|27302.79|27302.38|27302.38|0
1631691260000|2021-09-15 07:34:20|27312.99|27312.99|27316.52|27316.52|27316.52|27316.52|27312.99|27312.99|0
1631691270000|2021-09-15 07:34:30|27317.34|27317.34|27317.34|27317.34|27317.34|27317.34|27317.34|27317.34|0
1631691280000|2021-09-15 07:34:40|27316.52|27316.52|27316.52|27316.52|27316.52|27316.52|27316.52|27316.52|0
1631691290000|2021-09-15 07:34:50|27317.72|27317.72|27317.72|27317.72|27317.72|27317.72|27317.72|27317.72|0
1631691300000|2021-09-15 07:35:00|27318.13|27318.13|27318.13|27318.13|27318.13|27318.13|27318.13|27318.13|0
1631691320000|2021-09-15 07:35:20|27314.6|27314.6|27314.6|27314.6|27314.6|27314.6|27314.6|27314.6|0
1631691340000|2021-09-15 07:35:40|27314|27314|27314|27314|27314|27314|27314|27314|0
1631691350000|2021-09-15 07:35:50|27314.6|27314.6|27314.6|27314.6|27314.6|27314.6|27314.6|27314.6|0
1631691390000|2021-09-15 07:36:30|27307.12|27307.12|27305.48|27305.48|27307.12|27307.12|27305.48|27305.48|0
1631691400000|2021-09-15 07:36:40|27309.01|27309.01|27309.01|27309.01|27309.42|27309.42|27309.01|27309.01|0
1631691420000|2021-09-15 07:37:00|27309.42|27309.42|27308.6|27308.6|27309.42|27309.42|27308.6|27308.6|0
1631691450000|2021-09-15 07:37:30|27322.74|27322.74|27319.21|27319.21|27322.74|27322.74|27319.21|27319.21|0
1631691480000|2021-09-15 07:38:00|27315.67|27315.67|27315.67|27315.67|27315.67|27315.67|27315.67|27315.67|0
1631691500000|2021-09-15 07:38:20|27319.21|27319.21|27319.21|27319.21|27319.21|27319.21|27319.21|27319.21|0
1631691520000|2021-09-15 07:38:40|27322.74|27322.74|27326.88|27326.88|27326.88|27326.88|27322.74|27322.74|0
1631691530000|2021-09-15 07:38:50|27326.39|27326.39|27326.39|27326.39|27326.39|27326.39|27326.39|27326.39|0
1631691570000|2021-09-15 07:39:30|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|0
1631691580000|2021-09-15 07:39:40|27322.26|27322.26|27318.72|27318.72|27322.26|27322.26|27318.72|27318.72|0
1631691600000|2021-09-15 07:40:00|27319.54|27319.54|27318.31|27318.31|27319.54|27319.54|27318.31|27318.31|0
1631691610000|2021-09-15 07:40:10|27317.71|27317.71|27317.71|27317.71|27317.71|27317.71|27317.71|27317.71|0
1631691620000|2021-09-15 07:40:20|27317.11|27317.11|27317.11|27317.11|27317.11|27317.11|27317.11|27317.11|0
1631691700000|2021-09-15 07:41:40|27302.97|27302.97|27302.97|27302.97|27302.97|27302.97|27302.97|27302.97|0
1631691720000|2021-09-15 07:42:00|27306.51|27306.51|27310.04|27310.04|27310.04|27310.04|27306.51|27306.51|0
1631691740000|2021-09-15 07:42:20|27313.58|27313.58|27313.58|27313.58|27313.58|27313.58|27313.58|27313.58|0
1631691760000|2021-09-15 07:42:40|27317.11|27317.11|27317.11|27317.11|27317.11|27317.11|27317.11|27317.11|0
1631691770000|2021-09-15 07:42:50|27320.65|27320.65|27320.65|27320.65|27320.65|27320.65|27320.65|27320.65|0
1631691780000|2021-09-15 07:43:00|27324.18|27324.18|27320.65|27320.65|27327.72|27327.72|27320.65|27320.65|0
1631691810000|2021-09-15 07:43:30|27327.72|27327.72|27327.72|27327.72|27327.72|27327.72|27327.72|27327.72|0
1631691830000|2021-09-15 07:43:50|27324.18|27324.18|27320.65|27320.65|27324.18|27324.18|27320.65|27320.65|0
1631691860000|2021-09-15 07:44:20|27313.58|27313.58|27313.58|27313.58|27313.58|27313.58|27313.58|27313.58|0
1631691870000|2021-09-15 07:44:30|27312.98|27312.98|27312.98|27312.98|27312.98|27312.98|27312.98|27312.98|0
1631691900000|2021-09-15 07:45:00|27310.57|27310.57|27310.57|27310.57|27310.57|27310.57|27310.57|27310.57|0
1631691920000|2021-09-15 07:45:20|27321.18|27321.18|27317.83|27317.83|27321.18|27321.18|27307.83|27307.83|0
1631691930000|2021-09-15 07:45:30|27328.44|27328.44|27326.11|27326.11|27328.44|27328.44|27324.9|27324.9|0
1631691940000|2021-09-15 07:45:40|27322.57|27322.57|27322.57|27322.57|27322.57|27322.57|27322.57|27322.57|0
1631691950000|2021-09-15 07:45:50|27329.64|27329.64|27338.51|27338.51|27338.51|27338.51|27329.64|27329.64|0
1631691960000|2021-09-15 07:46:00|27334.98|27334.98|27334.38|27334.38|27334.98|27334.98|27334.38|27334.38|0
1631691990000|2021-09-15 07:46:30|27334.98|27334.98|27339.11|27339.11|27339.11|27339.11|27334.98|27334.98|0
1631692040000|2021-09-15 07:47:20|27332.04|27332.04|27335.58|27335.58|27335.58|27335.58|27332.04|27332.04|0
1631692060000|2021-09-15 07:47:40|27339.11|27339.11|27339.11|27339.11|27339.11|27339.11|27339.11|27339.11|0
1631692080000|2021-09-15 07:48:00|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|0
1631692090000|2021-09-15 07:48:10|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|0
1631692120000|2021-09-15 07:48:40|27321.44|27321.44|27321.44|27321.44|27321.44|27321.44|27321.44|27321.44|0
1631692240000|2021-09-15 07:50:40|27314.37|27314.37|27314.37|27314.37|27314.37|27314.37|27314.37|27314.37|0
1631692260000|2021-09-15 07:51:00|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|0
1631692280000|2021-09-15 07:51:20|27317.49|27317.49|27318.7|27318.7|27318.7|27318.7|27317.49|27317.49|0
1631692310000|2021-09-15 07:51:50|27319.3|27319.3|27319.3|27319.3|27319.3|27319.3|27319.3|27319.3|0
1631692380000|2021-09-15 07:53:00|27318.7|27318.7|27318.09|27318.09|27318.7|27318.7|27317.49|27317.49|0
1631692390000|2021-09-15 07:53:10|27317.61|27317.61|27306.76|27306.76|27317.61|27317.61|27306.76|27306.76|0
1631692400000|2021-09-15 07:53:20|27299.69|27299.69|27292.62|27292.62|27299.69|27299.69|27292.62|27292.62|0
1631692410000|2021-09-15 07:53:30|27296.16|27296.16|27292.62|27292.62|27296.16|27296.16|27292.62|27292.62|0
1631692420000|2021-09-15 07:53:40|27296.16|27296.16|27292.62|27292.62|27296.16|27296.16|27292.62|27292.62|0
1631692430000|2021-09-15 07:53:50|27292.02|27292.02|27292.02|27292.02|27292.02|27292.02|27292.02|27292.02|0
1631692450000|2021-09-15 07:54:10|27281.42|27281.42|27281.42|27281.42|27281.42|27281.42|27281.42|27281.42|0
1631692470000|2021-09-15 07:54:30|27279.62|27279.62|27279.62|27279.62|27279.62|27279.62|27279.62|27279.62|0
1631692510000|2021-09-15 07:55:10|27269.01|27269.01|27269.01|27269.01|27269.01|27269.01|27269.01|27269.01|0
1631692520000|2021-09-15 07:55:20|27265.48|27265.48|27277.69|27277.69|27277.69|27277.69|27263.55|27263.55|0
1631692560000|2021-09-15 07:56:00|27281.22|27281.22|27281.71|27281.71|27281.71|27281.71|27281.22|27281.22|0
1631692600000|2021-09-15 07:56:40|27278.17|27278.17|27278.17|27278.17|27278.17|27278.17|27278.17|27278.17|0
1631692620000|2021-09-15 07:57:00|27271.1|27271.1|27271.1|27271.1|27271.1|27271.1|27271.1|27271.1|0
1631692630000|2021-09-15 07:57:10|27270.5|27270.5|27271.73|27271.73|27271.73|27271.73|27270.5|27270.5|0
1631692640000|2021-09-15 07:57:20|27271.13|27271.13|27270.53|27270.53|27271.13|27271.13|27270.53|27270.53|0
1631692660000|2021-09-15 07:57:40|27266.99|27266.99|27267.81|27267.81|27267.81|27267.81|27266.99|27266.99|0
1631692720000|2021-09-15 07:58:40|27274.88|27274.88|27274.88|27274.88|27274.88|27274.88|27274.88|27274.88|0
1631692740000|2021-09-15 07:59:00|27274.47|27274.47|27274.47|27274.47|27274.47|27274.47|27274.47|27274.47|0
1631692810000|2021-09-15 08:00:10|27281.54|27281.54|27292.15|27292.15|27292.15|27292.15|27281.54|27281.54|0
1631692830000|2021-09-15 08:00:30|27288.61|27288.61|27288.61|27288.61|27288.61|27288.61|27288.61|27288.61|0
1631692860000|2021-09-15 08:01:00|27295.68|27295.68|27299.82|27299.82|27299.82|27299.82|27295.68|27295.68|0
1631692870000|2021-09-15 08:01:10|27300.23|27300.23|27300.23|27300.23|27300.23|27300.23|27300.23|27300.23|0
1631692910000|2021-09-15 08:01:50|27303.76|27303.76|27303.76|27303.76|27303.76|27303.76|27303.76|27303.76|0
1631692930000|2021-09-15 08:02:10|27305.57|27305.57|27305.57|27305.57|27305.57|27305.57|27305.57|27305.57|0
1631692940000|2021-09-15 08:02:20|27297.9|27297.9|27298.31|27298.31|27298.31|27298.31|27297.9|27297.9|0
1631692980000|2021-09-15 08:03:00|27301.84|27301.84|27305.38|27305.38|27305.38|27305.38|27301.84|27301.84|0
1631693040000|2021-09-15 08:04:00|27298.31|27298.31|27297.71|27297.71|27298.31|27298.31|27297.71|27297.71|0
1631693050000|2021-09-15 08:04:10|27301.24|27301.24|27301.24|27301.24|27301.24|27301.24|27301.24|27301.24|0
1631693060000|2021-09-15 08:04:20|27300.64|27300.64|27300.64|27300.64|27300.64|27300.64|27300.64|27300.64|0
1631693080000|2021-09-15 08:04:40|27297.1|27297.1|27297.1|27297.1|27297.1|27297.1|27297.1|27297.1|0
1631693100000|2021-09-15 08:05:00|27296.69|27296.69|27297.1|27297.1|27297.1|27297.1|27296.69|27296.69|0
1631693130000|2021-09-15 08:05:30|27300.64|27300.64|27304.17|27304.17|27304.17|27304.17|27300.64|27300.64|0
1631693160000|2021-09-15 08:06:00|27307.71|27307.71|27307.71|27307.71|27307.71|27307.71|27307.71|27307.71|0
1631693190000|2021-09-15 08:06:30|27311.24|27311.24|27311.24|27311.24|27311.24|27311.24|27311.24|27311.24|0
1631693220000|2021-09-15 08:07:00|27311.65|27311.65|27311.65|27311.65|27311.65|27311.65|27311.65|27311.65|0
1631693230000|2021-09-15 08:07:10|27308.12|27308.12|27308.12|27308.12|27308.12|27308.12|27308.12|27308.12|0
1631693250000|2021-09-15 08:07:30|27308.72|27308.72|27308.72|27308.72|27308.72|27308.72|27308.72|27308.72|0
1631693280000|2021-09-15 08:08:00|27312.25|27312.25|27312.25|27312.25|27312.25|27312.25|27312.25|27312.25|0
1631693310000|2021-09-15 08:08:30|27312.74|27312.74|27312.74|27312.74|27312.74|27312.74|27312.74|27312.74|0
1631693340000|2021-09-15 08:09:00|27311.54|27311.54|27311.54|27311.54|27311.54|27311.54|27311.54|27311.54|0
1631693420000|2021-09-15 08:10:20|27315.07|27315.07|27315.07|27315.07|27315.07|27315.07|27315.07|27315.07|0
1631693470000|2021-09-15 08:11:10|27318.61|27318.61|27315.07|27315.07|27322.14|27322.14|27315.07|27315.07|0
1631693480000|2021-09-15 08:11:20|27315.67|27315.67|27315.67|27315.67|27315.67|27315.67|27315.67|27315.67|0
1631693500000|2021-09-15 08:11:40|27319.21|27319.21|27319.21|27319.21|27319.21|27319.21|27319.21|27319.21|0
1631693540000|2021-09-15 08:12:20|27318.61|27318.61|27317.88|27317.88|27318.61|27318.61|27317.88|27317.88|0
1631693550000|2021-09-15 08:12:30|27318.48|27318.48|27323.82|27323.82|27323.82|27323.82|27318.48|27318.48|0
1631693570000|2021-09-15 08:12:50|27325.05|27325.05|27325.05|27325.05|27325.05|27325.05|27325.05|27325.05|0
1631693650000|2021-09-15 08:14:10|27324.81|27324.81|27324.08|27324.08|27324.81|27324.81|27324.08|27324.08|0
1631693660000|2021-09-15 08:14:20|27323.26|27323.26|27326.39|27326.39|27326.8|27326.8|27323.26|27323.26|0
1631693680000|2021-09-15 08:14:40|27322.85|27322.85|27322.25|27322.25|27322.85|27322.85|27322.25|27322.25|0
1631693710000|2021-09-15 08:15:10|27321.65|27321.65|27313.98|27313.98|27321.65|27321.65|27313.98|27313.98|0
1631693720000|2021-09-15 08:15:20|27306.91|27306.91|27306.91|27306.91|27306.91|27306.91|27306.91|27306.91|0
1631693740000|2021-09-15 08:15:40|27310.44|27310.44|27310.44|27310.44|27310.44|27310.44|27310.44|27310.44|0
1631693750000|2021-09-15 08:15:50|27309.24|27309.24|27312.18|27312.18|27312.18|27312.18|27308.64|27308.64|0
1631693780000|2021-09-15 08:16:20|27319.25|27319.25|27319.25|27319.25|27319.25|27319.25|27319.25|27319.25|0
1631693830000|2021-09-15 08:17:10|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|0
1631693850000|2021-09-15 08:17:30|27312.78|27312.78|27312.78|27312.78|27312.78|27312.78|27312.78|27312.78|0
1631693880000|2021-09-15 08:18:00|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|0
1631693890000|2021-09-15 08:18:10|27312.78|27312.78|27323.38|27323.38|27323.38|27323.38|27312.78|27312.78|0
1631693920000|2021-09-15 08:18:40|27326.92|27326.92|27327.52|27327.52|27327.52|27327.52|27326.92|27326.92|0
1631693960000|2021-09-15 08:19:20|27331.05|27331.05|27331.05|27331.05|27331.05|27331.05|27331.05|27331.05|0
1631693970000|2021-09-15 08:19:30|27334.59|27334.59|27334.59|27334.59|27334.59|27334.59|27334.59|27334.59|0
1631693990000|2021-09-15 08:19:50|27333.99|27333.99|27326.32|27326.32|27333.99|27333.99|27326.32|27326.32|0
1631694000000|2021-09-15 08:20:00|27325.5|27325.5|27325.5|27325.5|27325.5|27325.5|27325.5|27325.5|0
1631694060000|2021-09-15 08:21:00|27324.9|27324.9|27324.9|27324.9|27324.9|27324.9|27324.9|27324.9|0
1631694170000|2021-09-15 08:22:50|27331.96|27331.96|27328.43|27328.43|27331.96|27331.96|27328.43|27328.43|0
1631694180000|2021-09-15 08:23:00|27324.9|27324.9|27320.76|27320.76|27324.9|27324.9|27320.16|27320.16|0
1631694220000|2021-09-15 08:23:40|27317.22|27317.22|27317.22|27317.22|27317.22|27317.22|27317.22|27317.22|0
1631694250000|2021-09-15 08:24:10|27320.76|27320.76|27320.76|27320.76|27320.76|27320.76|27320.76|27320.76|0
1631694270000|2021-09-15 08:24:30|27317.22|27317.22|27317.22|27317.22|27317.22|27317.22|27317.22|27317.22|0
1631694290000|2021-09-15 08:24:50|27313.69|27313.69|27310.15|27310.15|27313.69|27313.69|27310.15|27310.15|0
1631694300000|2021-09-15 08:25:00|27306.62|27306.62|27306.02|27306.02|27306.62|27306.62|27306.02|27306.02|0
1631694330000|2021-09-15 08:25:30|27309.55|27309.55|27309.55|27309.55|27309.55|27309.55|27309.55|27309.55|0
1631694340000|2021-09-15 08:25:40|27313.09|27313.09|27313.09|27313.09|27313.09|27313.09|27313.09|27313.09|0
1631694350000|2021-09-15 08:25:50|27316.62|27316.62|27316.62|27316.62|27316.62|27316.62|27316.62|27316.62|0
1631694360000|2021-09-15 08:26:00|27316.21|27316.21|27312.27|27312.27|27316.21|27316.21|27312.27|27312.27|0
1631694370000|2021-09-15 08:26:10|27312.51|27312.51|27308.98|27308.98|27312.51|27312.51|27308.98|27308.98|0
1631694410000|2021-09-15 08:26:50|27308.73|27308.73|27305.2|27305.2|27308.73|27308.73|27305.2|27305.2|0
1631694420000|2021-09-15 08:27:00|27308.73|27308.73|27309.34|27309.34|27309.34|27309.34|27308.73|27308.73|0
1631694430000|2021-09-15 08:27:10|27312.87|27312.87|27316.4|27316.4|27316.4|27316.4|27312.87|27312.87|0
1631694460000|2021-09-15 08:27:40|27319.94|27319.94|27319.94|27319.94|27319.94|27319.94|27319.94|27319.94|0
1631694500000|2021-09-15 08:28:20|27320.76|27320.76|27320.76|27320.76|27320.76|27320.76|27320.76|27320.76|0
1631694520000|2021-09-15 08:28:40|27313.69|27313.69|27313.69|27313.69|27313.69|27313.69|27313.69|27313.69|0
1631694530000|2021-09-15 08:28:50|27317.22|27317.22|27317.22|27317.22|27317.22|27317.22|27317.22|27317.22|0
1631694590000|2021-09-15 08:29:50|27313.69|27313.69|27313.69|27313.69|27313.69|27313.69|27313.69|27313.69|0
1631694600000|2021-09-15 08:30:00|27324.29|27324.29|27324.29|27324.29|27324.29|27324.29|27324.29|27324.29|0
1631694610000|2021-09-15 08:30:10|27313.69|27313.69|27310.15|27310.15|27313.69|27313.69|27310.15|27310.15|0
1631694660000|2021-09-15 08:31:00|27310.64|27310.64|27311.36|27311.36|27311.36|27311.36|27310.64|27310.64|0
1631694700000|2021-09-15 08:31:40|27314.9|27314.9|27314.9|27314.9|27314.9|27314.9|27314.9|27314.9|0
1631694730000|2021-09-15 08:32:10|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|0
1631694820000|2021-09-15 08:33:40|27296.62|27296.62|27296.62|27296.62|27296.62|27296.62|27296.62|27296.62|0
1631694880000|2021-09-15 08:34:40|27300.16|27300.16|27300.16|27300.16|27300.16|27300.16|27300.16|27300.16|0
1631694900000|2021-09-15 08:35:00|27296.62|27296.62|27300.16|27300.16|27300.16|27300.16|27296.62|27296.62|0
1631694910000|2021-09-15 08:35:10|27296.62|27296.62|27296.62|27296.62|27296.62|27296.62|27296.62|27296.62|0
1631694930000|2021-09-15 08:35:30|27293.09|27293.09|27293.09|27293.09|27293.09|27293.09|27293.09|27293.09|0
1631694940000|2021-09-15 08:35:40|27293.69|27293.69|27293.69|27293.69|27293.69|27293.69|27293.69|27293.69|0
1631694970000|2021-09-15 08:36:10|27300.76|27300.76|27297.23|27297.23|27300.76|27300.76|27297.23|27297.23|0
1631695010000|2021-09-15 08:36:50|27290.16|27290.16|27290.16|27290.16|27290.16|27290.16|27290.16|27290.16|0
1631695060000|2021-09-15 08:37:40|27289.55|27289.55|27289.55|27289.55|27289.55|27289.55|27289.55|27289.55|0
1631695080000|2021-09-15 08:38:00|27296.62|27296.62|27293.09|27293.09|27296.62|27296.62|27293.09|27293.09|0
1631695100000|2021-09-15 08:38:20|27293.5|27293.5|27293.91|27293.91|27293.91|27293.91|27293.5|27293.5|0
1631695120000|2021-09-15 08:38:40|27293.31|27293.31|27293.31|27293.31|27293.31|27293.31|27293.31|27293.31|0
1631695130000|2021-09-15 08:38:50|27292.71|27292.71|27292.71|27292.71|27292.71|27292.71|27292.71|27292.71|0
1631695160000|2021-09-15 08:39:20|27293.31|27293.31|27293.31|27293.31|27293.31|27293.31|27292.71|27292.71|0
1631695170000|2021-09-15 08:39:30|27289.77|27289.77|27293.31|27293.31|27293.31|27293.31|27289.77|27289.77|0
1631695180000|2021-09-15 08:39:40|27292.71|27292.71|27292.71|27292.71|27292.71|27292.71|27292.71|27292.71|0
1631695190000|2021-09-15 08:39:50|27296.24|27296.24|27296.24|27296.24|27296.24|27296.24|27296.24|27296.24|0
1631695210000|2021-09-15 08:40:10|27292.71|27292.71|27299.78|27299.78|27299.78|27299.78|27292.71|27292.71|0
1631695240000|2021-09-15 08:40:40|27300.98|27300.98|27300.98|27300.98|27300.98|27300.98|27300.98|27300.98|0
1631695260000|2021-09-15 08:41:00|27293.91|27293.91|27293.91|27293.91|27293.91|27293.91|27293.91|27293.91|0
1631695270000|2021-09-15 08:41:10|27286.84|27286.84|27286.84|27286.84|27286.84|27286.84|27286.84|27286.84|0
1631695280000|2021-09-15 08:41:20|27286.24|27286.24|27293.31|27293.31|27293.31|27293.31|27286.24|27286.24|0
1631695290000|2021-09-15 08:41:30|27293.91|27293.91|27293.91|27293.91|27293.91|27293.91|27293.91|27293.91|0
1631695300000|2021-09-15 08:41:40|27290.37|27290.37|27290.37|27290.37|27290.37|27290.37|27290.37|27290.37|0
1631695310000|2021-09-15 08:41:50|27289.65|27289.65|27289.65|27289.65|27289.65|27289.65|27289.65|27289.65|0
1631695320000|2021-09-15 08:42:00|27289.05|27289.05|27289.05|27289.05|27289.05|27289.05|27289.05|27289.05|0
1631695370000|2021-09-15 08:42:50|27285.51|27285.51|27281.98|27281.98|27285.51|27285.51|27281.98|27281.98|0
1631695400000|2021-09-15 08:43:20|27280.78|27280.78|27279.55|27279.55|27282.2|27282.2|27279.55|27279.55|0
1631695430000|2021-09-15 08:43:50|27276.01|27276.01|27268.94|27268.94|27276.01|27276.01|27268.94|27268.94|0
1631695440000|2021-09-15 08:44:00|27268.34|27268.34|27268.34|27268.34|27268.34|27268.34|27268.34|27268.34|0
1631695480000|2021-09-15 08:44:40|27271.88|27271.88|27271.88|27271.88|27271.88|27271.88|27271.88|27271.88|0
1631695490000|2021-09-15 08:44:50|27264.81|27264.81|27264.81|27264.81|27264.81|27264.81|27264.81|27264.81|0
1631695500000|2021-09-15 08:45:00|27265.41|27265.41|27265.41|27265.41|27265.41|27265.41|27265.41|27265.41|0
1631695520000|2021-09-15 08:45:20|27264.81|27264.81|27276.01|27276.01|27276.01|27276.01|27264.81|27264.81|0
1631695530000|2021-09-15 08:45:30|27275.41|27275.41|27275.41|27275.41|27275.41|27275.41|27275.41|27275.41|0
1631695550000|2021-09-15 08:45:50|27270.46|27270.46|27270.46|27270.46|27270.46|27270.46|27270.46|27270.46|0
1631695560000|2021-09-15 08:46:00|27266.92|27266.92|27266.92|27266.92|27266.92|27266.92|27266.92|27266.92|0
1631695570000|2021-09-15 08:46:10|27270.46|27270.46|27270.46|27270.46|27270.46|27270.46|27270.46|27270.46|0
1631695580000|2021-09-15 08:46:20|27273.99|27273.99|27275.19|27275.19|27275.19|27275.19|27273.99|27273.99|0
1631695590000|2021-09-15 08:46:30|27278.73|27278.73|27278.73|27278.73|27278.73|27278.73|27278.73|27278.73|0
1631695600000|2021-09-15 08:46:40|27279.33|27279.33|27279.33|27279.33|27279.33|27279.33|27279.33|27279.33|0
1631695620000|2021-09-15 08:47:00|27282.86|27282.86|27282.86|27282.86|27282.86|27282.86|27282.86|27282.86|0
1631695630000|2021-09-15 08:47:10|27284.09|27284.09|27284.09|27284.09|27284.09|27284.09|27284.09|27284.09|0
1631695640000|2021-09-15 08:47:20|27287.63|27287.63|27284.09|27284.09|27291.16|27291.16|27284.09|27284.09|0
1631695700000|2021-09-15 08:48:20|27283.49|27283.49|27282.67|27282.67|27283.49|27283.49|27282.67|27282.67|0
1631695710000|2021-09-15 08:48:30|27279.14|27279.14|27279.14|27279.14|27279.14|27279.14|27279.14|27279.14|0
1631695730000|2021-09-15 08:48:50|27278.89|27278.89|27278.89|27278.89|27278.89|27278.89|27278.89|27278.89|0
1631695740000|2021-09-15 08:49:00|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|0
1631695800000|2021-09-15 08:50:00|27274.88|27274.88|27274.88|27274.88|27274.88|27274.88|27274.88|27274.88|0
1631695810000|2021-09-15 08:50:10|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|27278.41|0
1631695970000|2021-09-15 08:52:50|27271.34|27271.34|27267.81|27267.81|27271.34|27271.34|27267.81|27267.81|0
1631695980000|2021-09-15 08:53:00|27271.34|27271.34|27267.81|27267.81|27271.34|27271.34|27267.81|27267.81|0
1631696080000|2021-09-15 08:54:40|27274.88|27274.88|27276.08|27276.08|27276.08|27276.08|27274.88|27274.88|0
1631696110000|2021-09-15 08:55:10|27279.61|27279.61|27280.21|27280.21|27280.21|27280.21|27279.61|27279.61|0
1631696120000|2021-09-15 08:55:20|27283.75|27283.75|27284.96|27284.96|27284.96|27284.96|27283.75|27283.75|0
1631696140000|2021-09-15 08:55:40|27285.56|27285.56|27285.56|27285.56|27285.56|27285.56|27285.56|27285.56|0
1631696150000|2021-09-15 08:55:50|27282.02|27282.02|27282.02|27282.02|27282.02|27282.02|27282.02|27282.02|0
1631696210000|2021-09-15 08:56:50|27278.49|27278.49|27278.49|27278.49|27278.49|27278.49|27277.89|27277.89|0
1631696220000|2021-09-15 08:57:00|27277.89|27277.89|27277.89|27277.89|27277.89|27277.89|27277.89|27277.89|0
1631696230000|2021-09-15 08:57:10|27277.29|27277.29|27277.29|27277.29|27277.29|27277.29|27277.29|27277.29|0
1631696260000|2021-09-15 08:57:40|27273.75|27273.75|27273.75|27273.75|27273.75|27273.75|27273.75|27273.75|0
1631696280000|2021-09-15 08:58:00|27274.35|27274.35|27274.35|27274.35|27274.35|27274.35|27274.35|27274.35|0
1631696390000|2021-09-15 08:59:50|27275.17|27275.17|27273.94|27273.94|27275.17|27275.17|27273.94|27273.94|0
1631696400000|2021-09-15 09:00:00|27277.48|27277.48|27281.01|27281.01|27281.01|27281.01|27277.48|27277.48|0
1631696470000|2021-09-15 09:01:10|27277.48|27277.48|27277.48|27277.48|27277.48|27277.48|27277.48|27277.48|0
1631696490000|2021-09-15 09:01:30|27273.94|27273.94|27273.34|27273.34|27273.94|27273.94|27273.34|27273.34|0
1631696500000|2021-09-15 09:01:40|27266.27|27266.27|27266.27|27266.27|27266.27|27266.27|27266.27|27266.27|0
1631696560000|2021-09-15 09:02:40|27262.74|27262.74|27262.74|27262.74|27262.74|27262.74|27262.74|27262.74|0
1631696580000|2021-09-15 09:03:00|27262.33|27262.33|27261.92|27261.92|27262.33|27262.33|27261.92|27261.92|0
1631696590000|2021-09-15 09:03:10|27262.33|27262.33|27262.33|27262.33|27262.33|27262.33|27262.33|27262.33|0
1631696600000|2021-09-15 09:03:20|27265.86|27265.86|27265.86|27265.86|27265.86|27265.86|27265.86|27265.86|0
1631696610000|2021-09-15 09:03:30|27266.27|27266.27|27266.27|27266.27|27266.27|27266.27|27266.27|27266.27|0
1631696620000|2021-09-15 09:03:40|27273.34|27273.34|27273.34|27273.34|27273.34|27273.34|27273.34|27273.34|0
1631696640000|2021-09-15 09:04:00|27276.88|27276.88|27276.88|27276.88|27276.88|27276.88|27276.88|27276.88|0
1631696650000|2021-09-15 09:04:10|27280.41|27280.41|27280.41|27280.41|27280.41|27280.41|27280.41|27280.41|0
1631696680000|2021-09-15 09:04:40|27276.88|27276.88|27276.88|27276.88|27276.88|27276.88|27276.88|27276.88|0
1631696690000|2021-09-15 09:04:50|27283.95|27283.95|27287.48|27287.48|27287.48|27287.48|27283.95|27283.95|0
1631696710000|2021-09-15 09:05:10|27288.08|27288.08|27288.08|27288.08|27288.08|27288.08|27288.08|27288.08|0
1631696740000|2021-09-15 09:05:40|27291.62|27291.62|27295.15|27295.15|27295.15|27295.15|27291.62|27291.62|0
1631696760000|2021-09-15 09:06:00|27295.75|27295.75|27295.75|27295.75|27295.75|27295.75|27295.75|27295.75|0
1631696780000|2021-09-15 09:06:20|27288.68|27288.68|27288.2|27288.2|27288.68|27288.68|27288.2|27288.2|0
1631696800000|2021-09-15 09:06:40|27284.66|27284.66|27284.06|27284.06|27284.66|27284.66|27284.06|27284.06|0
1631696870000|2021-09-15 09:07:50|27287.6|27287.6|27287.6|27287.6|27287.6|27287.6|27287.6|27287.6|0
1631696900000|2021-09-15 09:08:20|27294.67|27294.67|27294.67|27294.67|27294.67|27294.67|27294.67|27294.67|0
1631696920000|2021-09-15 09:08:40|27291.13|27291.13|27291.13|27291.13|27291.13|27291.13|27291.13|27291.13|0
1631696960000|2021-09-15 09:09:20|27283.46|27283.46|27279.93|27279.93|27283.46|27283.46|27279.93|27279.93|0
1631696970000|2021-09-15 09:09:30|27279.33|27279.33|27279.33|27279.33|27279.33|27279.33|27279.33|27279.33|0
1631697010000|2021-09-15 09:10:10|27283.46|27283.46|27283.46|27283.46|27283.46|27283.46|27283.46|27283.46|0
1631697080000|2021-09-15 09:11:20|27279.93|27279.93|27283.46|27283.46|27283.46|27283.46|27279.93|27279.93|0
1631697100000|2021-09-15 09:11:40|27284.06|27284.06|27284.06|27284.06|27284.06|27284.06|27284.06|27284.06|0
1631697230000|2021-09-15 09:13:50|27276.99|27276.99|27272.64|27272.64|27276.99|27276.99|27272.64|27272.64|0
1631697240000|2021-09-15 09:14:00|27272.04|27272.04|27272.04|27272.04|27272.04|27272.04|27272.04|27272.04|0
1631697250000|2021-09-15 09:14:10|27271.55|27271.55|27271.55|27271.55|27271.55|27271.55|27271.55|27271.55|0
1631697290000|2021-09-15 09:14:50|27268.02|27268.02|27268.02|27268.02|27268.02|27268.02|27268.02|27268.02|0
1631697310000|2021-09-15 09:15:10|27268.26|27268.26|27268.26|27268.26|27268.26|27268.26|27268.26|27268.26|0
1631697370000|2021-09-15 09:16:10|27264.73|27264.73|27264.73|27264.73|27264.73|27264.73|27264.73|27264.73|0
1631697390000|2021-09-15 09:16:30|27271.8|27271.8|27271.8|27271.8|27271.8|27271.8|27271.8|27271.8|0
1631697400000|2021-09-15 09:16:40|27273|27273|27273|27273|27273|27273|27273|27273|0
1631697420000|2021-09-15 09:17:00|27273.6|27273.6|27273.6|27273.6|27273.6|27273.6|27273.6|27273.6|0
1631697430000|2021-09-15 09:17:10|27270.06|27270.06|27270.06|27270.06|27270.06|27270.06|27270.06|27270.06|0
1631697450000|2021-09-15 09:17:30|27266.53|27266.53|27266.53|27266.53|27266.53|27266.53|27266.53|27266.53|0
1631697480000|2021-09-15 09:18:00|27265.93|27265.93|27265.93|27265.93|27265.93|27265.93|27265.93|27265.93|0
1631697510000|2021-09-15 09:18:30|27262.39|27262.39|27269.46|27269.46|27273|27273|27262.39|27262.39|0
1631697540000|2021-09-15 09:19:00|27270.06|27270.06|27269.46|27269.46|27270.06|27270.06|27269.46|27269.46|0
1631697660000|2021-09-15 09:21:00|27262.39|27262.39|27262.39|27262.39|27262.39|27262.39|27262.39|27262.39|0
1631697680000|2021-09-15 09:21:20|27258.86|27258.86|27258.86|27258.86|27258.86|27258.86|27258.86|27258.86|0
1631697720000|2021-09-15 09:22:00|27260.09|27260.09|27260.09|27260.09|27260.09|27260.09|27260.09|27260.09|0
1631697760000|2021-09-15 09:22:40|27267.16|27267.16|27267.16|27267.16|27267.16|27267.16|27267.16|27267.16|0
1631697780000|2021-09-15 09:23:00|27267.57|27267.57|27267.57|27267.57|27267.57|27267.57|27267.57|27267.57|0
1631697800000|2021-09-15 09:23:20|27267.98|27267.98|27267.98|27267.98|27267.98|27267.98|27267.98|27267.98|0
1631697810000|2021-09-15 09:23:30|27264.44|27264.44|27260.91|27260.91|27264.44|27264.44|27260.91|27260.91|0
1631697840000|2021-09-15 09:24:00|27261.73|27261.73|27262.14|27262.14|27262.14|27262.14|27261.73|27261.73|0
1631697870000|2021-09-15 09:24:30|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|0
1631697900000|2021-09-15 09:25:00|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|0
1631697910000|2021-09-15 09:25:10|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|0
1631697960000|2021-09-15 09:26:00|27269.62|27269.62|27269.62|27269.62|27269.62|27269.62|27269.62|27269.62|0
1631698040000|2021-09-15 09:27:20|27269.02|27269.02|27269.02|27269.02|27269.02|27269.02|27269.02|27269.02|0
1631698050000|2021-09-15 09:27:30|27265.48|27265.48|27264.28|27264.28|27265.48|27265.48|27264.28|27264.28|0
1631698060000|2021-09-15 09:27:40|27264.04|27264.04|27263.44|27263.44|27264.04|27264.04|27262.84|27262.84|0
1631698070000|2021-09-15 09:27:50|27264.04|27264.04|27264.04|27264.04|27264.04|27264.04|27264.04|27264.04|0
1631698080000|2021-09-15 09:28:00|27256.97|27256.97|27256.97|27256.97|27256.97|27256.97|27256.97|27256.97|0
1631698110000|2021-09-15 09:28:30|27260.5|27260.5|27260.5|27260.5|27260.5|27260.5|27260.5|27260.5|0
1631698120000|2021-09-15 09:28:40|27261.1|27261.1|27262.31|27262.31|27262.31|27262.31|27261.1|27261.1|0
1631698130000|2021-09-15 09:28:50|27265.84|27265.84|27265.84|27265.84|27265.84|27265.84|27265.84|27265.84|0
1631698150000|2021-09-15 09:29:10|27265.43|27265.43|27265.43|27265.43|27265.43|27265.43|27265.43|27265.43|0
1631698160000|2021-09-15 09:29:20|27268.97|27268.97|27265.43|27265.43|27268.97|27268.97|27265.43|27265.43|0
1631698190000|2021-09-15 09:29:50|27261.9|27261.9|27261.9|27261.9|27261.9|27261.9|27261.9|27261.9|0
1631698200000|2021-09-15 09:30:00|27265.43|27265.43|27265.43|27265.43|27265.43|27265.43|27265.19|27265.19|0
1631698210000|2021-09-15 09:30:10|27268.97|27268.97|27272.5|27272.5|27272.5|27272.5|27268.97|27268.97|0
1631698250000|2021-09-15 09:30:50|27268.97|27268.97|27268.97|27268.97|27268.97|27268.97|27268.97|27268.97|0
1631698300000|2021-09-15 09:31:40|27276.04|27276.04|27279.57|27279.57|27279.57|27279.57|27276.04|27276.04|0
1631698330000|2021-09-15 09:32:10|27286.64|27286.64|27286.64|27286.64|27286.64|27286.64|27286.64|27286.64|0
1631698340000|2021-09-15 09:32:20|27283.1|27283.1|27283.1|27283.1|27283.1|27283.1|27283.1|27283.1|0
1631698360000|2021-09-15 09:32:40|27283.71|27283.71|27283.71|27283.71|27283.71|27283.71|27283.71|27283.71|0
1631698380000|2021-09-15 09:33:00|27283.1|27283.1|27279.57|27279.57|27283.1|27283.1|27279.57|27279.57|0
1631698400000|2021-09-15 09:33:20|27279.81|27279.81|27279.81|27279.81|27279.81|27279.81|27279.81|27279.81|0
1631698430000|2021-09-15 09:33:50|27276.28|27276.28|27276.28|27276.28|27276.28|27276.28|27276.28|27276.28|0
1631698500000|2021-09-15 09:35:00|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|0
1631698550000|2021-09-15 09:35:50|27268.61|27268.61|27265.07|27265.07|27268.61|27268.61|27265.07|27265.07|0
1631698570000|2021-09-15 09:36:10|27268.61|27268.61|27268.61|27268.61|27268.61|27268.61|27268.61|27268.61|0
1631698600000|2021-09-15 09:36:40|27268.12|27268.12|27268.61|27268.61|27268.61|27268.61|27268.12|27268.12|0
1631698630000|2021-09-15 09:37:10|27268.12|27268.12|27268.12|27268.12|27268.12|27268.12|27268.12|27268.12|0
1631698710000|2021-09-15 09:38:30|27264.59|27264.59|27264.59|27264.59|27264.59|27264.59|27264.59|27264.59|0
1631698740000|2021-09-15 09:39:00|27265.07|27265.07|27265.07|27265.07|27265.07|27265.07|27265.07|27265.07|0
1631698760000|2021-09-15 09:39:20|27264.83|27264.83|27264.83|27264.83|27264.83|27264.83|27264.83|27264.83|0
1631698800000|2021-09-15 09:40:00|27265.07|27265.07|27268.61|27268.61|27268.61|27268.61|27265.07|27265.07|0
1631698880000|2021-09-15 09:41:20|27272.14|27272.14|27272.14|27272.14|27272.14|27272.14|27272.14|27272.14|0
1631698900000|2021-09-15 09:41:40|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|27275.68|0
1631698930000|2021-09-15 09:42:10|27268.61|27268.61|27268.61|27268.61|27268.61|27268.61|27268.61|27268.61|0
1631698950000|2021-09-15 09:42:30|27272.14|27272.14|27271.9|27271.9|27272.14|27272.14|27271.9|27271.9|0
1631698960000|2021-09-15 09:42:40|27275.43|27275.43|27275.43|27275.43|27275.43|27275.43|27275.43|27275.43|0
1631698990000|2021-09-15 09:43:10|27278.97|27278.97|27278.97|27278.97|27278.97|27278.97|27278.97|27278.97|0
1631699020000|2021-09-15 09:43:40|27278.73|27278.73|27278.73|27278.73|27278.73|27278.73|27278.73|27278.73|0
1631699100000|2021-09-15 09:45:00|27279.14|27279.14|27282.67|27282.67|27282.67|27282.67|27279.14|27279.14|0
1631699110000|2021-09-15 09:45:10|27283.08|27283.08|27283.08|27283.08|27283.08|27283.08|27283.08|27283.08|0
1631699150000|2021-09-15 09:45:50|27283.68|27283.68|27284.09|27284.09|27284.09|27284.09|27283.68|27283.68|0
1631699220000|2021-09-15 09:47:00|27283.61|27283.61|27273|27273|27283.61|27283.61|27273|27273|0
1631699250000|2021-09-15 09:47:30|27269.47|27269.47|27269.47|27269.47|27269.47|27269.47|27269.47|27269.47|0
1631699320000|2021-09-15 09:48:40|27270.07|27270.07|27273.6|27273.6|27273.6|27273.6|27270.07|27270.07|0
1631699350000|2021-09-15 09:49:10|27274.21|27274.21|27274.21|27274.21|27274.21|27274.21|27274.21|27274.21|0
1631699400000|2021-09-15 09:50:00|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|0
1631699410000|2021-09-15 09:50:10|27267.74|27267.74|27267.74|27267.74|27267.74|27267.74|27267.74|27267.74|0
1631699500000|2021-09-15 09:51:40|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|0
1631699520000|2021-09-15 09:52:00|27278.34|27278.34|27278.34|27278.34|27278.34|27278.34|27278.34|27278.34|0
1631699530000|2021-09-15 09:52:10|27281.88|27281.88|27281.88|27281.88|27281.88|27281.88|27281.88|27281.88|0
1631699540000|2021-09-15 09:52:20|27281.28|27281.28|27281.28|27281.28|27281.28|27281.28|27281.28|27281.28|0
1631699560000|2021-09-15 09:52:40|27281.03|27281.03|27281.03|27281.03|27281.03|27281.03|27281.03|27281.03|0
1631699600000|2021-09-15 09:53:20|27281.63|27281.63|27288.7|27288.7|27288.7|27288.7|27281.63|27281.63|0
1631699620000|2021-09-15 09:53:40|27281.63|27281.63|27278.1|27278.1|27281.63|27281.63|27278.1|27278.1|0
1631699630000|2021-09-15 09:53:50|27277.5|27277.5|27278.1|27278.1|27278.1|27278.1|27277.5|27277.5|0
1631699660000|2021-09-15 09:54:20|27271.03|27271.03|27271.03|27271.03|27271.03|27271.03|27271.03|27271.03|0
1631699680000|2021-09-15 09:54:40|27271.51|27271.51|27271.51|27271.51|27271.51|27271.51|27271.51|27271.51|0
1631699690000|2021-09-15 09:54:50|27267.98|27267.98|27271.51|27271.51|27271.51|27271.51|27267.98|27267.98|0
1631699700000|2021-09-15 09:55:00|27275.05|27275.05|27275.05|27275.05|27275.05|27275.05|27275.05|27275.05|0
1631699830000|2021-09-15 09:57:10|27278.58|27278.58|27282.12|27282.12|27282.12|27282.12|27278.58|27278.58|0
1631699840000|2021-09-15 09:57:20|27282.53|27282.53|27282.53|27282.53|27282.53|27282.53|27282.53|27282.53|0
1631699850000|2021-09-15 09:57:30|27275.46|27275.46|27275.46|27275.46|27275.46|27275.46|27275.46|27275.46|0
1631699880000|2021-09-15 09:58:00|27276.06|27276.06|27276.06|27276.06|27276.06|27276.06|27276.06|27276.06|0
1631699890000|2021-09-15 09:58:10|27276.66|27276.66|27276.66|27276.66|27276.66|27276.66|27276.66|27276.66|0
1631699900000|2021-09-15 09:58:20|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|0
1631699940000|2021-09-15 09:59:00|27277.86|27277.86|27277.86|27277.86|27277.86|27277.86|27277.86|27277.86|0
1631699960000|2021-09-15 09:59:20|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|0
1631700010000|2021-09-15 10:00:10|27273.73|27273.73|27273.73|27273.73|27273.73|27273.73|27273.73|27273.73|0
1631700040000|2021-09-15 10:00:40|27273.12|27273.12|27273.12|27273.12|27273.12|27273.12|27273.12|27273.12|0
1631700050000|2021-09-15 10:00:50|27276.66|27276.66|27280.19|27280.19|27280.19|27280.19|27276.66|27276.66|0
1631700070000|2021-09-15 10:01:10|27276.66|27276.66|27276.66|27276.66|27276.66|27276.66|27276.66|27276.66|0
1631700090000|2021-09-15 10:01:30|27273.12|27273.12|27273.12|27273.12|27273.12|27273.12|27273.12|27273.12|0
1631700150000|2021-09-15 10:02:30|27272.71|27272.71|27265.24|27265.24|27272.71|27272.71|27265.24|27265.24|0
1631700160000|2021-09-15 10:02:40|27261.7|27261.7|27259.3|27259.3|27261.7|27261.7|27259.3|27259.3|0
1631700220000|2021-09-15 10:03:40|27255.76|27255.76|27255.76|27255.76|27255.76|27255.76|27255.76|27255.76|0
1631700240000|2021-09-15 10:04:00|27259.3|27259.3|27259.3|27259.3|27259.9|27259.9|27259.3|27259.3|0
1631700250000|2021-09-15 10:04:10|27252.23|27252.23|27252.23|27252.23|27252.23|27252.23|27252.23|27252.23|0
1631700270000|2021-09-15 10:04:30|27248.69|27248.69|27248.69|27248.69|27248.69|27248.69|27248.69|27248.69|0
1631700320000|2021-09-15 10:05:20|27252.23|27252.23|27252.23|27252.23|27252.23|27252.23|27252.23|27252.23|0
1631700330000|2021-09-15 10:05:30|27259.3|27259.3|27259.3|27259.3|27259.3|27259.3|27259.3|27259.3|0
1631700400000|2021-09-15 10:06:40|27248.69|27248.69|27248.69|27248.69|27248.69|27248.69|27248.69|27248.69|0
1631700450000|2021-09-15 10:07:30|27252.23|27252.23|27255.76|27255.76|27255.76|27255.76|27252.23|27252.23|0
1631700500000|2021-09-15 10:08:20|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|0
1631700510000|2021-09-15 10:08:30|27263.43|27263.43|27263.43|27263.43|27263.43|27263.43|27263.43|27263.43|0
1631700550000|2021-09-15 10:09:10|27266.97|27266.97|27266.97|27266.97|27266.97|27266.97|27266.97|27266.97|0
1631700620000|2021-09-15 10:10:20|27263.43|27263.43|27262.83|27262.83|27263.43|27263.43|27262.83|27262.83|0
1631700660000|2021-09-15 10:11:00|27262.42|27262.42|27255.35|27255.35|27262.42|27262.42|27255.35|27255.35|0
1631700680000|2021-09-15 10:11:20|27258.89|27258.89|27258.89|27258.89|27258.89|27258.89|27258.89|27258.89|0
1631700720000|2021-09-15 10:12:00|27259.71|27259.71|27259.71|27259.71|27259.71|27259.71|27259.71|27259.71|0
1631700730000|2021-09-15 10:12:10|27259.11|27259.11|27259.11|27259.11|27262.64|27262.64|27259.11|27259.11|0
1631700750000|2021-09-15 10:12:30|27255.57|27255.57|27252.04|27252.04|27255.57|27255.57|27252.04|27252.04|0
1631700790000|2021-09-15 10:13:10|27259.11|27259.11|27259.11|27259.11|27259.11|27259.11|27259.11|27259.11|0
1631700800000|2021-09-15 10:13:20|27259.52|27259.52|27263.65|27263.65|27263.65|27263.65|27259.52|27259.52|0
1631700860000|2021-09-15 10:14:20|27264.06|27264.06|27264.06|27264.06|27264.06|27264.06|27264.06|27264.06|0
1631700890000|2021-09-15 10:14:50|27263.82|27263.82|27260.89|27260.89|27263.82|27263.82|27260.28|27260.28|0
1631700900000|2021-09-15 10:15:00|27261.49|27261.49|27258.55|27258.55|27261.49|27261.49|27258.55|27258.55|0
1631700940000|2021-09-15 10:15:40|27265.62|27265.62|27265.62|27265.62|27265.62|27265.62|27265.62|27265.62|0
1631701050000|2021-09-15 10:17:30|27262.09|27262.09|27262.09|27262.09|27262.09|27262.09|27262.09|27262.09|0
1631701070000|2021-09-15 10:17:50|27261.84|27261.84|27261.6|27261.6|27261.84|27261.84|27261.6|27261.6|0
1631701090000|2021-09-15 10:18:10|27262.09|27262.09|27262.09|27262.09|27262.09|27262.09|27262.09|27262.09|0
1631701240000|2021-09-15 10:20:40|27258.55|27258.55|27258.55|27258.55|27258.55|27258.55|27258.55|27258.55|0
1631701280000|2021-09-15 10:21:20|27255.02|27255.02|27255.02|27255.02|27255.02|27255.02|27255.02|27255.02|0
1631701360000|2021-09-15 10:22:40|27258.55|27258.55|27258.55|27258.55|27258.55|27258.55|27258.55|27258.55|0
1631701410000|2021-09-15 10:23:30|27265.62|27265.62|27267.42|27267.42|27267.42|27267.42|27265.62|27265.62|0
1631701430000|2021-09-15 10:23:50|27268.63|27268.63|27268.03|27268.03|27268.63|27268.63|27267.42|27267.42|0
1631701440000|2021-09-15 10:24:00|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|27267.42|0
1631701500000|2021-09-15 10:25:00|27270.96|27270.96|27278.03|27278.03|27278.03|27278.03|27270.96|27270.96|0
1631701510000|2021-09-15 10:25:10|27267.42|27267.42|27263.89|27263.89|27267.42|27267.42|27263.89|27263.89|0
1631701520000|2021-09-15 10:25:20|27260.35|27260.35|27260.35|27260.35|27260.35|27260.35|27260.35|27260.35|0
1631701580000|2021-09-15 10:26:20|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|0
1631701680000|2021-09-15 10:28:00|27260.35|27260.35|27260.35|27260.35|27260.35|27260.35|27260.35|27260.35|0
1631701780000|2021-09-15 10:29:40|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|27263.89|0
1631701790000|2021-09-15 10:29:50|27260.35|27260.35|27260.35|27260.35|27260.35|27260.35|27260.35|27260.35|0
1631701860000|2021-09-15 10:31:00|27259.75|27259.75|27259.15|27259.15|27259.75|27259.75|27259.15|27259.15|0
1631701870000|2021-09-15 10:31:10|27255.62|27255.62|27255.62|27255.62|27255.62|27255.62|27255.62|27255.62|0
1631701880000|2021-09-15 10:31:20|27252.08|27252.08|27252.08|27252.08|27252.08|27252.08|27252.08|27252.08|0
1631701890000|2021-09-15 10:31:30|27251.67|27251.67|27251.67|27251.67|27251.67|27251.67|27251.67|27251.67|0
1631701900000|2021-09-15 10:31:40|27248.14|27248.14|27248.14|27248.14|27248.14|27248.14|27248.14|27248.14|0
1631701930000|2021-09-15 10:32:10|27251.67|27251.67|27255.21|27255.21|27255.21|27255.21|27251.67|27251.67|0
1631701980000|2021-09-15 10:33:00|27253.41|27253.41|27253.41|27253.41|27253.41|27253.41|27253.41|27253.41|0
1631702070000|2021-09-15 10:34:30|27242.8|27242.8|27242.8|27242.8|27242.8|27242.8|27242.8|27242.8|0
1631702080000|2021-09-15 10:34:40|27246.34|27246.34|27246.34|27246.34|27246.34|27246.34|27246.34|27246.34|0
1631702100000|2021-09-15 10:35:00|27245.74|27245.74|27246.34|27246.34|27246.34|27246.34|27245.74|27245.74|0
1631702110000|2021-09-15 10:35:10|27249.87|27249.87|27249.87|27249.87|27249.87|27249.87|27249.87|27249.87|0
1631702190000|2021-09-15 10:36:30|27246.34|27246.34|27246.34|27246.34|27246.34|27246.34|27246.34|27246.34|0
1631702260000|2021-09-15 10:37:40|27246.75|27246.75|27253.82|27253.82|27253.82|27253.82|27246.75|27246.75|0
1631702300000|2021-09-15 10:38:20|27254.06|27254.06|27254.06|27254.06|27254.06|27254.06|27254.06|27254.06|0
1631702330000|2021-09-15 10:38:50|27257.59|27257.59|27257.59|27257.59|27264.66|27264.66|27257.59|27257.59|0
1631702390000|2021-09-15 10:39:50|27256.99|27256.99|27256.99|27256.99|27256.99|27256.99|27256.99|27256.99|0
1631702450000|2021-09-15 10:40:50|27260.53|27260.53|27260.53|27260.53|27260.53|27260.53|27260.53|27260.53|0
1631702480000|2021-09-15 10:41:20|27256.99|27256.99|27256.99|27256.99|27256.99|27256.99|27256.99|27256.99|0
1631702530000|2021-09-15 10:42:10|27256.17|27256.17|27256.17|27256.17|27256.17|27256.17|27256.17|27256.17|0
1631702540000|2021-09-15 10:42:20|27255.76|27255.76|27255.76|27255.76|27255.76|27255.76|27255.76|27255.76|0
1631702560000|2021-09-15 10:42:40|27256|27256|27256|27256|27256|27256|27256|27256|0
1631702600000|2021-09-15 10:43:20|27256.6|27256.6|27264.88|27264.88|27264.88|27264.88|27256.6|27256.6|0
1631702690000|2021-09-15 10:44:50|27271.95|27271.95|27271.95|27271.95|27271.95|27271.95|27271.95|27271.95|0
1631702700000|2021-09-15 10:45:00|27264.88|27264.88|27264.88|27264.88|27264.88|27264.88|27264.88|27264.88|0
1631702710000|2021-09-15 10:45:10|27264.39|27264.39|27264.39|27264.39|27264.39|27264.39|27264.39|27264.39|0
1631702790000|2021-09-15 10:46:30|27264.99|27264.99|27264.99|27264.99|27264.99|27264.99|27264.99|27264.99|0
1631702890000|2021-09-15 10:48:10|27264.39|27264.39|27264.39|27264.39|27264.39|27264.39|27264.39|27264.39|0
1631702940000|2021-09-15 10:49:00|27267.93|27267.93|27264.39|27264.39|27267.93|27267.93|27264.39|27264.39|0
1631702950000|2021-09-15 10:49:10|27260.86|27260.86|27260.86|27260.86|27260.86|27260.86|27260.86|27260.86|0
1631702960000|2021-09-15 10:49:20|27260.45|27260.45|27260.45|27260.45|27260.45|27260.45|27260.45|27260.45|0
1631702970000|2021-09-15 10:49:30|27253.38|27253.38|27253.38|27253.38|27253.38|27253.38|27253.38|27253.38|0
1631703010000|2021-09-15 10:50:10|27252.97|27252.97|27252.97|27252.97|27252.97|27252.97|27252.97|27252.97|0
1631703120000|2021-09-15 10:52:00|27256.5|27256.5|27256.5|27256.5|27256.5|27256.5|27256.5|27256.5|0
1631703140000|2021-09-15 10:52:20|27260.04|27260.04|27260.04|27260.04|27260.04|27260.04|27260.04|27260.04|0
1631703180000|2021-09-15 10:53:00|27263.57|27263.57|27263.57|27263.57|27263.57|27263.57|27263.57|27263.57|0
1631703200000|2021-09-15 10:53:20|27260.04|27260.04|27260.04|27260.04|27260.04|27260.04|27260.04|27260.04|0
1631703240000|2021-09-15 10:54:00|27260.52|27260.52|27260.52|27260.52|27260.52|27260.52|27260.52|27260.52|0
1631703250000|2021-09-15 10:54:10|27261.12|27261.12|27261.72|27261.72|27261.72|27261.72|27261.12|27261.12|0
1631703270000|2021-09-15 10:54:30|27262.32|27262.32|27262.32|27262.32|27262.32|27262.32|27262.32|27262.32|0
1631703290000|2021-09-15 10:54:50|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|0
1631703340000|2021-09-15 10:55:40|27268.91|27268.91|27268.91|27268.91|27268.91|27268.91|27268.91|27268.91|0
1631703350000|2021-09-15 10:55:50|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|27265.38|0
1631703450000|2021-09-15 10:57:30|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|27261.84|0
1631703470000|2021-09-15 10:57:50|27261.24|27261.24|27261.24|27261.24|27261.24|27261.24|27261.24|27261.24|0
1631703490000|2021-09-15 10:58:10|27260.64|27260.64|27253.57|27253.57|27260.64|27260.64|27253.57|27253.57|0
1631703590000|2021-09-15 10:59:50|27252.97|27252.97|27252.97|27252.97|27252.97|27252.97|27252.97|27252.97|0
1631703610000|2021-09-15 11:00:10|27249.43|27249.43|27249.43|27249.43|27249.43|27249.43|27249.43|27249.43|0
1631703630000|2021-09-15 11:00:30|27250.03|27250.03|27250.63|27250.63|27250.63|27250.63|27250.03|27250.03|0
1631703760000|2021-09-15 11:02:40|27243.56|27243.56|27243.56|27243.56|27243.56|27243.56|27243.56|27243.56|0
1631703770000|2021-09-15 11:02:50|27243.16|27243.16|27236.09|27236.09|27243.16|27243.16|27236.09|27236.09|0
1631703840000|2021-09-15 11:04:00|27229.02|27229.02|27229.02|27229.02|27229.02|27229.02|27229.02|27229.02|0
1631703850000|2021-09-15 11:04:10|27229.62|27229.62|27230.22|27230.22|27230.22|27230.22|27229.62|27229.62|0
1631703860000|2021-09-15 11:04:20|27230.82|27230.82|27230.58|27230.58|27230.82|27230.82|27230.58|27230.58|0
1631703880000|2021-09-15 11:04:40|27230.99|27230.99|27230.99|27230.99|27230.99|27230.99|27230.99|27230.99|0
1631703890000|2021-09-15 11:04:50|27238.06|27238.06|27238.06|27238.06|27238.06|27238.06|27238.06|27238.06|0
1631703900000|2021-09-15 11:05:00|27237.81|27237.81|27237.81|27237.81|27237.81|27237.81|27237.81|27237.81|0
1631703950000|2021-09-15 11:05:50|27238.41|27238.41|27238.41|27238.41|27238.41|27238.41|27238.41|27238.41|0
1631704030000|2021-09-15 11:07:10|27246.69|27246.69|27246.69|27246.69|27246.69|27246.69|27246.69|27246.69|0
1631704140000|2021-09-15 11:09:00|27247.29|27247.29|27254.36|27254.36|27254.36|27254.36|27236.68|27236.68|0
1631704200000|2021-09-15 11:10:00|27247.29|27247.29|27247.29|27247.29|27247.29|27247.29|27247.29|27247.29|0
1631704240000|2021-09-15 11:10:40|27254.36|27254.36|27254.36|27254.36|27254.36|27254.36|27254.36|27254.36|0
1631704280000|2021-09-15 11:11:20|27254.96|27254.96|27254.96|27254.96|27254.96|27254.96|27254.96|27254.96|0
1631704440000|2021-09-15 11:14:00|27250.82|27250.82|27250.82|27250.82|27250.82|27250.82|27250.82|27250.82|0
1631704460000|2021-09-15 11:14:20|27243.75|27243.75|27243.75|27243.75|27243.75|27243.75|27243.75|27243.75|0
1631704490000|2021-09-15 11:14:50|27244.16|27244.16|27244.16|27244.16|27244.16|27244.16|27244.16|27244.16|0
1631704510000|2021-09-15 11:15:10|27251.23|27251.23|27254.77|27254.77|27254.77|27254.77|27251.23|27251.23|0
1631704580000|2021-09-15 11:16:20|27258.3|27258.3|27261.84|27261.84|27261.84|27261.84|27258.3|27258.3|0
1631704590000|2021-09-15 11:16:30|27262.25|27262.25|27262.25|27262.25|27262.25|27262.25|27262.25|27262.25|0
1631704610000|2021-09-15 11:16:50|27265.78|27265.78|27265.78|27265.78|27265.78|27265.78|27265.78|27265.78|0
1631704620000|2021-09-15 11:17:00|27258.71|27258.71|27255.18|27255.18|27258.71|27258.71|27255.18|27255.18|0
1631704660000|2021-09-15 11:17:40|27251.64|27251.64|27255.18|27255.18|27255.18|27255.18|27251.64|27251.64|0
1631704680000|2021-09-15 11:18:00|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|0
1631704690000|2021-09-15 11:18:10|27259.12|27259.12|27259.12|27259.12|27259.12|27259.12|27259.12|27259.12|0
1631704740000|2021-09-15 11:19:00|27262.66|27262.66|27255.59|27255.59|27262.66|27262.66|27255.59|27255.59|0
1631704750000|2021-09-15 11:19:10|27255.34|27255.34|27255.34|27255.34|27255.34|27255.34|27255.34|27255.34|0
1631704830000|2021-09-15 11:20:30|27248.27|27248.27|27248.27|27248.27|27248.27|27248.27|27248.27|27248.27|0
1631704860000|2021-09-15 11:21:00|27251.81|27251.81|27251.81|27251.81|27251.81|27251.81|27251.81|27251.81|0
1631704920000|2021-09-15 11:22:00|27252.05|27252.05|27252.05|27252.05|27252.05|27252.05|27252.05|27252.05|0
1631704930000|2021-09-15 11:22:10|27251.64|27251.64|27251.64|27251.64|27251.64|27251.64|27251.64|27251.64|0
1631704970000|2021-09-15 11:22:50|27251.04|27251.04|27250.44|27250.44|27251.04|27251.04|27250.44|27250.44|0
1631705030000|2021-09-15 11:23:50|27251.04|27251.04|27258.71|27258.71|27258.71|27258.71|27251.04|27251.04|0
1631705150000|2021-09-15 11:25:50|27248.11|27248.11|27248.11|27248.11|27248.11|27248.11|27248.11|27248.11|0
1631705190000|2021-09-15 11:26:30|27247.86|27247.86|27247.86|27247.86|27247.86|27247.86|27247.86|27247.86|0
1631705280000|2021-09-15 11:28:00|27244.33|27244.33|27244.33|27244.33|27244.33|27244.33|27244.33|27244.33|0
1631705300000|2021-09-15 11:28:20|27243.73|27243.73|27243.73|27243.73|27243.73|27243.73|27243.73|27243.73|0
1631705410000|2021-09-15 11:30:10|27240.19|27240.19|27239.59|27239.59|27240.19|27240.19|27239.59|27239.59|0
1631705600000|2021-09-15 11:33:20|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|0
1631705610000|2021-09-15 11:33:30|27231.92|27231.92|27231.32|27231.32|27231.92|27231.92|27231.32|27231.32|0
1631705620000|2021-09-15 11:33:40|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|0
1631705660000|2021-09-15 11:34:20|27227.3|27227.3|27227.3|27227.3|27227.3|27227.3|27227.3|27227.3|0
1631705750000|2021-09-15 11:35:50|27226.48|27226.48|27224.46|27224.46|27226.48|27226.48|27224.46|27224.46|0
1631705760000|2021-09-15 11:36:00|27225.06|27225.06|27225.66|27225.66|27225.66|27225.66|27225.06|27225.06|0
1631705790000|2021-09-15 11:36:30|27226.26|27226.26|27226.26|27226.26|27226.26|27226.26|27226.26|27226.26|0
1631705800000|2021-09-15 11:36:40|27225.44|27225.44|27226.51|27226.51|27226.51|27226.51|27225.44|27225.44|0
1631705810000|2021-09-15 11:36:50|27230.04|27230.04|27230.04|27230.04|27230.04|27230.04|27230.04|27230.04|0
1631705900000|2021-09-15 11:38:20|27230.45|27230.45|27230.45|27230.45|27230.45|27230.45|27230.45|27230.45|0
1631705990000|2021-09-15 11:39:50|27229.85|27229.85|27229.85|27229.85|27229.85|27229.85|27229.85|27229.85|0
1631706000000|2021-09-15 11:40:00|27229.25|27229.25|27229.85|27229.85|27229.85|27229.85|27229.25|27229.25|0
1631706010000|2021-09-15 11:40:10|27230.33|27230.33|27230.33|27230.33|27230.33|27230.33|27230.33|27230.33|0
1631706020000|2021-09-15 11:40:20|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|0
1631706040000|2021-09-15 11:40:40|27230.33|27230.33|27230.33|27230.33|27230.33|27230.33|27230.33|27230.33|0
1631706090000|2021-09-15 11:41:30|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|0
1631706330000|2021-09-15 11:45:30|27230.69|27230.69|27230.69|27230.69|27230.69|27230.69|27230.69|27230.69|0
1631706340000|2021-09-15 11:45:40|27231.29|27231.29|27242.5|27242.5|27242.5|27242.5|27231.29|27231.29|0
1631706400000|2021-09-15 11:46:40|27238.96|27238.96|27234.83|27234.83|27238.96|27238.96|27234.83|27234.83|0
1631706420000|2021-09-15 11:47:00|27234.23|27234.23|27234.23|27234.23|27234.23|27234.23|27234.23|27234.23|0
1631706510000|2021-09-15 11:48:30|27227.16|27227.16|27227.16|27227.16|27227.16|27227.16|27227.16|27227.16|0
1631706530000|2021-09-15 11:48:50|27226.56|27226.56|27225.36|27225.36|27226.56|27226.56|27225.36|27225.36|0
1631706540000|2021-09-15 11:49:00|27224.75|27224.75|27224.87|27224.87|27225.36|27225.36|27224.75|27224.75|0
1631706550000|2021-09-15 11:49:10|27224.63|27224.63|27217.56|27217.56|27224.63|27224.63|27217.56|27217.56|0
1631706560000|2021-09-15 11:49:20|27221.09|27221.09|27221.09|27221.09|27221.09|27221.09|27221.09|27221.09|0
1631706640000|2021-09-15 11:50:40|27224.63|27224.63|27228.16|27228.16|27228.16|27228.16|27224.63|27224.63|0
1631706670000|2021-09-15 11:51:10|27231.7|27231.7|27245.84|27245.84|27249.37|27249.37|27231.7|27231.7|0
1631706700000|2021-09-15 11:51:40|27252.91|27252.91|27257.04|27257.04|27257.04|27257.04|27252.91|27252.91|0
1631706710000|2021-09-15 11:51:50|27260.58|27260.58|27264.11|27264.11|27264.11|27264.11|27260.58|27260.58|0
1631706720000|2021-09-15 11:52:00|27260.58|27260.58|27260.58|27260.58|27260.58|27260.58|27260.58|27260.58|0
1631706730000|2021-09-15 11:52:10|27261.18|27261.18|27264.71|27264.71|27264.71|27264.71|27261.18|27261.18|0
1631706750000|2021-09-15 11:52:30|27257.64|27257.64|27257.64|27257.64|27257.64|27257.64|27257.64|27257.64|0
1631706770000|2021-09-15 11:52:50|27250.58|27250.58|27250.58|27250.58|27250.58|27250.58|27250.58|27250.58|0
1631706780000|2021-09-15 11:53:00|27247.04|27247.04|27247.04|27247.04|27247.04|27247.04|27247.04|27247.04|0
1631706820000|2021-09-15 11:53:40|27243.51|27243.51|27243.51|27243.51|27243.51|27243.51|27243.51|27243.51|0
1631706840000|2021-09-15 11:54:00|27244.11|27244.11|27244.11|27244.11|27244.11|27244.11|27244.11|27244.11|0
1631706900000|2021-09-15 11:55:00|27247.64|27247.64|27247.64|27247.64|27247.64|27247.64|27247.64|27247.64|0
1631706940000|2021-09-15 11:55:40|27247.04|27247.04|27247.04|27247.04|27247.04|27247.04|27247.04|27247.04|0
1631706980000|2021-09-15 11:56:20|27254.11|27254.11|27254.11|27254.11|27254.11|27254.11|27254.11|27254.11|0
1631707010000|2021-09-15 11:56:50|27253.51|27253.51|27253.51|27253.51|27253.51|27253.51|27253.51|27253.51|0
1631707020000|2021-09-15 11:57:00|27252.91|27252.91|27253.51|27253.51|27253.51|27253.51|27252.91|27252.91|0
1631707040000|2021-09-15 11:57:20|27257.04|27257.04|27257.04|27257.04|27257.04|27257.04|27257.04|27257.04|0
1631707080000|2021-09-15 11:58:00|27256.44|27256.44|27252.91|27252.91|27256.44|27256.44|27252.91|27252.91|0
1631707100000|2021-09-15 11:58:20|27252.31|27252.31|27252.31|27252.31|27252.31|27252.31|27251.71|27251.71|0
1631707130000|2021-09-15 11:58:50|27245.24|27245.24|27245.24|27245.24|27245.24|27245.24|27245.24|27245.24|0
1631707140000|2021-09-15 11:59:00|27243.19|27243.19|27242.78|27242.78|27243.19|27243.19|27242.78|27242.78|0
1631707200000|2021-09-15 12:00:00|27242.54|27242.54|27242.54|27242.54|27242.54|27242.54|27242.54|27242.54|0
1631707220000|2021-09-15 12:00:20|27243.14|27243.14|27243.14|27243.14|27243.14|27243.14|27243.14|27243.14|0
1631707270000|2021-09-15 12:01:10|27242.54|27242.54|27242.54|27242.54|27242.54|27242.54|27242.54|27242.54|0
1631707280000|2021-09-15 12:01:20|27241.94|27241.94|27241.94|27241.94|27241.94|27241.94|27241.94|27241.94|0
1631707290000|2021-09-15 12:01:30|27242.18|27242.18|27242.9|27242.9|27242.9|27242.9|27242.18|27242.18|0
1631707340000|2021-09-15 12:02:20|27235.83|27235.83|27235.83|27235.83|27235.83|27235.83|27235.83|27235.83|0
1631707380000|2021-09-15 12:03:00|27234.87|27234.87|27234.87|27234.87|27234.87|27234.87|27234.87|27234.87|0
1631707420000|2021-09-15 12:03:40|27234.46|27234.46|27233.86|27233.86|27234.46|27234.46|27233.86|27233.86|0
1631707430000|2021-09-15 12:03:50|27233.25|27233.25|27233.25|27233.25|27233.25|27233.25|27233.25|27233.25|0
1631707440000|2021-09-15 12:04:00|27226.18|27226.18|27222.65|27222.65|27226.18|27226.18|27222.65|27222.65|0
1631707480000|2021-09-15 12:04:40|27219.11|27219.11|27219.11|27219.11|27219.11|27219.11|27219.11|27219.11|0
1631707540000|2021-09-15 12:05:40|27218.87|27218.87|27218.87|27218.87|27218.87|27218.87|27218.87|27218.87|0
1631707550000|2021-09-15 12:05:50|27218.46|27218.46|27218.46|27218.46|27218.46|27218.46|27218.46|27218.46|0
1631707560000|2021-09-15 12:06:00|27219.28|27219.28|27206.88|27206.88|27219.28|27219.28|27206.88|27206.88|0
1631707570000|2021-09-15 12:06:10|27206.27|27206.27|27206.88|27206.88|27206.88|27206.88|27206.27|27206.27|0
1631707580000|2021-09-15 12:06:20|27207.48|27207.48|27207.48|27207.48|27207.48|27207.48|27207.48|27207.48|0
1631707600000|2021-09-15 12:06:40|27207.23|27207.23|27207.84|27207.84|27207.84|27207.84|27207.23|27207.23|0
1631707670000|2021-09-15 12:07:50|27207.59|27207.59|27207.59|27207.59|27207.59|27207.59|27207.59|27207.59|0
1631707720000|2021-09-15 12:08:40|27207.18|27207.18|27207.18|27207.18|27207.18|27207.18|27207.18|27207.18|0
1631707750000|2021-09-15 12:09:10|27196.58|27196.58|27196.58|27196.58|27196.58|27196.58|27196.58|27196.58|0
1631707760000|2021-09-15 12:09:20|27196.99|27196.99|27196.99|27196.99|27196.99|27196.99|27196.99|27196.99|0
1631707800000|2021-09-15 12:10:00|27193.45|27193.45|27193.45|27193.45|27193.45|27193.45|27193.45|27193.45|0
1631707820000|2021-09-15 12:10:20|27196.99|27196.99|27196.99|27196.99|27196.99|27196.99|27196.99|27196.99|0
1631707890000|2021-09-15 12:11:30|27196.58|27196.58|27196.58|27196.58|27196.58|27196.58|27196.58|27196.58|0
1631708010000|2021-09-15 12:13:30|27197.18|27197.18|27197.18|27197.18|27197.18|27197.18|27197.18|27197.18|0
1631708040000|2021-09-15 12:14:00|27196.77|27196.77|27196.77|27196.77|27196.77|27196.77|27196.77|27196.77|0
1631708080000|2021-09-15 12:14:40|27197.59|27197.59|27197.59|27197.59|27197.59|27197.59|27197.59|27197.59|0
1631708090000|2021-09-15 12:14:50|27194.05|27194.05|27194.05|27194.05|27194.05|27194.05|27194.05|27194.05|0
1631708100000|2021-09-15 12:15:00|27194.66|27194.66|27194.05|27194.05|27194.66|27194.66|27194.05|27194.05|0
1631708120000|2021-09-15 12:15:20|27190.52|27190.52|27191.12|27191.12|27191.12|27191.12|27190.52|27190.52|0
1631708130000|2021-09-15 12:15:30|27187.59|27187.59|27191.12|27191.12|27191.12|27191.12|27187.59|27187.59|0
1631708160000|2021-09-15 12:16:00|27184.05|27184.05|27184.05|27184.05|27184.05|27184.05|27184.05|27184.05|0
1631708210000|2021-09-15 12:16:50|27187.59|27187.59|27191.12|27191.12|27191.12|27191.12|27187.59|27187.59|0
1631708230000|2021-09-15 12:17:10|27187.59|27187.59|27187.59|27187.59|27187.59|27187.59|27187.59|27187.59|0
1631708270000|2021-09-15 12:17:50|27176.98|27176.98|27176.98|27176.98|27176.98|27176.98|27176.98|27176.98|0
1631708280000|2021-09-15 12:18:00|27177.58|27177.58|27177.58|27177.58|27177.58|27177.58|27177.58|27177.58|0
1631708320000|2021-09-15 12:18:40|27177.1|27177.1|27177.1|27177.1|27177.1|27177.1|27177.1|27177.1|0
1631708350000|2021-09-15 12:19:10|27176.69|27176.69|27176.69|27176.69|27176.69|27176.69|27176.69|27176.69|0
1631708380000|2021-09-15 12:19:40|27173.15|27173.15|27173.15|27173.15|27173.15|27173.15|27173.15|27173.15|0
1631708400000|2021-09-15 12:20:00|27172.55|27172.55|27161.35|27161.35|27172.55|27172.55|27161.35|27161.35|0
1631708410000|2021-09-15 12:20:10|27161.95|27161.95|27162.55|27162.55|27162.55|27162.55|27161.95|27161.95|0
1631708440000|2021-09-15 12:20:40|27166.08|27166.08|27169.62|27169.62|27169.62|27169.62|27166.08|27166.08|0
1631708450000|2021-09-15 12:20:50|27169.86|27169.86|27169.45|27169.45|27169.86|27169.86|27169.45|27169.45|0
1631708510000|2021-09-15 12:21:50|27165.91|27165.91|27161.78|27161.78|27165.91|27165.91|27161.78|27161.78|0
1631708540000|2021-09-15 12:22:20|27158.24|27158.24|27158.24|27158.24|27158.24|27158.24|27158.24|27158.24|0
1631708560000|2021-09-15 12:22:40|27151.17|27151.17|27151.17|27151.17|27151.17|27151.17|27151.17|27151.17|0
1631708590000|2021-09-15 12:23:10|27154.71|27154.71|27158.24|27158.24|27158.24|27158.24|27154.71|27154.71|0
1631708610000|2021-09-15 12:23:30|27158.85|27158.85|27158.85|27158.85|27158.85|27158.85|27158.85|27158.85|0
1631708630000|2021-09-15 12:23:50|27151.78|27151.78|27151.78|27151.78|27151.78|27151.78|27151.78|27151.78|0
1631708660000|2021-09-15 12:24:20|27141.17|27141.17|27141.17|27141.17|27141.17|27141.17|27141.17|27141.17|0
1631708670000|2021-09-15 12:24:30|27144.71|27144.71|27144.71|27144.71|27144.71|27144.71|27144.71|27144.71|0
1631708680000|2021-09-15 12:24:40|27141.17|27141.17|27140.57|27140.57|27141.17|27141.17|27140.57|27140.57|0
1631708730000|2021-09-15 12:25:30|27137.03|27137.03|27144.71|27144.71|27144.71|27144.71|27137.03|27137.03|0
1631708750000|2021-09-15 12:25:50|27148.24|27148.24|27155.72|27155.72|27155.72|27155.72|27148.24|27148.24|0
1631708760000|2021-09-15 12:26:00|27159.25|27159.25|27155.12|27155.12|27159.25|27159.25|27155.12|27155.12|0
1631708770000|2021-09-15 12:26:10|27155.72|27155.72|27155.72|27155.72|27155.72|27155.72|27155.72|27155.72|0
1631708780000|2021-09-15 12:26:20|27159.25|27159.25|27162.79|27162.79|27162.79|27162.79|27159.25|27159.25|0
1631708810000|2021-09-15 12:26:50|27163.39|27163.39|27163.39|27163.39|27163.39|27163.39|27163.39|27163.39|0
1631708940000|2021-09-15 12:29:00|27162.98|27162.98|27162.98|27162.98|27162.98|27162.98|27162.98|27162.98|0
1631708950000|2021-09-15 12:29:10|27159.45|27159.45|27159.45|27159.45|27159.45|27159.45|27159.45|27159.45|0
1631708960000|2021-09-15 12:29:20|27158.85|27158.85|27158.85|27158.85|27158.85|27158.85|27158.85|27158.85|0
1631708990000|2021-09-15 12:29:50|27155.31|27155.31|27155.31|27155.31|27155.31|27155.31|27155.31|27155.31|0
1631709010000|2021-09-15 12:30:10|27158.85|27158.85|27159.45|27159.45|27159.45|27159.45|27158.85|27158.85|0
1631709020000|2021-09-15 12:30:20|27162.98|27162.98|27167.72|27167.72|27167.72|27167.72|27162.98|27162.98|0
1631709030000|2021-09-15 12:30:30|27171.25|27171.25|27171.25|27171.25|27171.25|27171.25|27171.25|27171.25|0
1631709040000|2021-09-15 12:30:40|27178.32|27178.32|27178.32|27178.32|27178.32|27178.32|27178.32|27178.32|0
1631709060000|2021-09-15 12:31:00|27181.86|27181.86|27181.86|27181.86|27181.86|27181.86|27181.86|27181.86|0
1631709120000|2021-09-15 12:32:00|27178.32|27178.32|27178.32|27178.32|27178.32|27178.32|27178.32|27178.32|0
1631709130000|2021-09-15 12:32:10|27181.86|27181.86|27181.86|27181.86|27181.86|27181.86|27181.86|27181.86|0
1631709140000|2021-09-15 12:32:20|27185.39|27185.39|27185.39|27185.39|27185.39|27185.39|27185.39|27185.39|0
1631709160000|2021-09-15 12:32:40|27174.79|27174.79|27174.79|27174.79|27174.79|27174.79|27174.79|27174.79|0
1631709190000|2021-09-15 12:33:10|27178.32|27178.32|27178.32|27178.32|27178.32|27178.32|27178.32|27178.32|0
1631709240000|2021-09-15 12:34:00|27174.79|27174.79|27174.79|27174.79|27174.79|27174.79|27174.79|27174.79|0
1631709270000|2021-09-15 12:34:30|27179.55|27179.55|27179.55|27179.55|27179.55|27179.55|27179.55|27179.55|0
1631709280000|2021-09-15 12:34:40|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|0
1631709310000|2021-09-15 12:35:10|27183.09|27183.09|27183.09|27183.09|27183.09|27183.09|27183.09|27183.09|0
1631709340000|2021-09-15 12:35:40|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|0
1631709380000|2021-09-15 12:36:20|27183.09|27183.09|27183.09|27183.09|27183.09|27183.09|27183.09|27183.09|0
1631709410000|2021-09-15 12:36:50|27190.16|27190.16|27193.69|27193.69|27193.69|27193.69|27190.16|27190.16|0
1631709440000|2021-09-15 12:37:20|27197.23|27197.23|27197.23|27197.23|27197.23|27197.23|27197.23|27197.23|0
1631709460000|2021-09-15 12:37:40|27190.16|27190.16|27190.16|27190.16|27190.16|27190.16|27190.16|27190.16|0
1631709470000|2021-09-15 12:37:50|27189.56|27189.56|27186.02|27186.02|27189.56|27189.56|27186.02|27186.02|0
1631709500000|2021-09-15 12:38:20|27189.56|27189.56|27189.56|27189.56|27189.56|27189.56|27189.56|27189.56|0
1631709540000|2021-09-15 12:39:00|27182.49|27182.49|27178.95|27178.95|27182.49|27182.49|27178.95|27178.95|0
1631709550000|2021-09-15 12:39:10|27182.49|27182.49|27182|27182|27182.49|27182.49|27182|27182|0
1631709570000|2021-09-15 12:39:30|27189.07|27189.07|27189.07|27189.07|27189.07|27189.07|27189.07|27189.07|0
1631709600000|2021-09-15 12:40:00|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|0
1631709630000|2021-09-15 12:40:30|27185.13|27185.13|27185.13|27185.13|27185.13|27185.13|27185.13|27185.13|0
1631709720000|2021-09-15 12:42:00|27178.06|27178.06|27178.06|27178.06|27178.06|27178.06|27178.06|27178.06|0
1631709730000|2021-09-15 12:42:10|27181.59|27181.59|27181.59|27181.59|27181.59|27181.59|27181.59|27181.59|0
1631709750000|2021-09-15 12:42:30|27185.13|27185.13|27185.13|27185.13|27185.13|27185.13|27185.13|27185.13|0
1631709860000|2021-09-15 12:44:20|27181.59|27181.59|27185.13|27185.13|27185.13|27185.13|27181.59|27181.59|0
1631709910000|2021-09-15 12:45:10|27181.59|27181.59|27181.59|27181.59|27181.59|27181.59|27181.59|27181.59|0
1631709920000|2021-09-15 12:45:20|27185.13|27185.13|27185.13|27185.13|27185.13|27185.13|27185.13|27185.13|0
1631709940000|2021-09-15 12:45:40|27192.2|27192.2|27192.2|27192.2|27192.2|27192.2|27192.2|27192.2|0
1631709950000|2021-09-15 12:45:50|27192.61|27192.61|27192.61|27192.61|27192.61|27192.61|27192.61|27192.61|0
1631709960000|2021-09-15 12:46:00|27193.21|27193.21|27190.27|27190.27|27193.21|27193.21|27186.14|27186.14|0
1631710080000|2021-09-15 12:48:00|27190.87|27190.87|27190.87|27190.87|27190.87|27190.87|27190.87|27190.87|0
1631710160000|2021-09-15 12:49:20|27197.94|27197.94|27197.94|27197.94|27197.94|27197.94|27197.94|27197.94|0
1631710300000|2021-09-15 12:51:40|27197.34|27197.34|27200.88|27200.88|27200.88|27200.88|27197.34|27197.34|0
1631710350000|2021-09-15 12:52:30|27204.41|27204.41|27211.48|27211.48|27211.48|27211.48|27204.41|27204.41|0
1631710370000|2021-09-15 12:52:50|27215.02|27215.02|27215.02|27215.02|27215.02|27215.02|27215.02|27215.02|0
1631710390000|2021-09-15 12:53:10|27215.62|27215.62|27220.76|27220.76|27220.76|27220.76|27215.62|27215.62|0
1631710400000|2021-09-15 12:53:20|27221.37|27221.37|27221.37|27221.37|27221.37|27221.37|27221.37|27221.37|0
1631710450000|2021-09-15 12:54:10|27228.44|27228.44|27228.44|27228.44|27228.44|27228.44|27228.44|27228.44|0
1631710460000|2021-09-15 12:54:20|27224.3|27224.3|27220.76|27220.76|27224.3|27224.3|27220.76|27220.76|0
1631710470000|2021-09-15 12:54:30|27221.37|27221.37|27221.37|27221.37|27221.37|27221.37|27221.37|27221.37|0
1631710480000|2021-09-15 12:54:40|27220.76|27220.76|27213.69|27213.69|27220.76|27220.76|27213.69|27213.69|0
1631710490000|2021-09-15 12:54:50|27210.16|27210.16|27210.16|27210.16|27210.16|27210.16|27210.16|27210.16|0
1631710500000|2021-09-15 12:55:00|27203.09|27203.09|27203.09|27203.09|27203.09|27203.09|27203.09|27203.09|0
1631710510000|2021-09-15 12:55:10|27202.68|27202.68|27203.09|27203.09|27203.09|27203.09|27202.68|27202.68|0
1631710530000|2021-09-15 12:55:30|27202.68|27202.68|27202.68|27202.68|27202.68|27202.68|27202.68|27202.68|0
1631710540000|2021-09-15 12:55:40|27199.15|27199.15|27199.15|27199.15|27199.15|27199.15|27199.15|27199.15|0
1631710560000|2021-09-15 12:56:00|27195.61|27195.61|27199.15|27199.15|27199.15|27199.15|27195.61|27195.61|0
1631710570000|2021-09-15 12:56:10|27195.61|27195.61|27195.61|27195.61|27195.61|27195.61|27195.61|27195.61|0
1631710580000|2021-09-15 12:56:20|27195.2|27195.2|27195.2|27195.2|27195.2|27195.2|27195.2|27195.2|0
1631710590000|2021-09-15 12:56:30|27191.67|27191.67|27191.67|27191.67|27191.67|27191.67|27191.67|27191.67|0
1631710620000|2021-09-15 12:57:00|27192.08|27192.08|27192.08|27192.08|27192.08|27192.08|27192.08|27192.08|0
1631710630000|2021-09-15 12:57:10|27192.49|27192.49|27192.49|27192.49|27192.49|27192.49|27192.49|27192.49|0
1631710660000|2021-09-15 12:57:40|27188.95|27188.95|27188.95|27188.95|27188.95|27188.95|27188.95|27188.95|0
1631710710000|2021-09-15 12:58:30|27189.55|27189.55|27190.15|27190.15|27190.15|27190.15|27189.55|27189.55|0
1631710720000|2021-09-15 12:58:40|27190.75|27190.75|27191.24|27191.24|27191.24|27191.24|27190.15|27190.15|0
1631710730000|2021-09-15 12:58:50|27194.77|27194.77|27194.77|27194.77|27194.77|27194.77|27194.77|27194.77|0
1631710740000|2021-09-15 12:59:00|27198.31|27198.31|27194.77|27194.77|27198.31|27198.31|27194.77|27194.77|0
1631710790000|2021-09-15 12:59:50|27191.24|27191.24|27191.24|27191.24|27191.24|27191.24|27191.24|27191.24|0
1631710800000|2021-09-15 13:00:00|27187.7|27187.7|27186.73|27186.73|27187.7|27187.7|27186.13|27186.13|0
1631710810000|2021-09-15 13:00:10|27187.33|27187.33|27187.33|27187.33|27187.33|27187.33|27186.73|27186.73|0
1631710840000|2021-09-15 13:00:40|27191.28|27191.28|27201.47|27201.47|27201.47|27201.47|27191.28|27191.28|0
1631710850000|2021-09-15 13:00:50|27205.01|27205.01|27209.14|27209.14|27209.14|27209.14|27201.47|27201.47|0
1631710860000|2021-09-15 13:01:00|27202.08|27202.08|27205.61|27205.61|27205.61|27205.61|27202.08|27202.08|0
1631710880000|2021-09-15 13:01:20|27212.68|27212.68|27212.68|27212.68|27212.68|27212.68|27212.68|27212.68|0
1631710890000|2021-09-15 13:01:30|27216.21|27216.21|27216.21|27216.21|27216.21|27216.21|27216.21|27216.21|0
1631710900000|2021-09-15 13:01:40|27216.82|27216.82|27216.82|27216.82|27216.82|27216.82|27216.82|27216.82|0
1631710910000|2021-09-15 13:01:50|27220.35|27220.35|27227.42|27227.42|27227.42|27227.42|27213.28|27213.28|0
1631710920000|2021-09-15 13:02:00|27223.89|27223.89|27223.89|27223.89|27223.89|27223.89|27223.89|27223.89|0
1631710940000|2021-09-15 13:02:20|27222.68|27222.68|27222.08|27222.08|27222.68|27222.68|27222.08|27222.08|0
1631710950000|2021-09-15 13:02:30|27222.49|27222.49|27222.9|27222.9|27222.9|27222.9|27222.49|27222.49|0
1631710980000|2021-09-15 13:03:00|27219.37|27219.37|27219.37|27219.37|27219.37|27219.37|27219.37|27219.37|0
1631710990000|2021-09-15 13:03:10|27215.83|27215.83|27215.83|27215.83|27215.83|27215.83|27215.83|27215.83|0
1631711020000|2021-09-15 13:03:40|27208.76|27208.76|27205.64|27205.64|27208.76|27208.76|27205.23|27205.23|0
1631711030000|2021-09-15 13:03:50|27205.04|27205.04|27208.57|27208.57|27208.57|27208.57|27205.04|27205.04|0
1631711090000|2021-09-15 13:04:50|27212.11|27212.11|27215.64|27215.64|27215.64|27215.64|27212.11|27212.11|0
1631711160000|2021-09-15 13:06:00|27215.4|27215.4|27215.4|27215.4|27215.81|27215.81|27215.4|27215.4|0
1631711180000|2021-09-15 13:06:20|27211.86|27211.86|27211.86|27211.86|27211.86|27211.86|27211.86|27211.86|0
1631711190000|2021-09-15 13:06:30|27208.33|27208.33|27207.13|27207.13|27208.33|27208.33|27207.13|27207.13|0
1631711200000|2021-09-15 13:06:40|27206.53|27206.53|27202.99|27202.99|27206.53|27206.53|27202.99|27202.99|0
1631711220000|2021-09-15 13:07:00|27199.46|27199.46|27202.99|27202.99|27202.99|27202.99|27199.46|27199.46|0
1631711230000|2021-09-15 13:07:10|27199.46|27199.46|27199.46|27199.46|27199.46|27199.46|27199.46|27199.46|0
1631711310000|2021-09-15 13:08:30|27202.99|27202.99|27202.99|27202.99|27202.99|27202.99|27202.99|27202.99|0
1631711390000|2021-09-15 13:09:50|27202.39|27202.39|27202.39|27202.39|27202.39|27202.39|27202.39|27202.39|0
1631711400000|2021-09-15 13:10:00|27198.86|27198.86|27198.37|27198.37|27198.86|27198.86|27198.37|27198.37|0
1631711420000|2021-09-15 13:10:20|27201.91|27201.91|27201.91|27201.91|27205.44|27205.44|27201.91|27201.91|0
1631711430000|2021-09-15 13:10:30|27198.37|27198.37|27198.37|27198.37|27198.37|27198.37|27198.37|27198.37|0
1631711440000|2021-09-15 13:10:40|27197.96|27197.96|27197.96|27197.96|27197.96|27197.96|27197.96|27197.96|0
1631711450000|2021-09-15 13:10:50|27194.43|27194.43|27194.43|27194.43|27194.43|27194.43|27193.83|27193.83|0
1631711470000|2021-09-15 13:11:10|27183.82|27183.82|27183.82|27183.82|27183.82|27183.82|27183.82|27183.82|0
1631711530000|2021-09-15 13:12:10|27187.36|27187.36|27187.36|27187.36|27187.36|27187.36|27187.36|27187.36|0
1631711570000|2021-09-15 13:12:50|27186.95|27186.95|27186.13|27186.13|27186.95|27186.95|27186.13|27186.13|0
1631711600000|2021-09-15 13:13:20|27186.73|27186.73|27187.33|27187.33|27187.33|27187.33|27186.73|27186.73|0
1631711610000|2021-09-15 13:13:30|27187.93|27187.93|27187.93|27187.93|27187.93|27187.93|27187.93|27187.93|0
1631711690000|2021-09-15 13:14:50|27187.33|27187.33|27188.15|27188.15|27188.15|27188.15|27187.33|27187.33|0
1631711710000|2021-09-15 13:15:10|27188.75|27188.75|27188.75|27188.75|27188.75|27188.75|27188.75|27188.75|0
1631711730000|2021-09-15 13:15:30|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|0
1631711760000|2021-09-15 13:16:00|27195.82|27195.82|27199.36|27199.36|27199.36|27199.36|27195.82|27195.82|0
1631711780000|2021-09-15 13:16:20|27199.11|27199.11|27199.11|27199.11|27199.11|27199.11|27199.11|27199.11|0
1631711810000|2021-09-15 13:16:50|27195.58|27195.58|27195.58|27195.58|27195.58|27195.58|27195.58|27195.58|0
1631711820000|2021-09-15 13:17:00|27199.11|27199.11|27199.11|27199.11|27199.11|27199.11|27199.11|27199.11|0
1631711840000|2021-09-15 13:17:20|27202.65|27202.65|27202.65|27202.65|27202.65|27202.65|27202.65|27202.65|0
1631711860000|2021-09-15 13:17:40|27206.18|27206.18|27206.18|27206.18|27206.18|27206.18|27206.18|27206.18|0
1631711870000|2021-09-15 13:17:50|27206.43|27206.43|27206.43|27206.43|27206.43|27206.43|27206.43|27206.43|0
1631711910000|2021-09-15 13:18:30|27207.64|27207.64|27207.64|27207.64|27207.64|27207.64|27207.64|27207.64|0
1631711950000|2021-09-15 13:19:10|27200.57|27200.57|27200.57|27200.57|27200.57|27200.57|27200.57|27200.57|0
1631711960000|2021-09-15 13:19:20|27204.1|27204.1|27204.1|27204.1|27204.1|27204.1|27204.1|27204.1|0
1631711990000|2021-09-15 13:19:50|27200.57|27200.57|27200.57|27200.57|27200.57|27200.57|27200.57|27200.57|0
1631712000000|2021-09-15 13:20:00|27199.96|27199.96|27199.96|27199.96|27199.96|27199.96|27199.96|27199.96|0
1631712040000|2021-09-15 13:20:40|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|0
1631712050000|2021-09-15 13:20:50|27199.96|27199.96|27199.96|27199.96|27199.96|27199.96|27199.96|27199.96|0
1631712100000|2021-09-15 13:21:40|27203.5|27203.5|27206.62|27206.62|27207.03|27207.03|27203.5|27203.5|0
1631712120000|2021-09-15 13:22:00|27203.09|27203.09|27203.09|27203.09|27203.09|27203.09|27203.09|27203.09|0
1631712130000|2021-09-15 13:22:10|27196.02|27196.02|27188.95|27188.95|27196.02|27196.02|27188.95|27188.95|0
1631712150000|2021-09-15 13:22:30|27188.35|27188.35|27188.35|27188.35|27188.35|27188.35|27188.35|27188.35|0
1631712170000|2021-09-15 13:22:50|27184.81|27184.81|27188.35|27188.35|27188.35|27188.35|27184.81|27184.81|0
1631712180000|2021-09-15 13:23:00|27177.74|27177.74|27177.74|27177.74|27177.74|27177.74|27177.74|27177.74|0
1631712190000|2021-09-15 13:23:10|27181.28|27181.28|27186.62|27186.62|27186.62|27186.62|27181.28|27181.28|0
1631712200000|2021-09-15 13:23:20|27193.69|27193.69|27193.69|27193.69|27197.22|27197.22|27193.69|27193.69|0
1631712210000|2021-09-15 13:23:30|27194.29|27194.29|27201.36|27201.36|27201.36|27201.36|27194.29|27194.29|0
1631712230000|2021-09-15 13:23:50|27197.82|27197.82|27197.82|27197.82|27197.82|27197.82|27197.82|27197.82|0
1631712270000|2021-09-15 13:24:30|27194.29|27194.29|27194.7|27194.7|27194.7|27194.7|27194.29|27194.29|0
1631712300000|2021-09-15 13:25:00|27194.1|27194.1|27194.7|27194.7|27194.7|27194.7|27194.1|27194.1|0
1631712310000|2021-09-15 13:25:10|27193.88|27193.88|27193.88|27193.88|27193.88|27193.88|27193.88|27193.88|0
1631712320000|2021-09-15 13:25:20|27197.41|27197.41|27197.41|27197.41|27197.41|27197.41|27197.41|27197.41|0
1631712330000|2021-09-15 13:25:30|27197.82|27197.82|27197.82|27197.82|27197.82|27197.82|27197.82|27197.82|0
1631712350000|2021-09-15 13:25:50|27190.75|27190.75|27187.22|27187.22|27190.75|27190.75|27187.22|27187.22|0
1631712360000|2021-09-15 13:26:00|27183.68|27183.68|27183.68|27183.68|27183.68|27183.68|27183.68|27183.68|0
1631712370000|2021-09-15 13:26:10|27187.22|27187.22|27187.22|27187.22|27187.22|27187.22|27187.22|27187.22|0
1631712390000|2021-09-15 13:26:30|27190.75|27190.75|27190.75|27190.75|27190.75|27190.75|27190.75|27190.75|0
1631712400000|2021-09-15 13:26:40|27187.22|27187.22|27187.22|27187.22|27187.22|27187.22|27187.22|27187.22|0
1631712440000|2021-09-15 13:27:20|27186.62|27186.62|27187.22|27187.22|27187.22|27187.22|27186.62|27186.62|0
1631712450000|2021-09-15 13:27:30|27183.68|27183.68|27176.61|27176.61|27183.68|27183.68|27176.61|27176.61|0
1631712460000|2021-09-15 13:27:40|27169.54|27169.54|27169.54|27169.54|27169.54|27169.54|27169.54|27169.54|0
1631712470000|2021-09-15 13:27:50|27162.47|27162.47|27162.47|27162.47|27162.47|27162.47|27162.47|27162.47|0
1631712480000|2021-09-15 13:28:00|27166.01|27166.01|27169.54|27169.54|27169.54|27169.54|27166.01|27166.01|0
1631712490000|2021-09-15 13:28:10|27162.47|27162.47|27162.47|27162.47|27162.47|27162.47|27162.47|27162.47|0
1631712500000|2021-09-15 13:28:20|27158.94|27158.94|27158.94|27158.94|27158.94|27158.94|27158.94|27158.94|0
1631712510000|2021-09-15 13:28:30|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|0
1631712530000|2021-09-15 13:28:50|27163.07|27163.07|27163.07|27163.07|27163.07|27163.07|27163.07|27163.07|0
1631712540000|2021-09-15 13:29:00|27162.66|27162.66|27162.66|27162.66|27162.66|27162.66|27162.66|27162.66|0
1631712590000|2021-09-15 13:29:50|27159.13|27159.13|27159.13|27159.13|27159.13|27159.13|27159.13|27159.13|0
1631712600000|2021-09-15 13:30:00|27158.53|27158.53|27172.67|27172.67|27172.67|27172.67|27158.53|27158.53|0
1631712610000|2021-09-15 13:30:10|27169.13|27169.13|27172.67|27172.67|27172.67|27172.67|27169.13|27169.13|0
1631712620000|2021-09-15 13:30:20|27176.2|27176.2|27176.8|27176.8|27176.8|27176.8|27176.2|27176.2|0
1631712630000|2021-09-15 13:30:30|27176.2|27176.2|27167.93|27167.93|27176.2|27176.2|27167.93|27167.93|0
1631712640000|2021-09-15 13:30:40|27175|27175|27175|27175|27175|27175|27175|27175|0
1631712650000|2021-09-15 13:30:50|27167.93|27167.93|27167.93|27167.93|27167.93|27167.93|27167.93|27167.93|0
1631712660000|2021-09-15 13:31:00|27171.47|27171.47|27172.67|27172.67|27172.67|27172.67|27171.47|27171.47|0
1631712670000|2021-09-15 13:31:10|27169.13|27169.13|27165.6|27165.6|27169.13|27169.13|27165.6|27165.6|0
1631712680000|2021-09-15 13:31:20|27162.06|27162.06|27169.73|27169.73|27169.73|27169.73|27162.06|27162.06|0
1631712690000|2021-09-15 13:31:30|27173.27|27173.27|27173.27|27173.27|27173.27|27173.27|27173.27|27173.27|0
1631712700000|2021-09-15 13:31:40|27176.8|27176.8|27173.27|27173.27|27176.8|27176.8|27173.27|27173.27|0
1631712720000|2021-09-15 13:32:00|27169.73|27169.73|27169.73|27169.73|27169.73|27169.73|27169.73|27169.73|0
1631712730000|2021-09-15 13:32:10|27176.8|27176.8|27176.8|27176.8|27176.8|27176.8|27176.8|27176.8|0
1631712760000|2021-09-15 13:32:40|27173.27|27173.27|27173.27|27173.27|27173.27|27173.27|27173.27|27173.27|0
1631712770000|2021-09-15 13:32:50|27172.67|27172.67|27172.67|27172.67|27172.67|27172.67|27172.67|27172.67|0
1631712780000|2021-09-15 13:33:00|27172.07|27172.07|27168.53|27168.53|27172.07|27172.07|27168.53|27168.53|0
1631712790000|2021-09-15 13:33:10|27172.07|27172.07|27172.67|27172.67|27173.87|27173.87|27172.07|27172.07|0
1631712800000|2021-09-15 13:33:20|27176.2|27176.2|27183.27|27183.27|27183.27|27183.27|27176.2|27176.2|0
1631712810000|2021-09-15 13:33:30|27176.2|27176.2|27179.74|27179.74|27179.74|27179.74|27176.2|27176.2|0
1631712830000|2021-09-15 13:33:50|27180.34|27180.34|27183.87|27183.87|27187.41|27187.41|27180.34|27180.34|0
1631712840000|2021-09-15 13:34:00|27190.94|27190.94|27190.94|27190.94|27190.94|27190.94|27190.94|27190.94|0
1631712850000|2021-09-15 13:34:10|27194.48|27194.48|27194.48|27194.48|27194.48|27194.48|27194.48|27194.48|0
1631712860000|2021-09-15 13:34:20|27198.01|27198.01|27198.01|27198.01|27198.01|27198.01|27198.01|27198.01|0
1631712880000|2021-09-15 13:34:40|27194.48|27194.48|27183.87|27183.87|27194.48|27194.48|27183.87|27183.87|0
1631712900000|2021-09-15 13:35:00|27180.34|27180.34|27179.93|27179.93|27180.34|27180.34|27179.93|27179.93|0
1631712920000|2021-09-15 13:35:20|27179.33|27179.33|27176.52|27176.52|27179.33|27179.33|27176.52|27176.52|0
1631712940000|2021-09-15 13:35:40|27172.98|27172.98|27172.98|27172.98|27172.98|27172.98|27172.98|27172.98|0
1631712950000|2021-09-15 13:35:50|27165.91|27165.91|27162.38|27162.38|27165.91|27165.91|27162.38|27162.38|0
1631712960000|2021-09-15 13:36:00|27158.84|27158.84|27161.41|27161.41|27161.41|27161.41|27157.87|27157.87|0
1631712970000|2021-09-15 13:36:10|27160.81|27160.81|27160.81|27160.81|27160.81|27160.81|27160.81|27160.81|0
1631712980000|2021-09-15 13:36:20|27150.2|27150.2|27150.2|27150.2|27150.2|27150.2|27150.2|27150.2|0
1631713000000|2021-09-15 13:36:40|27146.67|27146.67|27146.67|27146.67|27146.67|27146.67|27146.67|27146.67|0
1631713010000|2021-09-15 13:36:50|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|0
1631713030000|2021-09-15 13:37:10|27149.79|27149.79|27149.79|27149.79|27149.79|27149.79|27149.79|27149.79|0
1631713050000|2021-09-15 13:37:30|27163.93|27163.93|27156.86|27156.86|27163.93|27163.93|27153.33|27153.33|0
1631713060000|2021-09-15 13:37:40|27157.68|27157.68|27158.09|27158.09|27158.09|27158.09|27157.68|27157.68|0
1631713070000|2021-09-15 13:37:50|27161.63|27161.63|27161.63|27161.63|27161.63|27161.63|27161.63|27161.63|0
1631713090000|2021-09-15 13:38:10|27158.09|27158.09|27158.09|27158.09|27158.09|27158.09|27158.09|27158.09|0
1631713110000|2021-09-15 13:38:30|27161.63|27161.63|27158.09|27158.09|27161.63|27161.63|27158.09|27158.09|0
1631713120000|2021-09-15 13:38:40|27151.02|27151.02|27146.29|27146.29|27151.02|27151.02|27146.29|27146.29|0
1631713130000|2021-09-15 13:38:50|27145.47|27145.47|27145.47|27145.47|27145.47|27145.47|27145.47|27145.47|0
1631713140000|2021-09-15 13:39:00|27149|27149|27147.87|27147.87|27151.4|27151.4|27147.87|27147.87|0
1631713170000|2021-09-15 13:39:30|27140.8|27140.8|27140.8|27140.8|27140.8|27140.8|27140.8|27140.8|0
1631713180000|2021-09-15 13:39:40|27123.12|27123.12|27116.05|27116.05|27123.12|27123.12|27116.05|27116.05|0
1631713200000|2021-09-15 13:40:00|27115.57|27115.57|27115.81|27115.81|27115.81|27115.81|27115.57|27115.57|0
1631713210000|2021-09-15 13:40:10|27119.35|27119.35|27119.35|27119.35|27119.35|27119.35|27119.35|27119.35|0
1631713230000|2021-09-15 13:40:30|27122.88|27122.88|27126.42|27126.42|27126.42|27126.42|27122.88|27122.88|0
1631713240000|2021-09-15 13:40:40|27122.88|27122.88|27107.54|27107.54|27122.88|27122.88|27106.94|27106.94|0
1631713250000|2021-09-15 13:40:50|27107.13|27107.13|27103.6|27103.6|27107.13|27107.13|27103.6|27103.6|0
1631713260000|2021-09-15 13:41:00|27103.19|27103.19|27103.19|27103.19|27103.19|27103.19|27103.19|27103.19|0
1631713270000|2021-09-15 13:41:10|27103.79|27103.79|27100.25|27100.25|27103.79|27103.79|27100.25|27100.25|0
1631713280000|2021-09-15 13:41:20|27099.65|27099.65|27082.58|27082.58|27100.25|27100.25|27082.58|27082.58|0
1631713290000|2021-09-15 13:41:30|27089.65|27089.65|27089.65|27089.65|27089.65|27089.65|27089.65|27089.65|0
1631713300000|2021-09-15 13:41:40|27093.18|27093.18|27096.48|27096.48|27096.72|27096.72|27093.18|27093.18|0
1631713320000|2021-09-15 13:42:00|27096.72|27096.72|27100.74|27100.74|27100.74|27100.74|27096.72|27096.72|0
1631713330000|2021-09-15 13:42:10|27104.27|27104.27|27100.74|27100.74|27107.81|27107.81|27100.74|27100.74|0
1631713340000|2021-09-15 13:42:20|27097.2|27097.2|27101.15|27101.15|27101.15|27101.15|27097.2|27097.2|0
1631713350000|2021-09-15 13:42:30|27104.68|27104.68|27104.68|27104.68|27104.68|27104.68|27104.68|27104.68|0
1631713360000|2021-09-15 13:42:40|27105.09|27105.09|27105.09|27105.09|27105.09|27105.09|27105.09|27105.09|0
1631713380000|2021-09-15 13:43:00|27101.56|27101.56|27101.56|27101.56|27101.56|27101.56|27101.56|27101.56|0
1631713410000|2021-09-15 13:43:30|27098.02|27098.02|27098.02|27098.02|27098.02|27098.02|27098.02|27098.02|0
1631713470000|2021-09-15 13:44:30|27101.56|27101.56|27101.56|27101.56|27101.56|27101.56|27101.56|27101.56|0
1631713490000|2021-09-15 13:44:50|27101.31|27101.31|27101.31|27101.31|27101.31|27101.31|27101.31|27101.31|0
1631713500000|2021-09-15 13:45:00|27101.72|27101.72|27100.76|27100.76|27101.72|27101.72|27100.76|27100.76|0
1631713510000|2021-09-15 13:45:10|27101.37|27101.37|27120.84|27120.84|27120.84|27120.84|27101.37|27101.37|0
1631713520000|2021-09-15 13:45:20|27117.31|27117.31|27117.31|27117.31|27117.31|27117.31|27113.77|27113.77|0
1631713530000|2021-09-15 13:45:30|27113.77|27113.77|27113.77|27113.77|27113.77|27113.77|27113.77|27113.77|0
1631713550000|2021-09-15 13:45:50|27117.31|27117.31|27120.84|27120.84|27120.84|27120.84|27117.31|27117.31|0
1631713560000|2021-09-15 13:46:00|27124.38|27124.38|27117.91|27117.91|27124.38|27124.38|27117.31|27117.31|0
1631713570000|2021-09-15 13:46:10|27117.31|27117.31|27117.31|27117.31|27117.31|27117.31|27117.31|27117.31|0
1631713580000|2021-09-15 13:46:20|27113.77|27113.77|27120.84|27120.84|27120.84|27120.84|27113.77|27113.77|0
1631713590000|2021-09-15 13:46:30|27120.43|27120.43|27116.9|27116.9|27120.43|27120.43|27116.9|27116.9|0
1631713600000|2021-09-15 13:46:40|27113.36|27113.36|27113.36|27113.36|27113.36|27113.36|27113.36|27113.36|0
1631713610000|2021-09-15 13:46:50|27116.9|27116.9|27116.9|27116.9|27116.9|27116.9|27116.9|27116.9|0
1631713660000|2021-09-15 13:47:40|27120.43|27120.43|27120.43|27120.43|27120.43|27120.43|27120.43|27120.43|0
1631713680000|2021-09-15 13:48:00|27120.92|27120.92|27120.92|27120.92|27120.92|27120.92|27120.92|27120.92|0
1631713700000|2021-09-15 13:48:20|27117.38|27117.38|27122.12|27122.12|27122.12|27122.12|27117.38|27117.38|0
1631713710000|2021-09-15 13:48:30|27122.94|27122.94|27134.14|27134.14|27134.14|27134.14|27122.94|27122.94|0
1631713720000|2021-09-15 13:48:40|27130.61|27130.61|27130.61|27130.61|27130.61|27130.61|27130.61|27130.61|0
1631713740000|2021-09-15 13:49:00|27131.21|27131.21|27131.21|27131.21|27131.21|27131.21|27131.21|27131.21|0
1631713780000|2021-09-15 13:49:40|27134.74|27134.74|27134.74|27134.74|27134.74|27134.74|27134.74|27134.74|0
1631713790000|2021-09-15 13:49:50|27131.21|27131.21|27145.95|27145.95|27145.95|27145.95|27131.21|27131.21|0
1631713840000|2021-09-15 13:50:40|27149.48|27149.48|27153.43|27153.43|27153.43|27153.43|27149.48|27149.48|0
1631713850000|2021-09-15 13:50:50|27149.89|27149.89|27149.89|27149.89|27149.89|27149.89|27149.89|27149.89|0
1631713880000|2021-09-15 13:51:20|27146.36|27146.36|27142.22|27142.22|27146.36|27146.36|27141.62|27141.62|0
1631713890000|2021-09-15 13:51:30|27135.15|27135.15|27135.15|27135.15|27135.15|27135.15|27135.15|27135.15|0
1631713940000|2021-09-15 13:52:20|27135.75|27135.75|27136.16|27136.16|27136.16|27136.16|27129.09|27129.09|0
1631713950000|2021-09-15 13:52:30|27135.56|27135.56|27131.62|27131.62|27135.56|27135.56|27131.62|27131.62|0
1631713960000|2021-09-15 13:52:40|27135.15|27135.15|27135.15|27135.15|27135.15|27135.15|27135.15|27135.15|0
1631713980000|2021-09-15 13:53:00|27134.55|27134.55|27135.15|27135.15|27135.15|27135.15|27134.55|27134.55|0
1631713990000|2021-09-15 13:53:10|27135.75|27135.75|27135.15|27135.15|27135.75|27135.75|27135.15|27135.15|0
1631714000000|2021-09-15 13:53:20|27135.75|27135.75|27135.75|27135.75|27135.75|27135.75|27135.75|27135.75|0
1631714020000|2021-09-15 13:53:40|27132.22|27132.22|27135.75|27135.75|27135.75|27135.75|27132.22|27132.22|0
1631714030000|2021-09-15 13:53:50|27135.03|27135.03|27135.03|27135.03|27135.03|27135.03|27135.03|27135.03|0
1631714040000|2021-09-15 13:54:00|27134.43|27134.43|27135.03|27135.03|27135.03|27135.03|27134.43|27134.43|0
1631714050000|2021-09-15 13:54:10|27127.96|27127.96|27127.96|27127.96|27127.96|27127.96|27127.96|27127.96|0
1631714070000|2021-09-15 13:54:30|27135.03|27135.03|27135.03|27135.03|27135.03|27135.03|27135.03|27135.03|0
1631714080000|2021-09-15 13:54:40|27142.1|27142.1|27146.83|27146.83|27153.9|27153.9|27142.1|27142.1|0
1631714090000|2021-09-15 13:54:50|27143.3|27143.3|27143.3|27143.3|27143.3|27143.3|27143.3|27143.3|0
1631714100000|2021-09-15 13:55:00|27150.37|27150.37|27150.37|27150.37|27150.37|27150.37|27150.37|27150.37|0
1631714110000|2021-09-15 13:55:10|27150.97|27150.97|27150.37|27150.37|27150.97|27150.97|27150.37|27150.37|0
1631714130000|2021-09-15 13:55:30|27150.97|27150.97|27146.83|27146.83|27150.97|27150.97|27146.83|27146.83|0
1631714140000|2021-09-15 13:55:40|27145.63|27145.63|27145.03|27145.03|27146.23|27146.23|27145.03|27145.03|0
1631714160000|2021-09-15 13:56:00|27137.96|27137.96|27137.96|27137.96|27137.96|27137.96|27134.43|27134.43|0
1631714170000|2021-09-15 13:56:10|27134.43|27134.43|27134.43|27134.43|27134.43|27134.43|27134.43|27134.43|0
1631714180000|2021-09-15 13:56:20|27130.89|27130.89|27130.89|27130.89|27130.89|27130.89|27130.89|27130.89|0
1631714210000|2021-09-15 13:56:50|27123.82|27123.82|27124.23|27124.23|27124.23|27124.23|27123.82|27123.82|0
1631714240000|2021-09-15 13:57:20|27120.7|27120.7|27120.1|27120.1|27120.7|27120.7|27120.1|27120.1|0
1631714250000|2021-09-15 13:57:30|27119.69|27119.69|27119.28|27119.28|27119.69|27119.69|27119.28|27119.28|0
1631714280000|2021-09-15 13:58:00|27115.74|27115.74|27119.28|27119.28|27119.28|27119.28|27115.74|27115.74|0
1631714290000|2021-09-15 13:58:10|27119.88|27119.88|27119.28|27119.28|27119.88|27119.88|27119.28|27119.28|0
1631714300000|2021-09-15 13:58:20|27119.88|27119.88|27119.04|27119.04|27119.88|27119.88|27119.04|27119.04|0
1631714310000|2021-09-15 13:58:30|27118.43|27118.43|27118.02|27118.02|27118.43|27118.43|27117.42|27117.42|0
1631714330000|2021-09-15 13:58:50|27121.56|27121.56|27125.09|27125.09|27125.09|27125.09|27121.56|27121.56|0
1631714340000|2021-09-15 13:59:00|27125.82|27125.82|27126.23|27126.23|27126.23|27126.23|27125.82|27125.82|0
1631714380000|2021-09-15 13:59:40|27122.7|27122.7|27122.7|27122.7|27122.7|27122.7|27122.7|27122.7|0
1631714410000|2021-09-15 14:00:10|27119.16|27119.16|27115.63|27115.63|27119.16|27119.16|27115.63|27115.63|0
1631714420000|2021-09-15 14:00:20|27112.09|27112.09|27112.09|27112.09|27112.09|27112.09|27112.09|27112.09|0
1631714440000|2021-09-15 14:00:40|27108.56|27108.56|27108.56|27108.56|27108.56|27108.56|27108.56|27108.56|0
1631714460000|2021-09-15 14:01:00|27105.02|27105.02|27105.02|27105.02|27105.02|27105.02|27105.02|27105.02|0
1631714480000|2021-09-15 14:01:20|27101.49|27101.49|27101.49|27101.49|27101.49|27101.49|27101.49|27101.49|0
1631714510000|2021-09-15 14:01:50|27094.42|27094.42|27094.42|27094.42|27094.42|27094.42|27094.42|27094.42|0
1631714530000|2021-09-15 14:02:10|27095.02|27095.02|27094.42|27094.42|27095.02|27095.02|27094.42|27094.42|0
1631714540000|2021-09-15 14:02:20|27090.88|27090.88|27094.42|27094.42|27094.42|27094.42|27090.88|27090.88|0
1631714550000|2021-09-15 14:02:30|27095.02|27095.02|27098.55|27098.55|27098.55|27098.55|27095.02|27095.02|0
1631714570000|2021-09-15 14:02:50|27102.09|27102.09|27109.16|27109.16|27109.16|27109.16|27102.09|27102.09|0
1631714580000|2021-09-15 14:03:00|27109.76|27109.76|27109.76|27109.76|27109.76|27109.76|27109.76|27109.76|0
1631714600000|2021-09-15 14:03:20|27102.69|27102.69|27113.29|27113.29|27113.29|27113.29|27102.69|27102.69|0
1631714640000|2021-09-15 14:04:00|27113.89|27113.89|27114.49|27114.49|27114.49|27114.49|27113.89|27113.89|0
1631714710000|2021-09-15 14:05:10|27113.29|27113.29|27109.16|27109.16|27113.29|27113.29|27109.16|27109.16|0
1631714720000|2021-09-15 14:05:20|27108.75|27108.75|27108.34|27108.34|27108.75|27108.75|27108.34|27108.34|0
1631714730000|2021-09-15 14:05:30|27107.74|27107.74|27107.74|27107.74|27107.74|27107.74|27107.74|27107.74|0
1631714750000|2021-09-15 14:05:50|27108.34|27108.34|27104.8|27104.8|27108.34|27108.34|27104.8|27104.8|0
1631714770000|2021-09-15 14:06:10|27097.73|27097.73|27098.33|27098.33|27098.33|27098.33|27097.73|27097.73|0
1631714780000|2021-09-15 14:06:20|27101.87|27101.87|27101.87|27101.87|27101.87|27101.87|27101.87|27101.87|0
1631714820000|2021-09-15 14:07:00|27105.4|27105.4|27105.4|27105.4|27105.4|27105.4|27105.4|27105.4|0
1631714850000|2021-09-15 14:07:30|27101.87|27101.87|27094.2|27094.2|27101.87|27101.87|27094.2|27094.2|0
1631714870000|2021-09-15 14:07:50|27101.27|27101.27|27097.13|27097.13|27101.27|27101.27|27097.13|27097.13|0
1631714880000|2021-09-15 14:08:00|27100.67|27100.67|27100.67|27100.67|27100.67|27100.67|27100.67|27100.67|0
1631714900000|2021-09-15 14:08:20|27100.26|27100.26|27100.26|27100.26|27100.26|27100.26|27100.26|27100.26|0
1631714920000|2021-09-15 14:08:40|27100.5|27100.5|27100.74|27100.74|27100.74|27100.74|27100.5|27100.5|0
1631714960000|2021-09-15 14:09:20|27100.5|27100.5|27100.5|27100.5|27100.5|27100.5|27100.5|27100.5|0
1631714970000|2021-09-15 14:09:30|27096.96|27096.96|27096.96|27096.96|27096.96|27096.96|27096.96|27096.96|0
1631714980000|2021-09-15 14:09:40|27093.43|27093.43|27093.43|27093.43|27093.43|27093.43|27093.43|27093.43|0
1631715010000|2021-09-15 14:10:10|27093.91|27093.91|27093.91|27093.91|27093.91|27093.91|27093.91|27093.91|0
1631715030000|2021-09-15 14:10:30|27100.98|27100.98|27100.98|27100.98|27100.98|27100.98|27100.98|27100.98|0
1631715040000|2021-09-15 14:10:40|27093.91|27093.91|27093.91|27093.91|27093.91|27093.91|27093.91|27093.91|0
1631715050000|2021-09-15 14:10:50|27090.38|27090.38|27090.38|27090.38|27090.38|27090.38|27090.38|27090.38|0
1631715060000|2021-09-15 14:11:00|27086.84|27086.84|27079.77|27079.77|27086.84|27086.84|27079.77|27079.77|0
1631715080000|2021-09-15 14:11:20|27076.24|27076.24|27069.17|27069.17|27076.24|27076.24|27069.17|27069.17|0
1631715090000|2021-09-15 14:11:30|27067.97|27067.97|27066.77|27066.77|27067.97|27067.97|27066.77|27066.77|0
1631715110000|2021-09-15 14:11:50|27056.16|27056.16|27056.16|27056.16|27056.16|27056.16|27056.16|27056.16|0
1631715120000|2021-09-15 14:12:00|27052.63|27052.63|27049.09|27049.09|27052.63|27052.63|27049.09|27049.09|0
1631715130000|2021-09-15 14:12:10|27052.63|27052.63|27049.09|27049.09|27056.16|27056.16|27049.09|27049.09|0
1631715140000|2021-09-15 14:12:20|27056.16|27056.16|27060.3|27060.3|27060.3|27060.3|27056.16|27056.16|0
1631715150000|2021-09-15 14:12:30|27056.76|27056.76|27053.23|27053.23|27056.76|27056.76|27053.23|27053.23|0
1631715160000|2021-09-15 14:12:40|27060.3|27060.3|27067.37|27067.37|27067.37|27067.37|27060.3|27060.3|0
1631715170000|2021-09-15 14:12:50|27063.83|27063.83|27063.83|27063.83|27063.83|27063.83|27063.83|27063.83|0
1631715180000|2021-09-15 14:13:00|27060.3|27060.3|27060.3|27060.3|27060.3|27060.3|27060.3|27060.3|0
1631715190000|2021-09-15 14:13:10|27056.76|27056.76|27056.76|27056.76|27056.76|27056.76|27056.76|27056.76|0
1631715200000|2021-09-15 14:13:20|27060.3|27060.3|27060.3|27060.3|27060.3|27060.3|27060.3|27060.3|0
1631715210000|2021-09-15 14:13:30|27056.76|27056.76|27056.76|27056.76|27056.76|27056.76|27056.76|27056.76|0
1631715220000|2021-09-15 14:13:40|27060.3|27060.3|27060.9|27060.9|27060.9|27060.9|27060.3|27060.3|0
1631715230000|2021-09-15 14:13:50|27064.43|27064.43|27064.43|27064.43|27064.43|27064.43|27064.43|27064.43|0
1631715240000|2021-09-15 14:14:00|27064.02|27064.02|27063.3|27063.3|27064.02|27064.02|27063.3|27063.3|0
1631715250000|2021-09-15 14:14:10|27063.71|27063.71|27063.71|27063.71|27063.71|27063.71|27063.71|27063.71|0
1631715260000|2021-09-15 14:14:20|27067.24|27067.24|27064.12|27064.12|27067.65|27067.65|27063.71|27063.71|0
1631715270000|2021-09-15 14:14:30|27060.58|27060.58|27060.58|27060.58|27060.58|27060.58|27060.58|27060.58|0
1631715290000|2021-09-15 14:14:50|27064.12|27064.12|27075.32|27075.32|27075.32|27075.32|27064.12|27064.12|0
1631715300000|2021-09-15 14:15:00|27074.91|27074.91|27074.91|27074.91|27075.32|27075.32|27074.91|27074.91|0
1631715310000|2021-09-15 14:15:10|27067.84|27067.84|27067.84|27067.84|27067.84|27067.84|27067.84|27067.84|0
1631715320000|2021-09-15 14:15:20|27067.24|27067.24|27067|27067|27070.53|27070.53|27067|27067|0
1631715340000|2021-09-15 14:15:40|27063.46|27063.46|27063.46|27063.46|27063.46|27063.46|27063.46|27063.46|0
1631715350000|2021-09-15 14:15:50|27067|27067|27070.53|27070.53|27070.53|27070.53|27067|27067|0
1631715360000|2021-09-15 14:16:00|27067|27067|27067|27067|27067|27067|27067|27067|0
1631715390000|2021-09-15 14:16:30|27063.46|27063.46|27074.07|27074.07|27074.07|27074.07|27063.46|27063.46|0
1631715400000|2021-09-15 14:16:40|27073.66|27073.66|27073.66|27073.66|27073.66|27073.66|27073.66|27073.66|0
1631715410000|2021-09-15 14:16:50|27077.19|27077.19|27077.19|27077.19|27077.19|27077.19|27077.19|27077.19|0
1631715430000|2021-09-15 14:17:10|27073.66|27073.66|27073.66|27073.66|27073.66|27073.66|27073.66|27073.66|0
1631715460000|2021-09-15 14:17:40|27077.19|27077.19|27081.33|27081.33|27081.33|27081.33|27077.19|27077.19|0
1631715480000|2021-09-15 14:18:00|27084.86|27084.86|27084.86|27084.86|27084.86|27084.86|27084.86|27084.86|0
1631715510000|2021-09-15 14:18:30|27081.33|27081.33|27088.4|27088.4|27088.4|27088.4|27081.33|27081.33|0
1631715530000|2021-09-15 14:18:50|27091.93|27091.93|27091.93|27091.93|27091.93|27091.93|27091.93|27091.93|0
1631715560000|2021-09-15 14:19:20|27091.45|27091.45|27091.45|27091.45|27091.45|27091.45|27091.45|27091.45|0
1631715570000|2021-09-15 14:19:30|27091.21|27091.21|27091.21|27091.21|27091.21|27091.21|27091.21|27091.21|0
1631715580000|2021-09-15 14:19:40|27101.81|27101.81|27105.95|27105.95|27112.42|27112.42|27101.81|27101.81|0
1631715600000|2021-09-15 14:20:00|27109.48|27109.48|27109.48|27109.48|27109.48|27109.48|27109.48|27109.48|0
1631715620000|2021-09-15 14:20:20|27105.95|27105.95|27098.88|27098.88|27105.95|27105.95|27098.88|27098.88|0
1631715630000|2021-09-15 14:20:30|27102.41|27102.41|27101.81|27101.81|27102.41|27102.41|27101.81|27101.81|0
1631715640000|2021-09-15 14:20:40|27098.28|27098.28|27101.81|27101.81|27101.81|27101.81|27098.28|27098.28|0
1631715660000|2021-09-15 14:21:00|27102.05|27102.05|27102.3|27102.3|27102.3|27102.3|27102.05|27102.05|0
1631715670000|2021-09-15 14:21:10|27105.83|27105.83|27102.3|27102.3|27105.83|27105.83|27102.3|27102.3|0
1631715700000|2021-09-15 14:21:40|27095.23|27095.23|27095.23|27095.23|27095.23|27095.23|27095.23|27095.23|0
1631715710000|2021-09-15 14:21:50|27098.76|27098.76|27098.76|27098.76|27098.76|27098.76|27098.76|27098.76|0
1631715720000|2021-09-15 14:22:00|27098.52|27098.52|27080.03|27080.03|27098.52|27098.52|27080.03|27080.03|0
1631715730000|2021-09-15 14:22:10|27079.78|27079.78|27079.78|27079.78|27079.78|27079.78|27079.78|27079.78|0
1631715740000|2021-09-15 14:22:20|27078.58|27078.58|27078.58|27078.58|27078.58|27078.58|27078.58|27078.58|0
1631715750000|2021-09-15 14:22:30|27079.18|27079.18|27079.18|27079.18|27079.18|27079.18|27079.18|27079.18|0
1631715770000|2021-09-15 14:22:50|27075.65|27075.65|27075.65|27075.65|27075.65|27075.65|27075.65|27075.65|0
1631715790000|2021-09-15 14:23:10|27068.58|27068.58|27068.58|27068.58|27068.58|27068.58|27068.58|27068.58|0
1631715800000|2021-09-15 14:23:20|27075.65|27075.65|27075.65|27075.65|27075.65|27075.65|27075.65|27075.65|0
1631715850000|2021-09-15 14:24:10|27072.11|27072.11|27071.1|27071.1|27072.11|27072.11|27071.1|27071.1|0
1631715860000|2021-09-15 14:24:20|27067.57|27067.57|27067.57|27067.57|27067.57|27067.57|27067.57|27067.57|0
1631715870000|2021-09-15 14:24:30|27064.03|27064.03|27064.03|27064.03|27064.03|27064.03|27064.03|27064.03|0
1631715890000|2021-09-15 14:24:50|27060.5|27060.5|27060.5|27060.5|27060.5|27060.5|27060.5|27060.5|0
1631715910000|2021-09-15 14:25:10|27064.03|27064.03|27060.5|27060.5|27064.03|27064.03|27060.5|27060.5|0
1631715920000|2021-09-15 14:25:20|27056.96|27056.96|27056.96|27056.96|27056.96|27056.96|27056.96|27056.96|0
1631715940000|2021-09-15 14:25:40|27053.43|27053.43|27049.89|27049.89|27053.43|27053.43|27049.89|27049.89|0
1631715960000|2021-09-15 14:26:00|27053.43|27053.43|27056.96|27056.96|27056.96|27056.96|27053.43|27053.43|0
1631715970000|2021-09-15 14:26:10|27057.56|27057.56|27057.97|27057.97|27057.97|27057.97|27057.56|27057.56|0
1631715980000|2021-09-15 14:26:20|27057.37|27057.37|27057.37|27057.37|27057.37|27057.37|27057.37|27057.37|0
1631716000000|2021-09-15 14:26:40|27058.1|27058.1|27057.61|27057.61|27058.1|27058.1|27057.61|27057.61|0
1631716010000|2021-09-15 14:26:50|27050.54|27050.54|27050.54|27050.54|27050.54|27050.54|27050.54|27050.54|0
1631716020000|2021-09-15 14:27:00|27057.61|27057.61|27054.49|27054.49|27057.61|27057.61|27054.08|27054.08|0
1631716040000|2021-09-15 14:27:20|27054.9|27054.9|27054.9|27054.9|27054.9|27054.9|27054.9|27054.9|0
1631716080000|2021-09-15 14:28:00|27061.97|27061.97|27061.97|27061.97|27061.97|27061.97|27061.97|27061.97|0
1631716090000|2021-09-15 14:28:10|27065.5|27065.5|27065.5|27065.5|27065.5|27065.5|27065.5|27065.5|0
1631716100000|2021-09-15 14:28:20|27061.97|27061.97|27051.36|27051.36|27061.97|27061.97|27051.36|27051.36|0
1631716150000|2021-09-15 14:29:10|27044.29|27044.29|27044.29|27044.29|27044.29|27044.29|27044.29|27044.29|0
1631716180000|2021-09-15 14:29:40|27047.83|27047.83|27047.83|27047.83|27047.83|27047.83|27047.83|27047.83|0
1631716200000|2021-09-15 14:30:00|27051.36|27051.36|27053.7|27053.7|27054.9|27054.9|27051.36|27051.36|0
1631716220000|2021-09-15 14:30:20|27057.23|27057.23|27057.23|27057.23|27057.23|27057.23|27057.23|27057.23|0
1631716240000|2021-09-15 14:30:40|27060.77|27060.77|27067.84|27067.84|27067.84|27067.84|27060.77|27060.77|0
1631716250000|2021-09-15 14:30:50|27068.44|27068.44|27069.04|27069.04|27069.04|27069.04|27068.44|27068.44|0
1631716260000|2021-09-15 14:31:00|27069.45|27069.45|27073.39|27073.39|27073.39|27073.39|27069.45|27069.45|0
1631716270000|2021-09-15 14:31:10|27072.91|27072.91|27072.91|27072.91|27072.91|27072.91|27072.91|27072.91|0
1631716280000|2021-09-15 14:31:20|27073.39|27073.39|27073.39|27073.39|27073.39|27073.39|27073.39|27073.39|0
1631716290000|2021-09-15 14:31:30|27076.93|27076.93|27076.93|27076.93|27076.93|27076.93|27076.93|27076.93|0
1631716300000|2021-09-15 14:31:40|27080.46|27080.46|27084.6|27084.6|27084.6|27084.6|27080.46|27080.46|0
1631716330000|2021-09-15 14:32:10|27073.99|27073.99|27069.86|27069.86|27073.99|27073.99|27069.86|27069.86|0
1631716340000|2021-09-15 14:32:20|27073.39|27073.39|27073.39|27073.39|27073.39|27073.39|27073.39|27073.39|0
1631716350000|2021-09-15 14:32:30|27076.93|27076.93|27076.93|27076.93|27076.93|27076.93|27076.93|27076.93|0
1631716370000|2021-09-15 14:32:50|27076.33|27076.33|27076.33|27076.33|27076.33|27076.33|27076.33|27076.33|0
1631716390000|2021-09-15 14:33:10|27072.79|27072.79|27072.79|27072.79|27072.79|27072.79|27072.79|27072.79|0
1631716410000|2021-09-15 14:33:30|27069.26|27069.26|27069.26|27069.26|27069.26|27069.26|27069.26|27069.26|0
1631716420000|2021-09-15 14:33:40|27069.02|27069.02|27069.02|27069.02|27069.02|27069.02|27069.02|27069.02|0
1631716430000|2021-09-15 14:33:50|27065.48|27065.48|27067.81|27067.81|27068.42|27068.42|27065.48|27065.48|0
1631716440000|2021-09-15 14:34:00|27067.4|27067.4|27062.86|27062.86|27067.4|27067.4|27062.04|27062.04|0
1631716450000|2021-09-15 14:34:10|27062.45|27062.45|27062.45|27062.45|27062.45|27062.45|27062.45|27062.45|0
1631716470000|2021-09-15 14:34:30|27058.91|27058.91|27058.91|27058.91|27058.91|27058.91|27058.91|27058.91|0
1631716480000|2021-09-15 14:34:40|27057.71|27057.71|27057.71|27057.71|27057.71|27057.71|27057.71|27057.71|0
1631716490000|2021-09-15 14:34:50|27058.31|27058.31|27051.24|27051.24|27058.31|27058.31|27051.24|27051.24|0
1631716500000|2021-09-15 14:35:00|27054.78|27054.78|27054.78|27054.78|27054.78|27054.78|27054.78|27054.78|0
1631716510000|2021-09-15 14:35:10|27051.24|27051.24|27051.24|27051.24|27051.24|27051.24|27051.24|27051.24|0
1631716520000|2021-09-15 14:35:20|27047.71|27047.71|27047.71|27047.71|27047.71|27047.71|27047.71|27047.71|0
1631716530000|2021-09-15 14:35:30|27051.24|27051.24|27051.24|27051.24|27051.24|27051.24|27050.83|27050.83|0
1631716540000|2021-09-15 14:35:40|27054.78|27054.78|27054.78|27054.78|27054.78|27054.78|27054.78|27054.78|0
1631716550000|2021-09-15 14:35:50|27055.38|27055.38|27055.38|27055.38|27055.38|27055.38|27055.38|27055.38|0
1631716560000|2021-09-15 14:36:00|27048.31|27048.31|27048.31|27048.31|27048.31|27048.31|27048.31|27048.31|0
1631716570000|2021-09-15 14:36:10|27041.24|27041.24|27041.24|27041.24|27041.24|27041.24|27041.24|27041.24|0
1631716590000|2021-09-15 14:36:30|27044.77|27044.77|27048.31|27048.31|27048.31|27048.31|27044.77|27044.77|0
1631716600000|2021-09-15 14:36:40|27048.72|27048.72|27048.12|27048.12|27048.72|27048.72|27048.12|27048.12|0
1631716610000|2021-09-15 14:36:50|27051.65|27051.65|27051.65|27051.65|27051.65|27051.65|27051.65|27051.65|0
1631716650000|2021-09-15 14:37:30|27048.12|27048.12|27048.12|27048.12|27048.12|27048.12|27048.12|27048.12|0
1631716670000|2021-09-15 14:37:50|27051.65|27051.65|27051.65|27051.65|27051.65|27051.65|27051.65|27051.65|0
1631716690000|2021-09-15 14:38:10|27058.72|27058.72|27058.72|27058.72|27058.72|27058.72|27058.72|27058.72|0
1631716700000|2021-09-15 14:38:20|27062.26|27062.26|27062.26|27062.26|27062.26|27062.26|27062.26|27062.26|0
1631716730000|2021-09-15 14:38:50|27065.79|27065.79|27069.93|27069.93|27069.93|27069.93|27065.79|27065.79|0
1631716740000|2021-09-15 14:39:00|27066.39|27066.39|27069.52|27069.52|27069.93|27069.93|27066.39|27066.39|0
1631716790000|2021-09-15 14:39:50|27065.98|27065.98|27065.38|27065.38|27065.98|27065.98|27062.45|27062.45|0
1631716800000|2021-09-15 14:40:00|27061.85|27061.85|27054.78|27054.78|27061.85|27061.85|27054.78|27054.78|0
1631716810000|2021-09-15 14:40:10|27053.58|27053.58|27053.58|27053.58|27053.58|27053.58|27053.58|27053.58|0
1631716840000|2021-09-15 14:40:40|27053.99|27053.99|27053.99|27053.99|27053.99|27053.99|27053.99|27053.99|0
1631716860000|2021-09-15 14:41:00|27053.39|27053.39|27053.39|27053.39|27053.39|27053.39|27053.39|27053.39|0
1631716870000|2021-09-15 14:41:10|27049.85|27049.85|27049.85|27049.85|27049.85|27049.85|27049.85|27049.85|0
1631716880000|2021-09-15 14:41:20|27053.39|27053.39|27049.85|27049.85|27053.39|27053.39|27049.85|27049.85|0
1631716890000|2021-09-15 14:41:30|27050.26|27050.26|27050.26|27050.26|27050.26|27050.26|27050.26|27050.26|0
1631716900000|2021-09-15 14:41:40|27051.46|27051.46|27051.46|27051.46|27051.46|27051.46|27051.46|27051.46|0
1631716940000|2021-09-15 14:42:20|27050.86|27050.86|27050.86|27050.86|27050.86|27050.86|27050.86|27050.86|0
1631716950000|2021-09-15 14:42:30|27040.26|27040.26|27036.72|27036.72|27043.79|27043.79|27036.72|27036.72|0
1631716970000|2021-09-15 14:42:50|27036.48|27036.48|27018.81|27018.81|27036.48|27036.48|27015.27|27015.27|0
1631716980000|2021-09-15 14:43:00|27019.05|27019.05|27030.25|27030.25|27030.25|27030.25|27019.05|27019.05|0
1631716990000|2021-09-15 14:43:10|27030.01|27030.01|27030.61|27030.61|27030.61|27030.61|27030.01|27030.01|0
1631717030000|2021-09-15 14:43:50|27034.15|27034.15|27042.42|27042.42|27042.42|27042.42|27034.15|27034.15|0
1631717040000|2021-09-15 14:44:00|27041.22|27041.22|27041.22|27041.22|27041.22|27041.22|27041.22|27041.22|0
1631717100000|2021-09-15 14:45:00|27037.68|27037.68|27037.68|27037.68|27037.68|27037.68|27037.68|27037.68|0
1631717110000|2021-09-15 14:45:10|27034.15|27034.15|27027.08|27027.08|27037.68|27037.68|27027.08|27027.08|0
1631717160000|2021-09-15 14:46:00|27030.61|27030.61|27033.9|27033.9|27034.15|27034.15|27030.61|27030.61|0
1631717180000|2021-09-15 14:46:20|27034.72|27034.72|27038.26|27038.26|27038.26|27038.26|27034.72|27034.72|0
1631717190000|2021-09-15 14:46:30|27041.79|27041.79|27045.33|27045.33|27045.33|27045.33|27041.79|27041.79|0
1631717210000|2021-09-15 14:46:50|27041.79|27041.79|27038.26|27038.26|27041.79|27041.79|27038.26|27038.26|0
1631717260000|2021-09-15 14:47:40|27045.33|27045.33|27045.33|27045.33|27045.33|27045.33|27045.33|27045.33|0
1631717300000|2021-09-15 14:48:20|27048.86|27048.86|27048.86|27048.86|27048.86|27048.86|27048.86|27048.86|0
1631717310000|2021-09-15 14:48:30|27052.4|27052.4|27053.41|27053.41|27053.41|27053.41|27052.4|27052.4|0
1631717320000|2021-09-15 14:48:40|27056.94|27056.94|27056.94|27056.94|27060.48|27060.48|27056.94|27056.94|0
1631717340000|2021-09-15 14:49:00|27057.35|27057.35|27058.56|27058.56|27058.56|27058.56|27057.35|27057.35|0
1631717370000|2021-09-15 14:49:30|27059.4|27059.4|27059.4|27059.4|27059.4|27059.4|27059.4|27059.4|0
1631717390000|2021-09-15 14:49:50|27059.81|27059.81|27059.81|27059.81|27059.81|27059.81|27059.81|27059.81|0
1631717400000|2021-09-15 14:50:00|27059.21|27059.21|27058.61|27058.61|27059.21|27059.21|27051.54|27051.54|0
1631717410000|2021-09-15 14:50:10|27051.54|27051.54|27051.54|27051.54|27051.54|27051.54|27051.54|27051.54|0
1631717430000|2021-09-15 14:50:30|27055.07|27055.07|27054.66|27054.66|27055.07|27055.07|27054.66|27054.66|0
1631717440000|2021-09-15 14:50:40|27058.2|27058.2|27061.73|27061.73|27061.73|27061.73|27058.2|27058.2|0
1631717450000|2021-09-15 14:50:50|27061.97|27061.97|27061.73|27061.73|27061.97|27061.97|27061.73|27061.73|0
1631717490000|2021-09-15 14:51:30|27058.2|27058.2|27058.2|27058.2|27058.2|27058.2|27058.2|27058.2|0
1631717500000|2021-09-15 14:51:40|27054.66|27054.66|27051.13|27051.13|27054.66|27054.66|27051.13|27051.13|0
1631717510000|2021-09-15 14:51:50|27047.59|27047.59|27047.59|27047.59|27047.59|27047.59|27047.59|27047.59|0
1631717520000|2021-09-15 14:52:00|27044.06|27044.06|27047.59|27047.59|27047.59|27047.59|27044.06|27044.06|0
1631717570000|2021-09-15 14:52:50|27051.13|27051.13|27051.13|27051.13|27051.13|27051.13|27051.13|27051.13|0
1631717620000|2021-09-15 14:53:40|27050.72|27050.72|27050.72|27050.72|27050.72|27050.72|27050.72|27050.72|0
1631717640000|2021-09-15 14:54:00|27054.25|27054.25|27057.79|27057.79|27057.79|27057.79|27054.25|27054.25|0
1631717650000|2021-09-15 14:54:10|27057.3|27057.3|27057.06|27057.06|27057.3|27057.3|27057.06|27057.06|0
1631717660000|2021-09-15 14:54:20|27049.99|27049.99|27049.99|27049.99|27049.99|27049.99|27046.46|27046.46|0
1631717680000|2021-09-15 14:54:40|27046.46|27046.46|27049.99|27049.99|27049.99|27049.99|27046.46|27046.46|0
1631717700000|2021-09-15 14:55:00|27042.92|27042.92|27039.39|27039.39|27042.92|27042.92|27039.39|27039.39|0
1631717710000|2021-09-15 14:55:10|27042.92|27042.92|27049.99|27049.99|27053.53|27053.53|27042.92|27042.92|0
1631717740000|2021-09-15 14:55:40|27053.53|27053.53|27053.53|27053.53|27053.53|27053.53|27053.53|27053.53|0
1631717760000|2021-09-15 14:56:00|27049.99|27049.99|27046.46|27046.46|27049.99|27049.99|27046.46|27046.46|0
1631717770000|2021-09-15 14:56:10|27049.99|27049.99|27053.53|27053.53|27053.53|27053.53|27049.99|27049.99|0
1631717790000|2021-09-15 14:56:30|27049.99|27049.99|27049.99|27049.99|27049.99|27049.99|27049.99|27049.99|0
1631717810000|2021-09-15 14:56:50|27046.46|27046.46|27041.12|27041.12|27046.46|27046.46|27041.12|27041.12|0
1631717830000|2021-09-15 14:57:10|27034.05|27034.05|27034.05|27034.05|27034.05|27034.05|27030.51|27030.51|0
1631717840000|2021-09-15 14:57:20|27034.65|27034.65|27034.65|27034.65|27034.65|27034.65|27034.65|27034.65|0
1631717860000|2021-09-15 14:57:40|27041.72|27041.72|27042.32|27042.32|27042.32|27042.32|27041.72|27041.72|0
1631717910000|2021-09-15 14:58:30|27045.86|27045.86|27052.93|27052.93|27052.93|27052.93|27045.86|27045.86|0
1631717920000|2021-09-15 14:58:40|27049.39|27049.39|27049.39|27049.39|27049.39|27049.39|27049.39|27049.39|0
1631717940000|2021-09-15 14:59:00|27045.86|27045.86|27031.72|27031.72|27045.86|27045.86|27031.72|27031.72|0
1631717950000|2021-09-15 14:59:10|27035.25|27035.25|27035.85|27035.85|27036.45|27036.45|27035.25|27035.25|0
1631717960000|2021-09-15 14:59:20|27036.26|27036.26|27036.26|27036.26|27036.26|27036.26|27036.26|27036.26|0
1631717970000|2021-09-15 14:59:30|27046.87|27046.87|27046.87|27046.87|27046.87|27046.87|27046.87|27046.87|0
1631717990000|2021-09-15 14:59:50|27043.33|27043.33|27040.62|27040.62|27044.15|27044.15|27040.62|27040.62|0
1631718000000|2021-09-15 15:00:00|27047.69|27047.69|27047.69|27047.69|27047.69|27047.69|27047.69|27047.69|0
1631718030000|2021-09-15 15:00:30|27044.15|27044.15|27044.15|27044.15|27044.15|27044.15|27044.15|27044.15|0
1631718040000|2021-09-15 15:00:40|27040.02|27040.02|27043.55|27043.55|27043.55|27043.55|27040.02|27040.02|0
1631718070000|2021-09-15 15:01:10|27040.02|27040.02|27040.02|27040.02|27040.02|27040.02|27040.02|27040.02|0
1631718090000|2021-09-15 15:01:30|27036.48|27036.48|27032.95|27032.95|27036.48|27036.48|27032.95|27032.95|0
1631718100000|2021-09-15 15:01:40|27033.55|27033.55|27033.55|27033.55|27033.55|27033.55|27033.55|27033.55|0
1631718110000|2021-09-15 15:01:50|27037.08|27037.08|27037.08|27037.08|27037.08|27037.08|27037.08|27037.08|0
1631718120000|2021-09-15 15:02:00|27033.55|27033.55|27033.55|27033.55|27033.55|27033.55|27033.55|27033.55|0
1631718160000|2021-09-15 15:02:40|27037.08|27037.08|27037.08|27037.08|27037.08|27037.08|27037.08|27037.08|0
1631718210000|2021-09-15 15:03:30|27040.62|27040.62|27041.82|27041.82|27041.82|27041.82|27040.62|27040.62|0
1631718220000|2021-09-15 15:03:40|27045.35|27045.35|27045.35|27045.35|27045.35|27045.35|27045.35|27045.35|0
1631718230000|2021-09-15 15:03:50|27041.82|27041.82|27041.82|27041.82|27041.82|27041.82|27041.82|27041.82|0
1631718240000|2021-09-15 15:04:00|27038.28|27038.28|27031.21|27031.21|27038.28|27038.28|27031.21|27031.21|0
1631718260000|2021-09-15 15:04:20|27034.75|27034.75|27034.15|27034.15|27034.75|27034.75|27034.15|27034.15|0
1631718270000|2021-09-15 15:04:30|27030.61|27030.61|27030.61|27030.61|27030.61|27030.61|27027.08|27027.08|0
1631718300000|2021-09-15 15:05:00|27030.37|27030.37|27030.37|27030.37|27030.37|27030.37|27030.37|27030.37|0
1631718320000|2021-09-15 15:05:20|27019.77|27019.77|27023.06|27023.06|27023.06|27023.06|27019.52|27019.52|0
1631718330000|2021-09-15 15:05:30|27019.52|27019.52|27019.52|27019.52|27019.52|27019.52|27019.52|27019.52|0
1631718340000|2021-09-15 15:05:40|27015.99|27015.99|27015.99|27015.99|27015.99|27015.99|27015.99|27015.99|0
1631718360000|2021-09-15 15:06:00|27023.06|27023.06|27026.59|27026.59|27026.59|27026.59|27023.06|27023.06|0
1631718390000|2021-09-15 15:06:30|27027.41|27027.41|27027.41|27027.41|27027.41|27027.41|27027.41|27027.41|0
1631718400000|2021-09-15 15:06:40|27023.88|27023.88|27020.34|27020.34|27023.88|27023.88|27020.34|27020.34|0
1631718410000|2021-09-15 15:06:50|27020.75|27020.75|27024.29|27024.29|27024.29|27024.29|27020.75|27020.75|0
1631718460000|2021-09-15 15:07:40|27024.77|27024.77|27024.77|27024.77|27024.77|27024.77|27024.77|27024.77|0
1631718470000|2021-09-15 15:07:50|27021.24|27021.24|27016.5|27016.5|27021.24|27021.24|27016.5|27016.5|0
1631718490000|2021-09-15 15:08:10|27016.74|27016.74|27016.74|27016.74|27016.74|27016.74|27016.74|27016.74|0
1631718500000|2021-09-15 15:08:20|27020.28|27020.28|27023.81|27023.81|27023.81|27023.81|27020.28|27020.28|0
1631718510000|2021-09-15 15:08:30|27024.41|27024.41|27023.81|27023.81|27024.41|27024.41|27023.81|27023.81|0
1631718520000|2021-09-15 15:08:40|27027.35|27027.35|27027.35|27027.35|27027.35|27027.35|27027.35|27027.35|0
1631718530000|2021-09-15 15:08:50|27027.95|27027.95|27027.95|27027.95|27027.95|27027.95|27027.95|27027.95|0
1631718580000|2021-09-15 15:09:40|27024.41|27024.41|27024.41|27024.41|27024.41|27024.41|27024.41|27024.41|0
1631718590000|2021-09-15 15:09:50|27020.88|27020.88|27020.88|27020.88|27020.88|27020.88|27020.88|27020.88|0
1631718610000|2021-09-15 15:10:10|27017.34|27017.34|27017.34|27017.34|27017.34|27017.34|27017.34|27017.34|0
1631718650000|2021-09-15 15:10:50|27016.93|27016.93|27016.93|27016.93|27016.93|27016.93|27016.93|27016.93|0
1631718660000|2021-09-15 15:11:00|27013.4|27013.4|27013.81|27013.81|27013.81|27013.81|27013.4|27013.4|0
1631718670000|2021-09-15 15:11:10|27010.27|27010.27|27010.27|27010.27|27010.27|27010.27|27010.27|27010.27|0
1631718710000|2021-09-15 15:11:50|27006.74|27006.74|27006.74|27006.74|27006.74|27006.74|27006.74|27006.74|0
1631718720000|2021-09-15 15:12:00|27010.27|27010.27|27010.27|27010.27|27010.27|27010.27|27010.27|27010.27|0
1631718740000|2021-09-15 15:12:20|27006.74|27006.74|27006.74|27006.74|27006.74|27006.74|27006.74|27006.74|0
1631718750000|2021-09-15 15:12:30|27006.14|27006.14|27006.14|27006.14|27006.14|27006.14|27006.14|27006.14|0
1631718760000|2021-09-15 15:12:40|27005.73|27005.73|27004.91|27004.91|27005.73|27005.73|27004.91|27004.91|0
1631718770000|2021-09-15 15:12:50|27001.37|27001.37|27001.37|27001.37|27001.37|27001.37|27001.37|27001.37|0
1631718790000|2021-09-15 15:13:10|27001.97|27001.97|27005.51|27005.51|27005.51|27005.51|27001.97|27001.97|0
1631718810000|2021-09-15 15:13:30|27005.99|27005.99|27005.99|27005.99|27005.99|27005.99|27005.99|27005.99|0
1631718840000|2021-09-15 15:14:00|27009.53|27009.53|27009.53|27009.53|27009.53|27009.53|27009.53|27009.53|0
1631718850000|2021-09-15 15:14:10|27005.99|27005.99|27005.99|27005.99|27005.99|27005.99|27005.99|27005.99|0
1631718870000|2021-09-15 15:14:30|27002.46|27002.46|27002.46|27002.46|27002.46|27002.46|27002.46|27002.46|0
1631718900000|2021-09-15 15:15:00|26998.92|26998.92|26998.92|26998.92|26998.92|26998.92|26998.92|26998.92|0
1631718930000|2021-09-15 15:15:30|27001.34|27001.34|26997.81|26997.81|27001.34|27001.34|26997.81|26997.81|0
1631718940000|2021-09-15 15:15:40|26996.36|26996.36|26999.89|26999.89|26999.89|26999.89|26996.36|26996.36|0
1631718960000|2021-09-15 15:16:00|27000.49|27000.49|27000.49|27000.49|27000.49|27000.49|27000.49|27000.49|0
1631718970000|2021-09-15 15:16:10|27001.09|27001.09|27001.09|27001.09|27001.09|27001.09|27001.09|27001.09|0
1631719000000|2021-09-15 15:16:40|27004.63|27004.63|27004.63|27004.63|27004.63|27004.63|27004.63|27004.63|0
1631719010000|2021-09-15 15:16:50|27008.16|27008.16|27008.16|27008.16|27008.16|27008.16|27008.16|27008.16|0
1631719030000|2021-09-15 15:17:10|27008.76|27008.76|27013.14|27013.14|27013.14|27013.14|27008.76|27008.76|0
1631719050000|2021-09-15 15:17:30|27012.54|27012.54|27012.54|27012.54|27012.54|27012.54|27012.54|27012.54|0
1631719080000|2021-09-15 15:18:00|27012.06|27012.06|27012.06|27012.06|27012.06|27012.06|27012.06|27012.06|0
1631719090000|2021-09-15 15:18:10|27015.59|27015.59|27015.59|27015.59|27015.59|27015.59|27015.59|27015.59|0
1631719130000|2021-09-15 15:18:50|27012.06|27012.06|27012.06|27012.06|27012.06|27012.06|27012.06|27012.06|0
1631719150000|2021-09-15 15:19:10|27015.59|27015.59|27019.73|27019.73|27019.73|27019.73|27015.59|27015.59|0
1631719160000|2021-09-15 15:19:20|27023.26|27023.26|27023.86|27023.86|27023.86|27023.86|27023.26|27023.26|0
1631719190000|2021-09-15 15:19:50|27024.11|27024.11|27024.11|27024.11|27024.11|27024.11|27024.11|27024.11|0
1631719200000|2021-09-15 15:20:00|27024.51|27024.51|27024.51|27024.51|27028.05|27028.05|27024.51|27024.51|0
1631719210000|2021-09-15 15:20:10|27023.91|27023.91|27023.91|27023.91|27023.91|27023.91|27023.91|27023.91|0
1631719220000|2021-09-15 15:20:20|27024.51|27024.51|27027.45|27027.45|27027.45|27027.45|27023.91|27023.91|0
1631719230000|2021-09-15 15:20:30|27028.05|27028.05|27027.45|27027.45|27028.05|27028.05|27027.45|27027.45|0
1631719250000|2021-09-15 15:20:50|27027.69|27027.69|27027.69|27027.69|27027.69|27027.69|27027.69|27027.69|0
1631719280000|2021-09-15 15:21:20|27031.23|27031.23|27031.23|27031.23|27031.23|27031.23|27031.23|27031.23|0
1631719300000|2021-09-15 15:21:40|27034.76|27034.76|27038.3|27038.3|27038.3|27038.3|27034.76|27034.76|0
1631719330000|2021-09-15 15:22:10|27038.54|27038.54|27038.78|27038.78|27038.78|27038.78|27038.54|27038.54|0
1631719340000|2021-09-15 15:22:20|27042.31|27042.31|27038.78|27038.78|27042.31|27042.31|27038.78|27038.78|0
1631719350000|2021-09-15 15:22:30|27038.18|27038.18|27038.78|27038.78|27038.78|27038.78|27038.18|27038.18|0
1631719370000|2021-09-15 15:22:50|27042.31|27042.31|27042.31|27042.31|27042.31|27042.31|27042.31|27042.31|0
1631719390000|2021-09-15 15:23:10|27045.85|27045.85|27045.85|27045.85|27045.85|27045.85|27045.85|27045.85|0
1631719400000|2021-09-15 15:23:20|27042.31|27042.31|27042.31|27042.31|27042.31|27042.31|27042.31|27042.31|0
1631719430000|2021-09-15 15:23:50|27042.72|27042.72|27042.72|27042.72|27042.72|27042.72|27042.72|27042.72|0
1631719480000|2021-09-15 15:24:40|27043.33|27043.33|27050.4|27050.4|27050.4|27050.4|27043.33|27043.33|0
1631719510000|2021-09-15 15:25:10|27046.86|27046.86|27046.86|27046.86|27046.86|27046.86|27046.86|27046.86|0
1631719520000|2021-09-15 15:25:20|27053.93|27053.93|27057.47|27057.47|27057.47|27057.47|27053.93|27053.93|0
1631719540000|2021-09-15 15:25:40|27056.86|27056.86|27056.86|27056.86|27056.86|27056.86|27056.86|27056.86|0
1631719570000|2021-09-15 15:26:10|27053.33|27053.33|27053.33|27053.33|27053.33|27053.33|27053.33|27053.33|0
1631719600000|2021-09-15 15:26:40|27049.79|27049.79|27046.26|27046.26|27049.79|27049.79|27046.26|27046.26|0
1631719620000|2021-09-15 15:27:00|27042.72|27042.72|27042.72|27042.72|27042.72|27042.72|27042.72|27042.72|0
1631719630000|2021-09-15 15:27:10|27046.26|27046.26|27046.26|27046.26|27046.26|27046.26|27046.26|27046.26|0
1631719650000|2021-09-15 15:27:30|27046.5|27046.5|27046.5|27046.5|27046.5|27046.5|27046.5|27046.5|0
1631719660000|2021-09-15 15:27:40|27053.57|27053.57|27053.57|27053.57|27053.57|27053.57|27053.57|27053.57|0
1631719670000|2021-09-15 15:27:50|27057.11|27057.11|27060.64|27060.64|27060.64|27060.64|27057.11|27057.11|0
1631719680000|2021-09-15 15:28:00|27060.88|27060.88|27060.88|27060.88|27060.88|27060.88|27060.88|27060.88|0
1631719690000|2021-09-15 15:28:10|27061.48|27061.48|27061.48|27061.48|27061.48|27061.48|27061.48|27061.48|0
1631719700000|2021-09-15 15:28:20|27057.95|27057.95|27057.95|27057.95|27057.95|27057.95|27057.95|27057.95|0
1631719730000|2021-09-15 15:28:50|27061.48|27061.48|27061.48|27061.48|27061.48|27061.48|27061.48|27061.48|0
1631719740000|2021-09-15 15:29:00|27061.89|27061.89|27047.7|27047.7|27061.89|27061.89|27047.34|27047.34|0
1631719750000|2021-09-15 15:29:10|27044.17|27044.17|27043.57|27043.57|27047.7|27047.7|27043.57|27043.57|0
1631719760000|2021-09-15 15:29:20|27047.1|27047.1|27050.64|27050.64|27050.64|27050.64|27047.1|27047.1|0
1631719770000|2021-09-15 15:29:30|27047.1|27047.1|27047.1|27047.1|27047.7|27047.7|27047.1|27047.1|0
1631719780000|2021-09-15 15:29:40|27047.34|27047.34|27047.95|27047.95|27047.95|27047.95|27047.34|27047.34|0
1631719790000|2021-09-15 15:29:50|27047.13|27047.13|27050.66|27050.66|27050.66|27050.66|27042.36|27042.36|0
1631776500000|2021-09-16 07:15:00|27126.74|27126.74|27098.87|27098.87|27126.74|27126.74|27098.46|27098.46|0
1631776510000|2021-09-16 07:15:10|27098.46|27098.46|27095.33|27095.33|27098.46|27098.46|27084.32|27084.32|0
1631776520000|2021-09-16 07:15:20|27102.4|27102.4|27098.87|27098.87|27102.4|27102.4|27098.87|27098.87|0
1631776530000|2021-09-16 07:15:30|27097.9|27097.9|27097.9|27097.9|27097.9|27097.9|27097.9|27097.9|0
1631776540000|2021-09-16 07:15:40|27104.97|27104.97|27104.97|27104.97|27104.97|27104.97|27104.97|27104.97|0
1631776550000|2021-09-16 07:15:50|27104.56|27104.56|27104.56|27104.56|27104.56|27104.56|27104.56|27104.56|0
1631776560000|2021-09-16 07:16:00|27090.42|27090.42|27093.96|27093.96|27093.96|27093.96|27083.35|27083.35|0
1631776570000|2021-09-16 07:16:10|27094.78|27094.78|27094.37|27094.37|27094.78|27094.78|27094.37|27094.37|0
1631776580000|2021-09-16 07:16:20|27097.9|27097.9|27097.9|27097.9|27097.9|27097.9|27097.9|27097.9|0
1631776590000|2021-09-16 07:16:30|27097.42|27097.42|27097.42|27097.42|27097.42|27097.42|27097.42|27097.42|0
1631776620000|2021-09-16 07:17:00|27096.82|27096.82|27096.21|27096.21|27096.82|27096.82|27096.21|27096.21|0
1631776630000|2021-09-16 07:17:10|27089.15|27089.15|27087.94|27087.94|27089.15|27089.15|27087.94|27087.94|0
1631776640000|2021-09-16 07:17:20|27084.41|27084.41|27083.59|27083.59|27084.41|27084.41|27083.59|27083.59|0
1631776650000|2021-09-16 07:17:30|27080.05|27080.05|27080.05|27080.05|27080.05|27080.05|27080.05|27080.05|0
1631776680000|2021-09-16 07:18:00|27080.3|27080.3|27091.14|27091.14|27091.14|27091.14|27080.3|27080.3|0
1631776700000|2021-09-16 07:18:20|27098.21|27098.21|27098.21|27098.21|27098.21|27098.21|27098.21|27098.21|0
1631776710000|2021-09-16 07:18:30|27097.24|27097.24|27086.04|27086.04|27097.24|27097.24|27086.04|27086.04|0
1631776730000|2021-09-16 07:18:50|27082.5|27082.5|27083.71|27083.71|27090.78|27090.78|27082.5|27082.5|0
1631776750000|2021-09-16 07:19:10|27083.3|27083.3|27083.71|27083.71|27083.71|27083.71|27083.3|27083.3|0
1631776760000|2021-09-16 07:19:20|27087.24|27087.24|27087.72|27087.72|27087.72|27087.72|27087.24|27087.24|0
1631776770000|2021-09-16 07:19:30|27087.97|27087.97|27088.21|27088.21|27088.21|27088.21|27087.97|27087.97|0
1631776780000|2021-09-16 07:19:40|27084.67|27084.67|27088.21|27088.21|27088.21|27088.21|27084.67|27084.67|0
1631776790000|2021-09-16 07:19:50|27095.28|27095.28|27095.28|27095.28|27095.28|27095.28|27095.28|27095.28|0
1631776800000|2021-09-16 07:20:00|27095.88|27095.88|27095.88|27095.88|27095.88|27095.88|27095.88|27095.88|0
1631776810000|2021-09-16 07:20:10|27096.85|27096.85|27097.26|27097.26|27097.26|27097.26|27096.85|27096.85|0
1631776830000|2021-09-16 07:20:30|27098.08|27098.08|27098.9|27098.9|27098.9|27098.9|27098.08|27098.08|0
1631776870000|2021-09-16 07:21:10|27098.08|27098.08|27104.33|27104.33|27104.33|27104.33|27097.26|27097.26|0
1631776880000|2021-09-16 07:21:20|27100.79|27100.79|27107.86|27107.86|27107.86|27107.86|27100.79|27100.79|0
1631776890000|2021-09-16 07:21:30|27109.06|27109.06|27109.06|27109.06|27109.06|27109.06|27109.06|27109.06|0
1631776920000|2021-09-16 07:22:00|27112.6|27112.6|27117.34|27117.34|27117.34|27117.34|27112.6|27112.6|0
1631776930000|2021-09-16 07:22:10|27118.06|27118.06|27122.08|27122.08|27122.08|27122.08|27118.06|27118.06|0
1631776940000|2021-09-16 07:22:20|27122.68|27122.68|27122.68|27122.68|27122.68|27122.68|27122.68|27122.68|0
1631776960000|2021-09-16 07:22:40|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|0
1631776980000|2021-09-16 07:23:00|27132.69|27132.69|27122.68|27122.68|27133.29|27133.29|27122.68|27122.68|0
1631776990000|2021-09-16 07:23:10|27122.08|27122.08|27122.08|27122.08|27122.08|27122.08|27122.08|27122.08|0
1631777000000|2021-09-16 07:23:20|27118.55|27118.55|27118.55|27118.55|27118.55|27118.55|27118.55|27118.55|0
1631777020000|2021-09-16 07:23:40|27111.48|27111.48|27111.48|27111.48|27111.48|27111.48|27111.48|27111.48|0
1631777050000|2021-09-16 07:24:10|27110.87|27110.87|27110.87|27110.87|27110.87|27110.87|27110.87|27110.87|0
1631777060000|2021-09-16 07:24:20|27117.94|27117.94|27117.94|27117.94|27117.94|27117.94|27117.94|27117.94|0
1631777080000|2021-09-16 07:24:40|27118.55|27118.55|27118.55|27118.55|27118.55|27118.55|27118.55|27118.55|0
1631777090000|2021-09-16 07:24:50|27132.69|27132.69|27132.69|27132.69|27132.69|27132.69|27132.69|27132.69|0
1631777100000|2021-09-16 07:25:00|27133.65|27133.65|27131.85|27131.85|27133.65|27133.65|27131.85|27131.85|0
1631777130000|2021-09-16 07:25:30|27138.92|27138.92|27144.19|27144.19|27144.19|27144.19|27137.12|27137.12|0
1631777150000|2021-09-16 07:25:50|27147.72|27147.72|27137.12|27137.12|27147.72|27147.72|27137.12|27137.12|0
1631777160000|2021-09-16 07:26:00|27140.65|27140.65|27140.65|27140.65|27140.65|27140.65|27137.12|27137.12|0
1631777170000|2021-09-16 07:26:10|27139.45|27139.45|27139.45|27139.45|27139.45|27139.45|27139.45|27139.45|0
1631777180000|2021-09-16 07:26:20|27121.78|27121.78|27125.31|27125.31|27125.31|27125.31|27121.78|27121.78|0
1631777210000|2021-09-16 07:26:50|27121.78|27121.78|27125.31|27125.31|27125.31|27125.31|27121.78|27121.78|0
1631777220000|2021-09-16 07:27:00|27128.85|27128.85|27128.85|27128.85|27128.85|27128.85|27128.85|27128.85|0
1631777240000|2021-09-16 07:27:20|27121.78|27121.78|27111.17|27111.17|27121.78|27121.78|27111.17|27111.17|0
1631777250000|2021-09-16 07:27:30|27109.94|27109.94|27109.94|27109.94|27109.94|27109.94|27109.94|27109.94|0
1631777310000|2021-09-16 07:28:30|27109.12|27109.12|27108.3|27108.3|27109.12|27109.12|27108.3|27108.3|0
1631777320000|2021-09-16 07:28:40|27106.37|27106.37|27106.37|27106.37|27106.37|27106.37|27106.37|27106.37|0
1631777330000|2021-09-16 07:28:50|27106.85|27106.85|27106.85|27106.85|27106.85|27106.85|27106.85|27106.85|0
1631777360000|2021-09-16 07:29:20|27107.67|27107.67|27083.34|27083.34|27108.08|27108.08|27083.34|27083.34|0
1631777410000|2021-09-16 07:30:10|27090.41|27090.41|27089.59|27089.59|27090.41|27090.41|27089.59|27089.59|0
1631777440000|2021-09-16 07:30:40|27096.66|27096.66|27096.66|27096.66|27096.66|27096.66|27096.66|27096.66|0
1631777470000|2021-09-16 07:31:10|27100.19|27100.19|27100.19|27100.19|27100.19|27100.19|27100.19|27100.19|0
1631777510000|2021-09-16 07:31:50|27096.66|27096.66|27086.05|27086.05|27096.66|27096.66|27086.05|27086.05|0
1631777530000|2021-09-16 07:32:10|27082.52|27082.52|27082.52|27082.52|27082.52|27082.52|27082.52|27082.52|0
1631777570000|2021-09-16 07:32:50|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|0
1631777600000|2021-09-16 07:33:20|27089.18|27089.18|27082.11|27082.11|27092.71|27092.71|27082.11|27082.11|0
1631777610000|2021-09-16 07:33:30|27083.34|27083.34|27083.34|27083.34|27083.34|27083.34|27083.34|27083.34|0
1631777630000|2021-09-16 07:33:50|27079.8|27079.8|27079.8|27079.8|27079.8|27079.8|27079.8|27079.8|0
1631777640000|2021-09-16 07:34:00|27076.27|27076.27|27072.73|27072.73|27076.27|27076.27|27072.73|27072.73|0
1631777660000|2021-09-16 07:34:20|27062.13|27062.13|27065.66|27065.66|27065.66|27065.66|27062.13|27062.13|0
1631777680000|2021-09-16 07:34:40|27062.13|27062.13|27069.2|27069.2|27069.2|27069.2|27062.13|27062.13|0
1631777700000|2021-09-16 07:35:00|27072.73|27072.73|27073.46|27073.46|27073.46|27073.46|27072.73|27072.73|0
1631777710000|2021-09-16 07:35:10|27073.05|27073.05|27073.05|27073.05|27073.05|27073.05|27073.05|27073.05|0
1631777730000|2021-09-16 07:35:30|27076.58|27076.58|27077.18|27077.18|27077.18|27077.18|27076.58|27076.58|0
1631777760000|2021-09-16 07:36:00|27080.72|27080.72|27080.72|27080.72|27080.72|27080.72|27080.72|27080.72|0
1631777780000|2021-09-16 07:36:20|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|0
1631777800000|2021-09-16 07:36:40|27081.8|27081.8|27081.8|27081.8|27081.8|27081.8|27081.8|27081.8|0
1631777820000|2021-09-16 07:37:00|27085.34|27085.34|27085.34|27085.34|27085.34|27085.34|27085.34|27085.34|0
1631777840000|2021-09-16 07:37:20|27078.27|27078.27|27078.27|27078.27|27078.27|27078.27|27078.27|27078.27|0
1631777850000|2021-09-16 07:37:30|27077.04|27077.04|27076.63|27076.63|27077.04|27077.04|27076.63|27076.63|0
1631777880000|2021-09-16 07:38:00|27073.09|27073.09|27076.63|27076.63|27076.63|27076.63|27073.09|27073.09|0
1631777890000|2021-09-16 07:38:10|27080.16|27080.16|27083.7|27083.7|27083.7|27083.7|27080.16|27080.16|0
1631777900000|2021-09-16 07:38:20|27082.88|27082.88|27082.88|27082.88|27082.88|27082.88|27082.88|27082.88|0
1631777910000|2021-09-16 07:38:30|27081.65|27081.65|27081.65|27081.65|27082.06|27082.06|27081.65|27081.65|0
1631777920000|2021-09-16 07:38:40|27082.47|27082.47|27082.47|27082.47|27082.47|27082.47|27082.47|27082.47|0
1631777930000|2021-09-16 07:38:50|27089.54|27089.54|27089.95|27089.95|27089.95|27089.95|27089.54|27089.54|0
1631777950000|2021-09-16 07:39:10|27090.36|27090.36|27090.77|27090.77|27090.77|27090.77|27089.95|27089.95|0
1631777960000|2021-09-16 07:39:20|27083.7|27083.7|27083.7|27083.7|27083.7|27083.7|27083.7|27083.7|0
1631777970000|2021-09-16 07:39:30|27076.03|27076.03|27082.5|27082.5|27083.1|27083.1|27076.03|27076.03|0
1631778000000|2021-09-16 07:40:00|27078.96|27078.96|27086.03|27086.03|27086.03|27086.03|27078.96|27078.96|0
1631778020000|2021-09-16 07:40:20|27096.64|27096.64|27097.24|27097.24|27097.24|27097.24|27096.64|27096.64|0
1631778030000|2021-09-16 07:40:30|27104.31|27104.31|27104.31|27104.31|27104.31|27104.31|27104.31|27104.31|0
1631778110000|2021-09-16 07:41:50|27097.24|27097.24|27097.24|27097.24|27097.24|27097.24|27097.24|27097.24|0
1631778120000|2021-09-16 07:42:00|27100.77|27100.77|27100.77|27100.77|27100.77|27100.77|27100.77|27100.77|0
1631778130000|2021-09-16 07:42:10|27107.84|27107.84|27108.57|27108.57|27108.57|27108.57|27107.84|27107.84|0
1631778180000|2021-09-16 07:43:00|27107.75|27107.75|27107.75|27107.75|27107.75|27107.75|27107.75|27107.75|0
1631778200000|2021-09-16 07:43:20|27097.14|27097.14|27097.14|27097.14|27097.14|27097.14|27097.14|27097.14|0
1631778210000|2021-09-16 07:43:30|27093.61|27093.61|27093.61|27093.61|27093.61|27093.61|27093.61|27093.61|0
1631778240000|2021-09-16 07:44:00|27097.14|27097.14|27104.21|27104.21|27104.21|27104.21|27097.14|27097.14|0
1631778270000|2021-09-16 07:44:30|27103.73|27103.73|27103.73|27103.73|27103.73|27103.73|27103.73|27103.73|0
1631778290000|2021-09-16 07:44:50|27100.19|27100.19|27100.19|27100.19|27100.19|27100.19|27100.19|27100.19|0
1631778300000|2021-09-16 07:45:00|27103.73|27103.73|27103.73|27103.73|27103.73|27103.73|27103.73|27103.73|0
1631778330000|2021-09-16 07:45:30|27107.26|27107.26|27107.26|27107.26|27107.26|27107.26|27107.26|27107.26|0
1631778350000|2021-09-16 07:45:50|27103.73|27103.73|27100.19|27100.19|27103.73|27103.73|27100.19|27100.19|0
1631778370000|2021-09-16 07:46:10|27103.73|27103.73|27103.73|27103.73|27103.73|27103.73|27103.73|27103.73|0
1631778380000|2021-09-16 07:46:20|27100.19|27100.19|27100.19|27100.19|27100.19|27100.19|27100.19|27100.19|0
1631778390000|2021-09-16 07:46:30|27096.66|27096.66|27096.66|27096.66|27096.66|27096.66|27096.66|27096.66|0
1631778410000|2021-09-16 07:46:50|27093.13|27093.13|27093.13|27093.13|27093.13|27093.13|27093.13|27093.13|0
1631778430000|2021-09-16 07:47:10|27089.59|27089.59|27086.06|27086.06|27089.59|27089.59|27086.06|27086.06|0
1631778440000|2021-09-16 07:47:20|27082.52|27082.52|27083.12|27083.12|27083.12|27083.12|27082.52|27082.52|0
1631778460000|2021-09-16 07:47:40|27086.66|27086.66|27093.73|27093.73|27093.73|27093.73|27086.66|27086.66|0
1631778470000|2021-09-16 07:47:50|27094.33|27094.33|27094.33|27094.33|27094.33|27094.33|27094.33|27094.33|0
1631778490000|2021-09-16 07:48:10|27109.07|27109.07|27109.07|27109.07|27109.07|27109.07|27109.07|27109.07|0
1631778500000|2021-09-16 07:48:20|27109.67|27109.67|27106.13|27106.13|27109.67|27109.67|27106.13|27106.13|0
1631778510000|2021-09-16 07:48:30|27102.6|27102.6|27102.6|27102.6|27102.6|27102.6|27102.6|27102.6|0
1631778530000|2021-09-16 07:48:50|27099.06|27099.06|27103.2|27103.2|27103.2|27103.2|27099.06|27099.06|0
1631778540000|2021-09-16 07:49:00|27106.73|27106.73|27106.73|27106.73|27106.73|27106.73|27106.73|27106.73|0
1631778560000|2021-09-16 07:49:20|27106.13|27106.13|27106.13|27106.13|27106.13|27106.13|27106.13|27106.13|0
1631778580000|2021-09-16 07:49:40|27102.6|27102.6|27099.06|27099.06|27102.6|27102.6|27099.06|27099.06|0
1631778590000|2021-09-16 07:49:50|27106.13|27106.13|27106.13|27106.13|27106.13|27106.13|27106.13|27106.13|0
1631778600000|2021-09-16 07:50:00|27106.73|27106.73|27106.73|27106.73|27106.73|27106.73|27106.73|27106.73|0
1631778620000|2021-09-16 07:50:20|27107.33|27107.33|27107.33|27107.33|27107.33|27107.33|27107.33|27107.33|0
1631778630000|2021-09-16 07:50:30|27108.3|27108.3|27108.3|27108.3|27108.3|27108.3|27108.3|27108.3|0
1631778640000|2021-09-16 07:50:40|27109.12|27109.12|27109.53|27109.53|27109.53|27109.53|27109.12|27109.12|0
1631778650000|2021-09-16 07:50:50|27110.13|27110.13|27113.67|27113.67|27113.67|27113.67|27110.13|27110.13|0
1631778690000|2021-09-16 07:51:30|27110.13|27110.13|27110.13|27110.13|27110.13|27110.13|27110.13|27110.13|0
1631778710000|2021-09-16 07:51:50|27117.2|27117.2|27117.2|27117.2|27117.2|27117.2|27117.2|27117.2|0
1631778740000|2021-09-16 07:52:20|27113.67|27113.67|27113.67|27113.67|27113.67|27113.67|27113.67|27113.67|0
1631778780000|2021-09-16 07:53:00|27117.2|27117.2|27117.2|27117.2|27117.2|27117.2|27117.2|27117.2|0
1631778830000|2021-09-16 07:53:50|27113.67|27113.67|27113.67|27113.67|27113.67|27113.67|27113.67|27113.67|0
1631778840000|2021-09-16 07:54:00|27110.13|27110.13|27107.51|27107.51|27110.13|27110.13|27107.51|27107.51|0
1631778850000|2021-09-16 07:54:10|27111.05|27111.05|27103.98|27103.98|27111.05|27111.05|27103.98|27103.98|0
1631778860000|2021-09-16 07:54:20|27104.8|27104.8|27104.8|27104.8|27104.8|27104.8|27104.8|27104.8|0
1631778890000|2021-09-16 07:54:50|27104.2|27104.2|27104.2|27104.2|27104.2|27104.2|27104.2|27104.2|0
1631778900000|2021-09-16 07:55:00|27103.38|27103.38|27095.7|27095.7|27103.38|27103.38|27095.7|27095.7|0
1631778910000|2021-09-16 07:55:10|27096.91|27096.91|27096.91|27096.91|27096.91|27096.91|27096.91|27096.91|0
1631778920000|2021-09-16 07:55:20|27100.44|27100.44|27107.51|27107.51|27107.51|27107.51|27100.44|27100.44|0
1631778960000|2021-09-16 07:56:00|27103.98|27103.98|27111.05|27111.05|27111.05|27111.05|27103.98|27103.98|0
1631779020000|2021-09-16 07:57:00|27107.51|27107.51|27111.05|27111.05|27111.05|27111.05|27107.51|27107.51|0
1631779040000|2021-09-16 07:57:20|27114.58|27114.58|27118.12|27118.12|27118.12|27118.12|27114.58|27114.58|0
1631779090000|2021-09-16 07:58:10|27135.79|27135.79|27135.79|27135.79|27135.79|27135.79|27135.79|27135.79|0
1631779100000|2021-09-16 07:58:20|27136.2|27136.2|27125.6|27125.6|27136.2|27136.2|27125.6|27125.6|0
1631779190000|2021-09-16 07:59:50|27132.67|27132.67|27132.67|27132.67|27132.67|27132.67|27132.67|27132.67|0
1631779200000|2021-09-16 08:00:00|27129.13|27129.13|27129.13|27129.13|27129.13|27129.13|27129.13|27129.13|0
1631779220000|2021-09-16 08:00:20|27125.6|27125.6|27125.6|27125.6|27125.6|27125.6|27125.6|27125.6|0
1631779230000|2021-09-16 08:00:30|27126.2|27126.2|27126.2|27126.2|27126.2|27126.2|27126.2|27126.2|0
1631779240000|2021-09-16 08:00:40|27133.27|27133.27|27133.27|27133.27|27133.27|27133.27|27133.27|27133.27|0
1631779250000|2021-09-16 08:00:50|27136.8|27136.8|27136.8|27136.8|27136.8|27136.8|27136.8|27136.8|0
1631779300000|2021-09-16 08:01:40|27133.27|27133.27|27133.27|27133.27|27133.27|27133.27|27133.27|27133.27|0
1631779310000|2021-09-16 08:01:50|27136.8|27136.8|27136.8|27136.8|27136.8|27136.8|27136.8|27136.8|0
1631779340000|2021-09-16 08:02:20|27133.27|27133.27|27133.27|27133.27|27133.27|27133.27|27133.27|27133.27|0
1631779380000|2021-09-16 08:03:00|27126.2|27126.2|27122.66|27122.66|27126.2|27126.2|27122.66|27122.66|0
1631779400000|2021-09-16 08:03:20|27122.25|27122.25|27122.25|27122.25|27122.25|27122.25|27122.25|27122.25|0
1631779440000|2021-09-16 08:04:00|27121.65|27121.65|27121.65|27121.65|27121.65|27121.65|27121.65|27121.65|0
1631779500000|2021-09-16 08:05:00|27111.05|27111.05|27103.98|27103.98|27111.05|27111.05|27103.98|27103.98|0
1631779510000|2021-09-16 08:05:10|27114.58|27114.58|27114.58|27114.58|27114.58|27114.58|27114.58|27114.58|0
1631779540000|2021-09-16 08:05:40|27121.65|27121.65|27111.05|27111.05|27121.65|27121.65|27111.05|27111.05|0
1631779550000|2021-09-16 08:05:50|27107.51|27107.51|27107.51|27107.51|27107.51|27107.51|27107.51|27107.51|0
1631779610000|2021-09-16 08:06:50|27089.84|27089.84|27093.37|27093.37|27093.37|27093.37|27089.84|27089.84|0
1631779620000|2021-09-16 08:07:00|27089.84|27089.84|27089.84|27089.84|27089.84|27089.84|27089.84|27089.84|0
1631779630000|2021-09-16 08:07:10|27089.24|27089.24|27089.24|27089.24|27089.24|27089.24|27089.24|27089.24|0
1631779690000|2021-09-16 08:08:10|27085.7|27085.7|27082.41|27082.41|27085.7|27085.7|27082.17|27082.17|0
1631779700000|2021-09-16 08:08:20|27078.87|27078.87|27078.87|27078.87|27078.87|27078.87|27078.87|27078.87|0
1631779740000|2021-09-16 08:09:00|27079.69|27079.69|27079.69|27079.69|27079.69|27079.69|27079.69|27079.69|0
1631779760000|2021-09-16 08:09:20|27062.02|27062.02|27062.02|27062.02|27062.02|27062.02|27062.02|27062.02|0
1631779770000|2021-09-16 08:09:30|27058.48|27058.48|27054.95|27054.95|27058.48|27058.48|27054.95|27054.95|0
1631779780000|2021-09-16 08:09:40|27054.13|27054.13|27054.13|27054.13|27054.13|27054.13|27054.13|27054.13|0
1631779800000|2021-09-16 08:10:00|27064.73|27064.73|27064.73|27064.73|27064.73|27064.73|27064.73|27064.73|0
1631779840000|2021-09-16 08:10:40|27068.27|27068.27|27068.27|27068.27|27068.27|27068.27|27068.27|27068.27|0
1631779950000|2021-09-16 08:12:30|27075.34|27075.34|27075.34|27075.34|27075.34|27075.34|27075.34|27075.34|0
1631780000000|2021-09-16 08:13:20|27075.94|27075.94|27076.54|27076.54|27076.54|27076.54|27075.94|27075.94|0
1631780010000|2021-09-16 08:13:30|27077.36|27077.36|27078.09|27078.09|27078.09|27078.09|27077.36|27077.36|0
1631780030000|2021-09-16 08:13:50|27077.6|27077.6|27063.46|27063.46|27077.6|27077.6|27063.46|27063.46|0
1631780040000|2021-09-16 08:14:00|27062.98|27062.98|27062.98|27062.98|27062.98|27062.98|27062.98|27062.98|0
1631780070000|2021-09-16 08:14:30|27066.51|27066.51|27066.51|27066.51|27066.51|27066.51|27066.51|27066.51|0
1631780100000|2021-09-16 08:15:00|27070.05|27070.05|27070.05|27070.05|27070.05|27070.05|27070.05|27070.05|0
1631780140000|2021-09-16 08:15:40|27069.45|27069.45|27069.45|27069.45|27069.45|27069.45|27069.45|27069.45|0
1631780160000|2021-09-16 08:16:00|27072.98|27072.98|27080.05|27080.05|27080.05|27080.05|27072.98|27072.98|0
1631780180000|2021-09-16 08:16:20|27076.52|27076.52|27076.52|27076.52|27076.52|27076.52|27076.52|27076.52|0
1631780200000|2021-09-16 08:16:40|27065.91|27065.91|27065.91|27065.91|27065.91|27065.91|27065.91|27065.91|0
1631780220000|2021-09-16 08:17:00|27062.38|27062.38|27062.38|27062.38|27062.38|27062.38|27062.38|27062.38|0
1631780230000|2021-09-16 08:17:10|27058.84|27058.84|27058.84|27058.84|27058.84|27058.84|27058.84|27058.84|0
1631780250000|2021-09-16 08:17:30|27058.6|27058.6|27062.14|27062.14|27062.14|27062.14|27058.6|27058.6|0
1631780260000|2021-09-16 08:17:40|27061.89|27061.89|27061.89|27061.89|27061.89|27061.89|27061.89|27061.89|0
1631780290000|2021-09-16 08:18:10|27058.36|27058.36|27057.16|27057.16|27058.36|27058.36|27057.16|27057.16|0
1631780300000|2021-09-16 08:18:20|27056.56|27056.56|27056.07|27056.07|27056.56|27056.56|27056.07|27056.07|0
1631780320000|2021-09-16 08:18:40|27045.47|27045.47|27045.47|27045.47|27045.47|27045.47|27045.47|27045.47|0
1631780360000|2021-09-16 08:19:20|27052.54|27052.54|27052.54|27052.54|27052.54|27052.54|27052.54|27052.54|0
1631780370000|2021-09-16 08:19:30|27051.72|27051.72|27056.45|27056.45|27056.45|27056.45|27051.72|27051.72|0
1631780440000|2021-09-16 08:20:40|27049.38|27049.38|27049.38|27049.38|27049.38|27049.38|27049.38|27049.38|0
1631780450000|2021-09-16 08:20:50|27048.9|27048.9|27048.9|27048.9|27048.9|27048.9|27048.9|27048.9|0
1631780460000|2021-09-16 08:21:00|27049.14|27049.14|27049.38|27049.38|27049.38|27049.38|27049.14|27049.14|0
1631780470000|2021-09-16 08:21:10|27045.85|27045.85|27045.85|27045.85|27045.85|27045.85|27045.85|27045.85|0
1631780540000|2021-09-16 08:22:20|27045.25|27045.25|27045.25|27045.25|27045.25|27045.25|27045.25|27045.25|0
1631780580000|2021-09-16 08:23:00|27048.78|27048.78|27048.78|27048.78|27048.78|27048.78|27048.78|27048.78|0
1631780590000|2021-09-16 08:23:10|27052.32|27052.32|27055.85|27055.85|27055.85|27055.85|27052.32|27052.32|0
1631780610000|2021-09-16 08:23:30|27052.32|27052.32|27052.32|27052.32|27052.32|27052.32|27052.32|27052.32|0
1631780650000|2021-09-16 08:24:10|27055.85|27055.85|27055.85|27055.85|27055.85|27055.85|27055.85|27055.85|0
1631780760000|2021-09-16 08:26:00|27055.25|27055.25|27055.25|27055.25|27055.25|27055.25|27055.25|27055.25|0
1631780770000|2021-09-16 08:26:10|27054.05|27054.05|27053.45|27053.45|27054.05|27054.05|27053.45|27053.45|0
1631780780000|2021-09-16 08:26:20|27054.05|27054.05|27054.05|27054.05|27054.05|27054.05|27054.05|27054.05|0
1631780790000|2021-09-16 08:26:30|27054.65|27054.65|27044.05|27044.05|27054.65|27054.65|27044.05|27044.05|0
1631780860000|2021-09-16 08:27:40|27048.18|27048.18|27051.72|27051.72|27051.72|27051.72|27048.18|27048.18|0
1631780890000|2021-09-16 08:28:10|27052.32|27052.32|27052.56|27052.56|27052.56|27052.56|27052.32|27052.32|0
1631780900000|2021-09-16 08:28:20|27049.02|27049.02|27048.42|27048.42|27049.02|27049.02|27048.42|27048.42|0
1631780910000|2021-09-16 08:28:30|27049.02|27049.02|27049.02|27049.02|27049.02|27049.02|27049.02|27049.02|0
1631780940000|2021-09-16 08:29:00|27052.56|27052.56|27059.63|27059.63|27059.63|27059.63|27052.56|27052.56|0
1631780950000|2021-09-16 08:29:10|27058.4|27058.4|27058.4|27058.4|27058.4|27058.4|27058.4|27058.4|0
1631780960000|2021-09-16 08:29:20|27058.64|27058.64|27058.64|27058.64|27058.64|27058.64|27058.64|27058.64|0
1631780990000|2021-09-16 08:29:50|27058.23|27058.23|27058.23|27058.23|27058.23|27058.23|27058.23|27058.23|0
1631781020000|2021-09-16 08:30:20|27061.77|27061.77|27065.3|27065.3|27065.3|27065.3|27061.77|27061.77|0
1631781050000|2021-09-16 08:30:50|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|0
1631781070000|2021-09-16 08:31:10|27055.3|27055.3|27055.3|27055.3|27055.3|27055.3|27055.3|27055.3|0
1631781080000|2021-09-16 08:31:20|27051.76|27051.76|27051.76|27051.76|27051.76|27051.76|27051.76|27051.76|0
1631781110000|2021-09-16 08:31:50|27048.23|27048.23|27048.23|27048.23|27048.23|27048.23|27048.23|27048.23|0
1631781120000|2021-09-16 08:32:00|27047.82|27047.82|27046.59|27046.59|27047.82|27047.82|27046.59|27046.59|0
1631781130000|2021-09-16 08:32:10|27047|27047|27045.77|27045.77|27049.3|27049.3|27045.77|27045.77|0
1631781200000|2021-09-16 08:33:20|27046.59|27046.59|27046.18|27046.18|27046.59|27046.59|27046.18|27046.18|0
1631781210000|2021-09-16 08:33:30|27049.71|27049.71|27046.18|27046.18|27053.25|27053.25|27046.18|27046.18|0
1631781310000|2021-09-16 08:35:10|27042.64|27042.64|27042.64|27042.64|27042.64|27042.64|27042.64|27042.64|0
1631781350000|2021-09-16 08:35:50|27046.18|27046.18|27046.18|27046.18|27046.18|27046.18|27046.18|27046.18|0
1631781400000|2021-09-16 08:36:40|27049.71|27049.71|27049.71|27049.71|27049.71|27049.71|27049.71|27049.71|0
1631781420000|2021-09-16 08:37:00|27046.18|27046.18|27046.18|27046.18|27046.18|27046.18|27046.18|27046.18|0
1631781430000|2021-09-16 08:37:10|27045.7|27045.7|27045.7|27045.7|27045.7|27045.7|27045.7|27045.7|0
1631781440000|2021-09-16 08:37:20|27046.92|27046.92|27046.92|27046.92|27046.92|27046.92|27046.92|27046.92|0
1631781450000|2021-09-16 08:37:30|27043.39|27043.39|27046.92|27046.92|27046.92|27046.92|27043.39|27043.39|0
1631781490000|2021-09-16 08:38:10|27053.99|27053.99|27053.99|27053.99|27053.99|27053.99|27053.99|27053.99|0
1631781500000|2021-09-16 08:38:20|27050.46|27050.46|27050.46|27050.46|27050.46|27050.46|27050.46|27050.46|0
1631781510000|2021-09-16 08:38:30|27046.92|27046.92|27050.46|27050.46|27050.46|27050.46|27046.92|27046.92|0
1631781550000|2021-09-16 08:39:10|27043.39|27043.39|27042.79|27042.79|27043.39|27043.39|27042.79|27042.79|0
1631781560000|2021-09-16 08:39:20|27043.39|27043.39|27043.39|27043.39|27043.39|27043.39|27043.39|27043.39|0
1631781580000|2021-09-16 08:39:40|27043.99|27043.99|27043.99|27043.99|27043.99|27043.99|27043.99|27043.99|0
1631781590000|2021-09-16 08:39:50|27047.53|27047.53|27043.99|27043.99|27051.06|27051.06|27043.99|27043.99|0
1631781640000|2021-09-16 08:40:40|27051.06|27051.06|27051.06|27051.06|27051.06|27051.06|27051.06|27051.06|0
1631781700000|2021-09-16 08:41:40|27050.46|27050.46|27050.46|27050.46|27050.46|27050.46|27050.46|27050.46|0
1631781710000|2021-09-16 08:41:50|27053.99|27053.99|27053.99|27053.99|27053.99|27053.99|27053.99|27053.99|0
1631781720000|2021-09-16 08:42:00|27061.06|27061.06|27061.06|27061.06|27061.06|27061.06|27061.06|27061.06|0
1631781740000|2021-09-16 08:42:20|27061.88|27061.88|27061.88|27061.88|27061.88|27061.88|27061.88|27061.88|0
1631781770000|2021-09-16 08:42:50|27060.75|27060.75|27060.75|27060.75|27060.75|27060.75|27060.75|27060.75|0
1631781800000|2021-09-16 08:43:20|27057.21|27057.21|27057.21|27057.21|27057.21|27057.21|27057.21|27057.21|0
1631781820000|2021-09-16 08:43:40|27053.68|27053.68|27053.68|27053.68|27053.68|27053.68|27053.68|27053.68|0
1631781840000|2021-09-16 08:44:00|27054.88|27054.88|27058.41|27058.41|27058.41|27058.41|27054.88|27054.88|0
1631781870000|2021-09-16 08:44:30|27057.6|27057.6|27057.6|27057.6|27057.6|27057.6|27057.6|27057.6|0
1631781880000|2021-09-16 08:44:40|27057.11|27057.11|27057.11|27057.11|27057.11|27057.11|27057.11|27057.11|0
1631781890000|2021-09-16 08:44:50|27053.58|27053.58|27053.58|27053.58|27053.58|27053.58|27053.58|27053.58|0
1631781900000|2021-09-16 08:45:00|27050.04|27050.04|27049.44|27049.44|27050.04|27050.04|27049.44|27049.44|0
1631781920000|2021-09-16 08:45:20|27049.2|27049.2|27048|27048|27049.2|27049.2|27048|27048|0
1631781940000|2021-09-16 08:45:40|27037.39|27037.39|27037.39|27037.39|27037.39|27037.39|27037.39|27037.39|0
1631781950000|2021-09-16 08:45:50|27033.86|27033.86|27033.86|27033.86|27033.86|27033.86|27033.86|27033.86|0
1631781970000|2021-09-16 08:46:10|27033.61|27033.61|27033.61|27033.61|27033.61|27033.61|27033.61|27033.61|0
1631782010000|2021-09-16 08:46:50|27030.08|27030.08|27030.49|27030.49|27030.49|27030.49|27030.08|27030.08|0
1631782020000|2021-09-16 08:47:00|27023.42|27023.42|27016.35|27016.35|27023.42|27023.42|27016.35|27016.35|0
1631782040000|2021-09-16 08:47:20|27015.75|27015.75|27013.7|27013.7|27015.75|27015.75|27013.7|27013.7|0
1631782050000|2021-09-16 08:47:30|27013.1|27013.1|27013.1|27013.1|27013.1|27013.1|27013.1|27013.1|0
1631782070000|2021-09-16 08:47:50|27006.03|27006.03|27006.03|27006.03|27006.03|27006.03|27006.03|27006.03|0
1631782100000|2021-09-16 08:48:20|27002.49|27002.49|26998.96|26998.96|27002.49|27002.49|26998.96|26998.96|0
1631782110000|2021-09-16 08:48:30|27002.49|27002.49|27002.49|27002.49|27002.49|27002.49|27002.49|27002.49|0
1631782160000|2021-09-16 08:49:20|27009.56|27009.56|27009.56|27009.56|27009.56|27009.56|27009.56|27009.56|0
1631782170000|2021-09-16 08:49:30|27008.96|27008.96|27008.96|27008.96|27008.96|27008.96|27008.96|27008.96|0
1631782190000|2021-09-16 08:49:50|27005.43|27005.43|27005.43|27005.43|27005.43|27005.43|27005.43|27005.43|0
1631782210000|2021-09-16 08:50:10|27005.84|27005.84|27005.84|27005.84|27005.84|27005.84|27005.84|27005.84|0
1631782220000|2021-09-16 08:50:20|27006.66|27006.66|27005.84|27005.84|27006.66|27006.66|27005.84|27005.84|0
1631782230000|2021-09-16 08:50:30|27005.43|27005.43|27005.84|27005.84|27005.84|27005.84|27005.43|27005.43|0
1631782270000|2021-09-16 08:51:10|27002.3|27002.3|27002.71|27002.71|27002.71|27002.71|27002.3|27002.3|0
1631782320000|2021-09-16 08:52:00|26999.18|26999.18|26998.77|26998.77|26999.18|26999.18|26998.77|26998.77|0
1631782330000|2021-09-16 08:52:10|26991.7|26991.7|26990.5|26990.5|26991.7|26991.7|26990.5|26990.5|0
1631782400000|2021-09-16 08:53:20|26986.96|26986.96|26983.43|26983.43|26986.96|26986.96|26983.43|26983.43|0
1631782410000|2021-09-16 08:53:30|26979.89|26979.89|26979.89|26979.89|26979.89|26979.89|26979.89|26979.89|0
1631782440000|2021-09-16 08:54:00|26983.43|26983.43|27001.7|27001.7|27001.7|27001.7|26983.43|26983.43|0
1631782460000|2021-09-16 08:54:20|26998.17|26998.17|26998.17|26998.17|26998.17|26998.17|26998.17|26998.17|0
1631782470000|2021-09-16 08:54:30|27001.7|27001.7|27005.24|27005.24|27005.24|27005.24|27001.7|27001.7|0
1631782520000|2021-09-16 08:55:20|27001.7|27001.7|27001.7|27001.7|27001.7|27001.7|27001.7|27001.7|0
1631782550000|2021-09-16 08:55:50|26998.17|26998.17|26997.2|26997.2|26998.17|26998.17|26997.2|26997.2|0
1631782580000|2021-09-16 08:56:20|27004.27|27004.27|27004.27|27004.27|27004.27|27004.27|27003.86|27003.86|0
1631782590000|2021-09-16 08:56:30|27000.73|27000.73|27000.32|27000.32|27000.73|27000.73|27000.32|27000.32|0
1631782640000|2021-09-16 08:57:20|26999.92|26999.92|26999.92|26999.92|26999.92|26999.92|26999.92|26999.92|0
1631782660000|2021-09-16 08:57:40|26996.38|26996.38|26996.38|26996.38|26996.38|26996.38|26996.38|26996.38|0
1631782670000|2021-09-16 08:57:50|26999.92|26999.92|26999.92|26999.92|26999.92|26999.92|26999.92|26999.92|0
1631782680000|2021-09-16 08:58:00|27000.88|27000.88|27000.88|27000.88|27000.88|27000.88|27000.88|27000.88|0
1631782700000|2021-09-16 08:58:20|26997.35|26997.35|26993.81|26993.81|26997.35|26997.35|26993.81|26993.81|0
1631782710000|2021-09-16 08:58:30|26995.02|26995.02|26995.62|26995.62|26995.62|26995.62|26995.02|26995.02|0
1631782760000|2021-09-16 08:59:20|26992.09|26992.09|26992.09|26992.09|26992.09|26992.09|26992.09|26992.09|0
1631782780000|2021-09-16 08:59:40|26991.85|26991.85|26991.85|26991.85|26991.85|26991.85|26991.85|26991.85|0
1631782810000|2021-09-16 09:00:10|26995.38|26995.38|26995.38|26995.38|26995.38|26995.38|26995.38|26995.38|0
1631782820000|2021-09-16 09:00:20|26995.79|26995.79|26995.79|26995.79|26995.79|26995.79|26995.79|26995.79|0
1631782860000|2021-09-16 09:01:00|27002.86|27002.86|27002.86|27002.86|27002.86|27002.86|27002.86|27002.86|0
1631782870000|2021-09-16 09:01:10|27002.26|27002.26|27002.26|27002.26|27002.26|27002.26|27002.26|27002.26|0
1631782890000|2021-09-16 09:01:30|27001.66|27001.66|27001.66|27001.66|27001.66|27001.66|27001.66|27001.66|0
1631782900000|2021-09-16 09:01:40|26994.59|26994.59|26994.59|26994.59|26994.59|26994.59|26994.59|26994.59|0
1631782940000|2021-09-16 09:02:20|26995.19|26995.19|26995.19|26995.19|26995.19|26995.19|26995.19|26995.19|0
1631782960000|2021-09-16 09:02:40|26988.12|26988.12|26988.12|26988.12|26988.12|26988.12|26988.12|26988.12|0
1631783010000|2021-09-16 09:03:30|26991.66|26991.66|26995.19|26995.19|26995.19|26995.19|26991.66|26991.66|0
1631783040000|2021-09-16 09:04:00|26995.43|26995.43|26996.16|26996.16|26996.16|26996.16|26995.43|26995.43|0
1631783050000|2021-09-16 09:04:10|26995.56|26995.56|26995.56|26995.56|26995.56|26995.56|26995.56|26995.56|0
1631783060000|2021-09-16 09:04:20|27002.63|27002.63|27002.63|27002.63|27002.63|27002.63|27002.63|27002.63|0
1631783090000|2021-09-16 09:04:50|27003.23|27003.23|27003.23|27003.23|27006.76|27006.76|27003.23|27003.23|0
1631783110000|2021-09-16 09:05:10|26999.69|26999.69|26999.69|26999.69|26999.69|26999.69|26999.69|26999.69|0
1631783120000|2021-09-16 09:05:20|26999.28|26999.28|26999.28|26999.28|26999.28|26999.28|26999.28|26999.28|0
1631783130000|2021-09-16 09:05:30|26999.69|26999.69|26999.28|26999.28|26999.69|26999.69|26998.87|26998.87|0
1631783150000|2021-09-16 09:05:50|26992.22|26992.22|26992.22|26992.22|26992.22|26992.22|26992.22|26992.22|0
1631783160000|2021-09-16 09:06:00|26988.68|26988.68|26988.68|26988.68|26988.68|26988.68|26988.68|26988.68|0
1631783170000|2021-09-16 09:06:10|26992.22|26992.22|26992.22|26992.22|26992.22|26992.22|26992.22|26992.22|0
1631783190000|2021-09-16 09:06:30|26995.75|26995.75|26995.75|26995.75|26995.75|26995.75|26995.75|26995.75|0
1631783220000|2021-09-16 09:07:00|26994.33|26994.33|26991.4|26991.4|26994.33|26994.33|26990.79|26990.79|0
1631783240000|2021-09-16 09:07:20|26987.86|26987.86|26987.86|26987.86|26987.86|26987.86|26987.86|26987.86|0
1631783270000|2021-09-16 09:07:50|26991.4|26991.4|26991.4|26991.4|26991.4|26991.4|26991.4|26991.4|0
1631783290000|2021-09-16 09:08:10|26992|26992|26992|26992|26992|26992|26992|26992|0
1631783310000|2021-09-16 09:08:30|26992.41|26992.41|26992|26992|26992.41|26992.41|26992|26992|0
1631783340000|2021-09-16 09:09:00|26995.53|26995.53|26995.53|26995.53|26995.53|26995.53|26995.53|26995.53|0
1631783380000|2021-09-16 09:09:40|26996.13|26996.13|26996.13|26996.13|26996.13|26996.13|26996.13|26996.13|0
1631783420000|2021-09-16 09:10:20|26999.67|26999.67|26999.67|26999.67|26999.67|26999.67|26999.67|26999.67|0
1631783440000|2021-09-16 09:10:40|26996.13|26996.13|26996.37|26996.37|26996.37|26996.37|26996.13|26996.13|0
1631783450000|2021-09-16 09:10:50|26999.91|26999.91|27001.24|27001.24|27001.24|27001.24|26999.91|26999.91|0
1631783470000|2021-09-16 09:11:10|26994.17|26994.17|26994.17|26994.17|26994.17|26994.17|26994.17|26994.17|0
1631783480000|2021-09-16 09:11:20|26993.76|26993.76|26995.72|26995.72|26996.32|26996.32|26992.79|26992.79|0
1631783490000|2021-09-16 09:11:30|26996.32|26996.32|26996.32|26996.32|26996.32|26996.32|26996.32|26996.32|0
1631783560000|2021-09-16 09:12:40|26996.73|26996.73|26996.73|26996.73|26996.73|26996.73|26996.73|26996.73|0
1631783580000|2021-09-16 09:13:00|27000.27|27000.27|27010.87|27010.87|27014.41|27014.41|27000.27|27000.27|0
1631783600000|2021-09-16 09:13:20|27014.41|27014.41|27014.41|27014.41|27014.41|27014.41|27014.41|27014.41|0
1631783610000|2021-09-16 09:13:30|27014|27014|27013.59|27013.59|27014|27014|27013.59|27013.59|0
1631783660000|2021-09-16 09:14:20|27017.12|27017.12|27017.12|27017.12|27017.12|27017.12|27017.12|27017.12|0
1631783680000|2021-09-16 09:14:40|27027.73|27027.73|27027.73|27027.73|27027.73|27027.73|27027.73|27027.73|0
1631783690000|2021-09-16 09:14:50|27031.26|27031.26|27031.26|27031.26|27031.26|27031.26|27031.26|27031.26|0
1631783700000|2021-09-16 09:15:00|27034.8|27034.8|27038.33|27038.33|27038.33|27038.33|27034.8|27034.8|0
1631783720000|2021-09-16 09:15:20|27031.26|27031.26|27031.26|27031.26|27031.26|27031.26|27031.26|27031.26|0
1631783750000|2021-09-16 09:15:50|27034.8|27034.8|27034.8|27034.8|27034.8|27034.8|27034.8|27034.8|0
1631783760000|2021-09-16 09:16:00|27027.73|27027.73|27031.26|27031.26|27031.26|27031.26|27027.73|27027.73|0
1631783790000|2021-09-16 09:16:30|27034.8|27034.8|27034.8|27034.8|27034.8|27034.8|27034.8|27034.8|0
1631783810000|2021-09-16 09:16:50|27034.55|27034.55|27034.55|27034.55|27034.55|27034.55|27034.55|27034.55|0
1631783860000|2021-09-16 09:17:40|27034.96|27034.96|27034.55|27034.55|27034.96|27034.96|27034.55|27034.55|0
1631783900000|2021-09-16 09:18:20|27034.96|27034.96|27035.37|27035.37|27035.37|27035.37|27034.96|27034.96|0
1631783930000|2021-09-16 09:18:50|27031.84|27031.84|27035.37|27035.37|27035.37|27035.37|27031.84|27031.84|0
1631783950000|2021-09-16 09:19:10|27034.55|27034.55|27038.09|27038.09|27041.62|27041.62|27034.55|27034.55|0
1631784030000|2021-09-16 09:20:30|27034.55|27034.55|27034.55|27034.55|27034.55|27034.55|27034.55|27034.55|0
1631784040000|2021-09-16 09:20:40|27035.37|27035.37|27035.37|27035.37|27035.37|27035.37|27035.37|27035.37|0
1631784080000|2021-09-16 09:21:20|27024.77|27024.77|27024.36|27024.36|27024.77|27024.77|27024.36|27024.36|0
1631784090000|2021-09-16 09:21:30|27023.76|27023.76|27025.56|27025.56|27025.56|27025.56|27023.76|27023.76|0
1631784100000|2021-09-16 09:21:40|27022.03|27022.03|27022.03|27022.03|27022.03|27022.03|27022.03|27022.03|0
1631784120000|2021-09-16 09:22:00|27018.49|27018.49|27017.89|27017.89|27018.49|27018.49|27017.89|27017.89|0
1631784130000|2021-09-16 09:22:10|27021.43|27021.43|27021.43|27021.43|27021.43|27021.43|27021.43|27021.43|0
1631784190000|2021-09-16 09:23:10|27028.5|27028.5|27028.5|27028.5|27028.5|27028.5|27028.5|27028.5|0
1631784200000|2021-09-16 09:23:20|27029.22|27029.22|27029.22|27029.22|27029.22|27029.22|27029.22|27029.22|0
1631784250000|2021-09-16 09:24:10|27050.43|27050.43|27050.43|27050.43|27050.43|27050.43|27050.43|27050.43|0
1631784260000|2021-09-16 09:24:20|27046.9|27046.9|27043.36|27043.36|27046.9|27046.9|27043.36|27043.36|0
1631784290000|2021-09-16 09:24:50|27039.83|27039.83|27039.83|27039.83|27039.83|27039.83|27039.83|27039.83|0
1631784350000|2021-09-16 09:25:50|27043.36|27043.36|27043.36|27043.36|27043.36|27043.36|27043.36|27043.36|0
1631784360000|2021-09-16 09:26:00|27050.43|27050.43|27050.43|27050.43|27050.43|27050.43|27050.43|27050.43|0
1631784390000|2021-09-16 09:26:30|27053.97|27053.97|27053.97|27053.97|27053.97|27053.97|27053.97|27053.97|0
1631784400000|2021-09-16 09:26:40|27043.36|27043.36|27041.53|27041.53|27043.36|27043.36|27041.53|27041.53|0
1631784430000|2021-09-16 09:27:10|27041.12|27041.12|27031.12|27031.12|27042.13|27042.13|27031.12|27031.12|0
1631784440000|2021-09-16 09:27:20|27031.53|27031.53|27031.53|27031.53|27031.53|27031.53|27031.53|27031.53|0
1631784480000|2021-09-16 09:28:00|27027.99|27027.99|27027.99|27027.99|27027.99|27027.99|27027.99|27027.99|0
1631784540000|2021-09-16 09:29:00|27027.17|27027.17|27018.9|27018.9|27027.17|27027.17|27018.9|27018.9|0
1631784550000|2021-09-16 09:29:10|27015.37|27015.37|27015.37|27015.37|27015.37|27015.37|27015.37|27015.37|0
1631784560000|2021-09-16 09:29:20|27015.97|27015.97|27013.1|27013.1|27015.97|27015.97|27013.1|27013.1|0
1631784570000|2021-09-16 09:29:30|27012.69|27012.69|27012.28|27012.28|27012.69|27012.69|27012.28|27012.28|0
1631784580000|2021-09-16 09:29:40|27013.1|27013.1|27013.51|27013.51|27013.51|27013.51|27013.1|27013.1|0
1631784590000|2021-09-16 09:29:50|27017.04|27017.04|27017.04|27017.04|27017.04|27017.04|27017.04|27017.04|0
1631784600000|2021-09-16 09:30:00|27013.51|27013.51|27009.97|27009.97|27013.51|27013.51|27009.97|27009.97|0
1631784610000|2021-09-16 09:30:10|27011.2|27011.2|27010.79|27010.79|27011.2|27011.2|27010.79|27010.79|0
1631784620000|2021-09-16 09:30:20|27011.2|27011.2|27011.2|27011.2|27011.2|27011.2|27011.2|27011.2|0
1631784640000|2021-09-16 09:30:40|27010.38|27010.38|27009.97|27009.97|27011.2|27011.2|27009.97|27009.97|0
1631784660000|2021-09-16 09:31:00|27009.37|27009.37|27009.37|27009.37|27009.37|27009.37|27009.37|27009.37|0
1631784680000|2021-09-16 09:31:20|27016.44|27016.44|27016.44|27016.44|27016.44|27016.44|27016.44|27016.44|0
1631784700000|2021-09-16 09:31:40|27017.67|27017.67|27017.67|27017.67|27017.67|27017.67|27017.67|27017.67|0
1631784710000|2021-09-16 09:31:50|27014.14|27014.14|27014.14|27014.14|27014.14|27014.14|27014.14|27014.14|0
1631784720000|2021-09-16 09:32:00|27010.6|27010.6|27009.4|27009.4|27010.6|27010.6|27009.4|27009.4|0
1631784740000|2021-09-16 09:32:20|27009.81|27009.81|27009.81|27009.81|27009.81|27009.81|27009.81|27009.81|0
1631784750000|2021-09-16 09:32:30|27006.28|27006.28|27006.28|27006.28|27006.28|27006.28|27006.28|27006.28|0
1631784790000|2021-09-16 09:33:10|27002.74|27002.74|27002.74|27002.74|27002.74|27002.74|27002.74|27002.74|0
1631784800000|2021-09-16 09:33:20|27002.33|27002.33|26997.57|26997.57|27002.33|27002.33|26997.57|26997.57|0
1631784820000|2021-09-16 09:33:40|26990.5|26990.5|26990.5|26990.5|26990.5|26990.5|26990.5|26990.5|0
1631784830000|2021-09-16 09:33:50|26989.77|26989.77|26989.77|26989.77|26989.77|26989.77|26989.77|26989.77|0
1631784840000|2021-09-16 09:34:00|26996.84|26996.84|27005.14|27005.14|27005.14|27005.14|26996.84|26996.84|0
1631784850000|2021-09-16 09:34:10|27008.67|27008.67|27008.67|27008.67|27008.67|27008.67|27008.67|27008.67|0
1631784860000|2021-09-16 09:34:20|27012.21|27012.21|27012.21|27012.21|27012.21|27012.21|27012.21|27012.21|0
1631784880000|2021-09-16 09:34:40|27015.74|27015.74|27015.26|27015.26|27015.74|27015.74|27015.26|27015.26|0
1631784920000|2021-09-16 09:35:20|27022.33|27022.33|27022.33|27022.33|27022.33|27022.33|27022.33|27022.33|0
1631784930000|2021-09-16 09:35:30|27025.86|27025.86|27025.86|27025.86|27025.86|27025.86|27025.86|27025.86|0
1631784980000|2021-09-16 09:36:20|27022.33|27022.33|27022.33|27022.33|27022.33|27022.33|27022.33|27022.33|0
1631784990000|2021-09-16 09:36:30|27022.93|27022.93|27022.93|27022.93|27022.93|27022.93|27022.93|27022.93|0
1631785000000|2021-09-16 09:36:40|27019.4|27019.4|27019.4|27019.4|27019.4|27019.4|27019.4|27019.4|0
1631785010000|2021-09-16 09:36:50|27022.93|27022.93|27022.93|27022.93|27022.93|27022.93|27022.93|27022.93|0
1631785030000|2021-09-16 09:37:10|27022.45|27022.45|27022.45|27022.45|27022.45|27022.45|27022.45|27022.45|0
1631785050000|2021-09-16 09:37:30|27022.2|27022.2|27025.74|27025.74|27025.74|27025.74|27022.2|27022.2|0
1631785060000|2021-09-16 09:37:40|27026.15|27026.15|27025.74|27025.74|27026.15|27026.15|27025.74|27025.74|0
1631785090000|2021-09-16 09:38:10|27026.56|27026.56|27033.63|27033.63|27033.63|27033.63|27026.56|27026.56|0
1631785160000|2021-09-16 09:39:20|27040.7|27040.7|27047.77|27047.77|27058.37|27058.37|27040.7|27040.7|0
1631785170000|2021-09-16 09:39:30|27040.7|27040.7|27044.83|27044.83|27044.83|27044.83|27040.7|27040.7|0
1631785180000|2021-09-16 09:39:40|27045.24|27045.24|27045.24|27045.24|27045.24|27045.24|27045.24|27045.24|0
1631785190000|2021-09-16 09:39:50|27041.71|27041.71|27041.3|27041.3|27041.71|27041.71|27041.3|27041.3|0
1631785220000|2021-09-16 09:40:20|27044.83|27044.83|27048.37|27048.37|27048.37|27048.37|27044.83|27044.83|0
1631785230000|2021-09-16 09:40:30|27048.78|27048.78|27048.78|27048.78|27048.78|27048.78|27048.78|27048.78|0
1631785270000|2021-09-16 09:41:10|27041.71|27041.71|27038.17|27038.17|27041.71|27041.71|27038.17|27038.17|0
1631785320000|2021-09-16 09:42:00|27037.76|27037.76|27034.23|27034.23|27037.76|27037.76|27034.23|27034.23|0
1631785340000|2021-09-16 09:42:20|27033.63|27033.63|27033.63|27033.63|27033.63|27033.63|27033.63|27033.63|0
1631785360000|2021-09-16 09:42:40|27034.04|27034.04|27034.64|27034.64|27034.64|27034.64|27034.04|27034.04|0
1631785400000|2021-09-16 09:43:20|27038.17|27038.17|27038.78|27038.78|27038.78|27038.78|27038.17|27038.17|0
1631785410000|2021-09-16 09:43:30|27039.18|27039.18|27039.18|27039.18|27039.18|27039.18|27039.18|27039.18|0
1631785450000|2021-09-16 09:44:10|27039.59|27039.59|27039.59|27039.59|27039.59|27039.59|27039.59|27039.59|0
1631785550000|2021-09-16 09:45:50|27032.52|27032.52|27028.99|27028.99|27032.52|27032.52|27028.99|27028.99|0
1631785560000|2021-09-16 09:46:00|27028.17|27028.17|27028.17|27028.17|27028.17|27028.17|27028.17|27028.17|0
1631785570000|2021-09-16 09:46:10|27028.58|27028.58|27028.58|27028.58|27028.58|27028.58|27028.58|27028.58|0
1631785590000|2021-09-16 09:46:30|27021.51|27021.51|27021.51|27021.51|27021.51|27021.51|27021.51|27021.51|0
1631785620000|2021-09-16 09:47:00|27017.98|27017.98|27014.44|27014.44|27017.98|27017.98|27014.44|27014.44|0
1631785650000|2021-09-16 09:47:30|27010.91|27010.91|27009.1|27009.1|27010.91|27010.91|27009.1|27009.1|0
1631785660000|2021-09-16 09:47:40|27005.57|27005.57|27005.57|27005.57|27005.57|27005.57|27005.57|27005.57|0
1631785700000|2021-09-16 09:48:20|27009.1|27009.1|27009.1|27009.1|27009.1|27009.1|27009.1|27009.1|0
1631785720000|2021-09-16 09:48:40|27009.7|27009.7|27010.5|27010.5|27010.91|27010.91|27009.7|27009.7|0
1631785730000|2021-09-16 09:48:50|27010.09|27010.09|27009.49|27009.49|27010.09|27010.09|27009.49|27009.49|0
1631785740000|2021-09-16 09:49:00|27009.08|27009.08|27009.08|27009.08|27009.08|27009.08|27009.08|27009.08|0
1631785790000|2021-09-16 09:49:50|27009.68|27009.68|27009.68|27009.68|27009.68|27009.68|27009.68|27009.68|0
1631785800000|2021-09-16 09:50:00|27008.86|27008.86|27008.86|27008.86|27008.86|27008.86|27008.86|27008.86|0
1631785820000|2021-09-16 09:50:20|27015.93|27015.93|27015.93|27015.93|27015.93|27015.93|27015.93|27015.93|0
1631785840000|2021-09-16 09:50:40|27023|27023|27023|27023|27023|27023|27023|27023|0
1631785940000|2021-09-16 09:52:20|27023.82|27023.82|27024.06|27024.06|27024.06|27024.06|27023.82|27023.82|0
1631785950000|2021-09-16 09:52:30|27024.66|27024.66|27024.66|27024.66|27024.66|27024.66|27024.66|27024.66|0
1631785960000|2021-09-16 09:52:40|27031.73|27031.73|27031.73|27031.73|27031.73|27031.73|27031.73|27031.73|0
1631785970000|2021-09-16 09:52:50|27028.19|27028.19|27027.59|27027.59|27028.79|27028.79|27027.59|27027.59|0
1631786000000|2021-09-16 09:53:20|27028.41|27028.41|27028.41|27028.41|27028.41|27028.41|27028.41|27028.41|0
1631786040000|2021-09-16 09:54:00|27028.82|27028.82|27028.82|27028.82|27028.82|27028.82|27028.82|27028.82|0
1631786080000|2021-09-16 09:54:40|27028.41|27028.41|27027.21|27027.21|27028.41|27028.41|27027.21|27027.21|0
1631786120000|2021-09-16 09:55:20|27034.28|27034.28|27034.28|27034.28|27034.28|27034.28|27034.28|27034.28|0
1631786160000|2021-09-16 09:56:00|27041.35|27041.35|27041.35|27041.35|27041.35|27041.35|27041.35|27041.35|0
1631786240000|2021-09-16 09:57:20|27034.28|27034.28|27034.28|27034.28|27034.28|27034.28|27034.28|27034.28|0
1631786270000|2021-09-16 09:57:50|27033.68|27033.68|27033.68|27033.68|27033.68|27033.68|27033.68|27033.68|0
1631786280000|2021-09-16 09:58:00|27037.21|27037.21|27047.82|27047.82|27047.82|27047.82|27037.21|27037.21|0
1631786290000|2021-09-16 09:58:10|27049.02|27049.02|27049.02|27049.02|27049.02|27049.02|27049.02|27049.02|0
1631786330000|2021-09-16 09:58:50|27045.49|27045.49|27045.49|27045.49|27045.49|27045.49|27045.49|27045.49|0
1631786340000|2021-09-16 09:59:00|27041.95|27041.95|27041.95|27041.95|27041.95|27041.95|27041.95|27041.95|0
1631786360000|2021-09-16 09:59:20|27034.88|27034.88|27034.88|27034.88|27034.88|27034.88|27034.88|27034.88|0
1631786400000|2021-09-16 10:00:00|27038.42|27038.42|27041.95|27041.95|27041.95|27041.95|27038.42|27038.42|0
1631786410000|2021-09-16 10:00:10|27045.49|27045.49|27045.49|27045.49|27045.49|27045.49|27045.49|27045.49|0
1631786470000|2021-09-16 10:01:10|27038.42|27038.42|27041.95|27041.95|27041.95|27041.95|27038.42|27038.42|0
1631786480000|2021-09-16 10:01:20|27041.54|27041.54|27045.08|27045.08|27045.08|27045.08|27041.54|27041.54|0
1631786510000|2021-09-16 10:01:50|27044.67|27044.67|27044.67|27044.67|27044.67|27044.67|27044.67|27044.67|0
1631786550000|2021-09-16 10:02:30|27045.27|27045.27|27045.27|27045.27|27045.27|27045.27|27045.27|27045.27|0
1631786580000|2021-09-16 10:03:00|27048.8|27048.8|27048.8|27048.8|27048.8|27048.8|27048.8|27048.8|0
1631786640000|2021-09-16 10:04:00|27038.2|27038.2|27034.66|27034.66|27038.2|27038.2|27034.66|27034.66|0
1631786650000|2021-09-16 10:04:10|27038.2|27038.2|27039.02|27039.02|27039.02|27039.02|27038.2|27038.2|0
1631786690000|2021-09-16 10:04:50|27046.09|27046.09|27054.36|27054.36|27054.36|27054.36|27046.09|27046.09|0
1631786720000|2021-09-16 10:05:20|27054.77|27054.77|27054.77|27054.77|27054.77|27054.77|27054.77|27054.77|0
1631786760000|2021-09-16 10:06:00|27058.3|27058.3|27058.3|27058.3|27058.3|27058.3|27058.3|27058.3|0
1631786780000|2021-09-16 10:06:20|27061.84|27061.84|27061.84|27061.84|27061.84|27061.84|27061.84|27061.84|0
1631786790000|2021-09-16 10:06:30|27068.91|27068.91|27068.91|27068.91|27068.91|27068.91|27068.91|27068.91|0
1631786870000|2021-09-16 10:07:50|27069.51|27069.51|27070.33|27070.33|27070.33|27070.33|27069.51|27069.51|0
1631786930000|2021-09-16 10:08:50|27070.81|27070.81|27070.81|27070.81|27070.81|27070.81|27070.81|27070.81|0
1631786940000|2021-09-16 10:09:00|27067.28|27067.28|27067.28|27067.28|27067.28|27067.28|27067.28|27067.28|0
1631786950000|2021-09-16 10:09:10|27063.74|27063.74|27063.74|27063.74|27063.74|27063.74|27063.74|27063.74|0
1631786960000|2021-09-16 10:09:20|27063.14|27063.14|27063.14|27063.14|27063.14|27063.14|27063.14|27063.14|0
1631786990000|2021-09-16 10:09:50|27070.21|27070.21|27070.21|27070.21|27070.21|27070.21|27070.21|27070.21|0
1631787010000|2021-09-16 10:10:10|27077.28|27077.28|27077.28|27077.28|27077.28|27077.28|27077.28|27077.28|0
1631787020000|2021-09-16 10:10:20|27080.82|27080.82|27081.42|27081.42|27081.42|27081.42|27080.82|27080.82|0
1631787030000|2021-09-16 10:10:30|27084.95|27084.95|27084.95|27084.95|27084.95|27084.95|27084.95|27084.95|0
1631787060000|2021-09-16 10:11:00|27088.49|27088.49|27088.49|27088.49|27088.49|27088.49|27088.49|27088.49|0
1631787080000|2021-09-16 10:11:20|27089.09|27089.09|27092.62|27092.62|27092.62|27092.62|27089.09|27089.09|0
1631787110000|2021-09-16 10:11:50|27093.22|27093.22|27093.22|27093.22|27093.22|27093.22|27093.22|27093.22|0
1631787120000|2021-09-16 10:12:00|27089.69|27089.69|27089.69|27089.69|27089.69|27089.69|27089.69|27089.69|0
1631787140000|2021-09-16 10:12:20|27096.76|27096.76|27096.76|27096.76|27096.76|27096.76|27096.76|27096.76|0
1631787210000|2021-09-16 10:13:30|27093.22|27093.22|27086.15|27086.15|27093.22|27093.22|27086.15|27086.15|0
1631787240000|2021-09-16 10:14:00|27082.62|27082.62|27082.62|27082.62|27082.62|27082.62|27082.62|27082.62|0
1631787250000|2021-09-16 10:14:10|27082.02|27082.02|27082.02|27082.02|27082.02|27082.02|27082.02|27082.02|0
1631787270000|2021-09-16 10:14:30|27085.55|27085.55|27085.55|27085.55|27085.55|27085.55|27085.55|27085.55|0
1631787290000|2021-09-16 10:14:50|27089.09|27089.09|27089.09|27089.09|27089.09|27089.09|27089.09|27089.09|0
1631787300000|2021-09-16 10:15:00|27096.16|27096.16|27102.82|27102.82|27102.82|27102.82|27095.75|27095.75|0
1631787310000|2021-09-16 10:15:10|27106.35|27106.35|27106.35|27106.35|27106.35|27106.35|27106.35|27106.35|0
1631787330000|2021-09-16 10:15:30|27109.89|27109.89|27109.89|27109.89|27109.89|27109.89|27109.89|27109.89|0
1631787360000|2021-09-16 10:16:00|27113.42|27113.42|27113.42|27113.42|27113.42|27113.42|27113.42|27113.42|0
1631787380000|2021-09-16 10:16:20|27113.83|27113.83|27113.83|27113.83|27113.83|27113.83|27113.83|27113.83|0
1631787430000|2021-09-16 10:17:10|27110.3|27110.3|27110.3|27110.3|27110.3|27110.3|27110.3|27110.3|0
1631787440000|2021-09-16 10:17:20|27113.83|27113.83|27113.83|27113.83|27113.83|27113.83|27113.83|27113.83|0
1631787480000|2021-09-16 10:18:00|27110.3|27110.3|27110.3|27110.3|27110.3|27110.3|27110.3|27110.3|0
1631787500000|2021-09-16 10:18:20|27113.83|27113.83|27113.83|27113.83|27113.83|27113.83|27113.83|27113.83|0
1631787560000|2021-09-16 10:19:20|27114.24|27114.24|27114.24|27114.24|27114.24|27114.24|27114.24|27114.24|0
1631787570000|2021-09-16 10:19:30|27110.71|27110.71|27110.71|27110.71|27110.71|27110.71|27110.71|27110.71|0
1631787600000|2021-09-16 10:20:00|27103.64|27103.64|27103.64|27103.64|27103.64|27103.64|27103.64|27103.64|0
1631787620000|2021-09-16 10:20:20|27100.1|27100.1|27100.1|27100.1|27100.1|27100.1|27100.1|27100.1|0
1631787690000|2021-09-16 10:21:30|27099.5|27099.5|27099.5|27099.5|27099.5|27099.5|27099.5|27099.5|0
1631787720000|2021-09-16 10:22:00|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|0
1631787730000|2021-09-16 10:22:10|27087.7|27087.7|27087.7|27087.7|27087.7|27087.7|27087.7|27087.7|0
1631787740000|2021-09-16 10:22:20|27080.63|27080.63|27080.63|27080.63|27080.63|27080.63|27080.63|27080.63|0
1631787750000|2021-09-16 10:22:30|27084.16|27084.16|27084.16|27084.16|27087.7|27087.7|27084.16|27084.16|0
1631787770000|2021-09-16 10:22:50|27087.7|27087.7|27080.63|27080.63|27087.7|27087.7|27080.63|27080.63|0
1631787790000|2021-09-16 10:23:10|27084.16|27084.16|27085.36|27085.36|27085.36|27085.36|27084.16|27084.16|0
1631787800000|2021-09-16 10:23:20|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|0
1631787810000|2021-09-16 10:23:30|27086.37|27086.37|27086.37|27086.37|27086.37|27086.37|27086.37|27086.37|0
1631787840000|2021-09-16 10:24:00|27089.91|27089.91|27090.51|27090.51|27090.51|27090.51|27089.91|27089.91|0
1631787850000|2021-09-16 10:24:10|27097.58|27097.58|27097.58|27097.58|27097.58|27097.58|27097.58|27097.58|0
1631787960000|2021-09-16 10:26:00|27094.04|27094.04|27094.04|27094.04|27094.04|27094.04|27094.04|27094.04|0
1631788060000|2021-09-16 10:27:40|27097.58|27097.58|27097.58|27097.58|27097.58|27097.58|27097.58|27097.58|0
1631788070000|2021-09-16 10:27:50|27101.11|27101.11|27105.25|27105.25|27105.25|27105.25|27101.11|27101.11|0
1631788090000|2021-09-16 10:28:10|27098.18|27098.18|27098.18|27098.18|27098.18|27098.18|27097.58|27097.58|0
1631788100000|2021-09-16 10:28:20|27094.64|27094.64|27094.64|27094.64|27094.64|27094.64|27094.64|27094.64|0
1631788180000|2021-09-16 10:29:40|27101.71|27101.71|27105.25|27105.25|27105.25|27105.25|27101.71|27101.71|0
1631788200000|2021-09-16 10:30:00|27104.76|27104.76|27104.76|27104.76|27104.76|27104.76|27104.76|27104.76|0
1631788260000|2021-09-16 10:31:00|27101.23|27101.23|27097.69|27097.69|27101.23|27101.23|27097.69|27097.69|0
1631788280000|2021-09-16 10:31:20|27097.09|27097.09|27094.66|27094.66|27097.09|27097.09|27094.66|27094.66|0
1631788290000|2021-09-16 10:31:30|27091.13|27091.13|27091.13|27091.13|27091.13|27091.13|27091.13|27091.13|0
1631788330000|2021-09-16 10:32:10|27090.53|27090.53|27090.53|27090.53|27090.53|27090.53|27090.53|27090.53|0
1631788340000|2021-09-16 10:32:20|27079.92|27079.92|27079.92|27079.92|27079.92|27079.92|27079.92|27079.92|0
1631788370000|2021-09-16 10:32:50|27080.52|27080.52|27081.72|27081.72|27081.72|27081.72|27080.52|27080.52|0
1631788380000|2021-09-16 10:33:00|27092.33|27092.33|27092.33|27092.33|27092.33|27092.33|27092.33|27092.33|0
1631788390000|2021-09-16 10:33:10|27088.79|27088.79|27088.79|27088.79|27088.79|27088.79|27088.79|27088.79|0
1631788400000|2021-09-16 10:33:20|27089.2|27089.2|27089.2|27089.2|27089.2|27089.2|27089.2|27089.2|0
1631788430000|2021-09-16 10:33:50|27089.81|27089.81|27089.81|27089.81|27089.81|27089.81|27089.81|27089.81|0
1631788440000|2021-09-16 10:34:00|27086.27|27086.27|27079.2|27079.2|27086.27|27086.27|27079.2|27079.2|0
1631788510000|2021-09-16 10:35:10|27082.74|27082.74|27082.74|27082.74|27082.74|27082.74|27082.74|27082.74|0
1631788560000|2021-09-16 10:36:00|27086.27|27086.27|27086.27|27086.27|27089.81|27089.81|27086.27|27086.27|0
1631788630000|2021-09-16 10:37:10|27082.74|27082.74|27082.74|27082.74|27082.74|27082.74|27082.74|27082.74|0
1631788710000|2021-09-16 10:38:30|27082.13|27082.13|27082.13|27082.13|27082.13|27082.13|27082.13|27082.13|0
1631788720000|2021-09-16 10:38:40|27078.6|27078.6|27078.6|27078.6|27078.6|27078.6|27078.6|27078.6|0
1631788750000|2021-09-16 10:39:10|27078.36|27078.36|27078.36|27078.36|27078.36|27078.36|27078.36|27078.36|0
1631788760000|2021-09-16 10:39:20|27081.89|27081.89|27081.89|27081.89|27081.89|27081.89|27081.89|27081.89|0
1631788770000|2021-09-16 10:39:30|27085.43|27085.43|27085.43|27085.43|27085.43|27085.43|27085.43|27085.43|0
1631788780000|2021-09-16 10:39:40|27086.25|27086.25|27082.71|27082.71|27086.25|27086.25|27082.71|27082.71|0
1631788840000|2021-09-16 10:40:40|27083.31|27083.31|27083.31|27083.31|27083.31|27083.31|27083.31|27083.31|0
1631788880000|2021-09-16 10:41:20|27076.24|27076.24|27072.71|27072.71|27076.24|27076.24|27072.71|27072.71|0
1631788920000|2021-09-16 10:42:00|27069.17|27069.17|27069.17|27069.17|27069.17|27069.17|27069.17|27069.17|0
1631788930000|2021-09-16 10:42:10|27065.64|27065.64|27065.64|27065.64|27065.64|27065.64|27065.64|27065.64|0
1631788970000|2021-09-16 10:42:50|27058.57|27058.57|27058.57|27058.57|27058.57|27058.57|27058.57|27058.57|0
1631788990000|2021-09-16 10:43:10|27065.64|27065.64|27065.64|27065.64|27065.64|27065.64|27065.64|27065.64|0
1631789000000|2021-09-16 10:43:20|27069.17|27069.17|27069.17|27069.17|27069.17|27069.17|27069.17|27069.17|0
1631789050000|2021-09-16 10:44:10|27069.42|27069.42|27062.35|27062.35|27069.42|27069.42|27058.81|27058.81|0
1631789080000|2021-09-16 10:44:40|27061.14|27061.14|27061.74|27061.74|27061.74|27061.74|27060.54|27060.54|0
1631789100000|2021-09-16 10:45:00|27054.68|27054.68|27047.61|27047.61|27054.68|27054.68|27047.61|27047.61|0
1631789140000|2021-09-16 10:45:40|27047.2|27047.2|27047.2|27047.2|27047.8|27047.8|27047.2|27047.2|0
1631789160000|2021-09-16 10:46:00|27054.27|27054.27|27054.27|27054.27|27054.27|27054.27|27054.27|27054.27|0
1631789210000|2021-09-16 10:46:50|27057.8|27057.8|27064.87|27064.87|27064.87|27064.87|27057.8|27057.8|0
1631789220000|2021-09-16 10:47:00|27061.34|27061.34|27061.34|27061.34|27061.34|27061.34|27061.34|27061.34|0
1631789230000|2021-09-16 10:47:10|27060.93|27060.93|27060.93|27060.93|27060.93|27060.93|27060.93|27060.93|0
1631789250000|2021-09-16 10:47:30|27057.39|27057.39|27057.39|27057.39|27057.39|27057.39|27057.39|27057.39|0
1631789320000|2021-09-16 10:48:40|27060.93|27060.93|27060.93|27060.93|27060.93|27060.93|27060.93|27060.93|0
1631789330000|2021-09-16 10:48:50|27071.53|27071.53|27075.47|27075.47|27075.47|27075.47|27071.53|27071.53|0
1631789340000|2021-09-16 10:49:00|27071.94|27071.94|27072.54|27072.54|27072.54|27072.54|27071.94|27071.94|0
1631789380000|2021-09-16 10:49:40|27073.14|27073.14|27073.14|27073.14|27073.14|27073.14|27073.14|27073.14|0
1631789440000|2021-09-16 10:50:40|27073.96|27073.96|27073.96|27073.96|27073.96|27073.96|27073.96|27073.96|0
1631789470000|2021-09-16 10:51:10|27081.03|27081.03|27081.03|27081.03|27084.57|27084.57|27081.03|27081.03|0
1631789540000|2021-09-16 10:52:20|27077.5|27077.5|27076.9|27076.9|27077.5|27077.5|27076.9|27076.9|0
1631789550000|2021-09-16 10:52:30|27077.5|27077.5|27076.9|27076.9|27077.5|27077.5|27076.9|27076.9|0
1631789570000|2021-09-16 10:52:50|27073.36|27073.36|27073.36|27073.36|27073.36|27073.36|27073.36|27073.36|0
1631789620000|2021-09-16 10:53:40|27076.9|27076.9|27076.9|27076.9|27076.9|27076.9|27076.9|27076.9|0
1631789670000|2021-09-16 10:54:30|27080.43|27080.43|27080.43|27080.43|27080.43|27080.43|27080.43|27080.43|0
1631789770000|2021-09-16 10:56:10|27073.36|27073.36|27069.22|27069.22|27073.36|27073.36|27069.22|27069.22|0
1631789790000|2021-09-16 10:56:30|27065.69|27065.69|27065.69|27065.69|27065.69|27065.69|27065.69|27065.69|0
1631789820000|2021-09-16 10:57:00|27065.09|27065.09|27065.09|27065.09|27065.09|27065.09|27065.09|27065.09|0
1631789860000|2021-09-16 10:57:40|27058.02|27058.02|27058.02|27058.02|27058.02|27058.02|27058.02|27058.02|0
1631789880000|2021-09-16 10:58:00|27061.55|27061.55|27061.55|27061.55|27061.55|27061.55|27061.55|27061.55|0
1631789900000|2021-09-16 10:58:20|27062.15|27062.15|27062.56|27062.56|27062.56|27062.56|27062.15|27062.15|0
1631789910000|2021-09-16 10:58:30|27055.49|27055.49|27055.49|27055.49|27055.49|27055.49|27055.49|27055.49|0
1631789990000|2021-09-16 10:59:50|27059.03|27059.03|27059.03|27059.03|27059.03|27059.03|27059.03|27059.03|0
1631790010000|2021-09-16 11:00:10|27062.56|27062.56|27062.56|27062.56|27062.56|27062.56|27062.56|27062.56|0
1631790020000|2021-09-16 11:00:20|27062.15|27062.15|27062.15|27062.15|27062.15|27062.15|27062.15|27062.15|0
1631790040000|2021-09-16 11:00:40|27058.62|27058.62|27058.62|27058.62|27058.62|27058.62|27058.62|27058.62|0
1631790100000|2021-09-16 11:01:40|27055.09|27055.09|27051.55|27051.55|27055.09|27055.09|27051.55|27051.55|0
1631790120000|2021-09-16 11:02:00|27052.15|27052.15|27049.22|27049.22|27052.75|27052.75|27049.22|27049.22|0
1631790140000|2021-09-16 11:02:20|27052.75|27052.75|27052.34|27052.34|27056.29|27056.29|27052.34|27052.34|0
1631790180000|2021-09-16 11:03:00|27051.93|27051.93|27051.93|27051.93|27051.93|27051.93|27051.93|27051.93|0
1631790290000|2021-09-16 11:04:50|27055.47|27055.47|27055.47|27055.47|27055.47|27055.47|27055.47|27055.47|0
1631790300000|2021-09-16 11:05:00|27054.87|27054.87|27051.33|27051.33|27054.87|27054.87|27051.33|27051.33|0
1631790310000|2021-09-16 11:05:10|27058.4|27058.4|27055.88|27055.88|27059|27059|27055.47|27055.47|0
1631790330000|2021-09-16 11:05:30|27059.41|27059.41|27062.95|27062.95|27062.95|27062.95|27059.41|27059.41|0
1631790360000|2021-09-16 11:06:00|27059.41|27059.41|27059.41|27059.41|27059.41|27059.41|27059.41|27059.41|0
1631790400000|2021-09-16 11:06:40|27055.88|27055.88|27055.88|27055.88|27055.88|27055.88|27055.88|27055.88|0
1631790460000|2021-09-16 11:07:40|27048.81|27048.81|27045.27|27045.27|27048.81|27048.81|27045.27|27045.27|0
1631790510000|2021-09-16 11:08:30|27038.2|27038.2|27041.74|27041.74|27041.74|27041.74|27038.2|27038.2|0
1631790530000|2021-09-16 11:08:50|27041.14|27041.14|27041.14|27041.14|27041.14|27041.14|27041.14|27041.14|0
1631790570000|2021-09-16 11:09:30|27044.67|27044.67|27044.67|27044.67|27044.67|27044.67|27044.67|27044.67|0
1631790580000|2021-09-16 11:09:40|27045.27|27045.27|27045.27|27045.27|27045.27|27045.27|27045.27|27045.27|0
1631790590000|2021-09-16 11:09:50|27045.87|27045.87|27045.87|27045.87|27045.87|27045.87|27045.87|27045.87|0
1631790600000|2021-09-16 11:10:00|27046.69|27046.69|27046.69|27046.69|27046.69|27046.69|27046.69|27046.69|0
1631790610000|2021-09-16 11:10:10|27047.29|27047.29|27047.29|27047.29|27048.5|27048.5|27047.29|27047.29|0
1631790620000|2021-09-16 11:10:20|27046.69|27046.69|27047.29|27047.29|27047.29|27047.29|27046.69|27046.69|0
1631790630000|2021-09-16 11:10:30|27050.83|27050.83|27057.9|27057.9|27057.9|27057.9|27050.83|27050.83|0
1631790650000|2021-09-16 11:10:50|27058.5|27058.5|27058.5|27058.5|27058.5|27058.5|27058.5|27058.5|0
1631790660000|2021-09-16 11:11:00|27062.03|27062.03|27058.5|27058.5|27062.03|27062.03|27058.5|27058.5|0
1631790690000|2021-09-16 11:11:30|27054.96|27054.96|27051.43|27051.43|27054.96|27054.96|27047.89|27047.89|0
1631790700000|2021-09-16 11:11:40|27050.83|27050.83|27050.83|27050.83|27050.83|27050.83|27050.83|27050.83|0
1631790740000|2021-09-16 11:12:20|27043.76|27043.76|27043.76|27043.76|27043.76|27043.76|27043.76|27043.76|0
1631790760000|2021-09-16 11:12:40|27047.29|27047.29|27047.29|27047.29|27047.29|27047.29|27047.29|27047.29|0
1631790800000|2021-09-16 11:13:20|27046.47|27046.47|27039.4|27039.4|27046.47|27046.47|27039.4|27039.4|0
1631790830000|2021-09-16 11:13:50|27042.94|27042.94|27042.94|27042.94|27042.94|27042.94|27042.94|27042.94|0
1631790860000|2021-09-16 11:14:20|27046.47|27046.47|27046.47|27046.47|27046.47|27046.47|27046.47|27046.47|0
1631790880000|2021-09-16 11:14:40|27046.06|27046.06|27046.06|27046.06|27046.06|27046.06|27046.06|27046.06|0
1631790900000|2021-09-16 11:15:00|27049.6|27049.6|27049.6|27049.6|27049.6|27049.6|27049.6|27049.6|0
1631790920000|2021-09-16 11:15:20|27053.13|27053.13|27053.13|27053.13|27053.13|27053.13|27053.13|27053.13|0
1631790980000|2021-09-16 11:16:20|27052.65|27052.65|27052.65|27052.65|27052.65|27052.65|27052.65|27052.65|0
1631791000000|2021-09-16 11:16:40|27052.24|27052.24|27059.31|27059.31|27059.31|27059.31|27052.24|27052.24|0
1631791050000|2021-09-16 11:17:30|27062.84|27062.84|27062.84|27062.84|27062.84|27062.84|27062.84|27062.84|0
1631791060000|2021-09-16 11:17:40|27063.25|27063.25|27055.77|27055.77|27063.25|27063.25|27055.77|27055.77|0
1631791070000|2021-09-16 11:17:50|27056.18|27056.18|27056.18|27056.18|27056.18|27056.18|27052.65|27052.65|0
1631791080000|2021-09-16 11:18:00|27052.65|27052.65|27052.65|27052.65|27052.65|27052.65|27052.65|27052.65|0
1631791090000|2021-09-16 11:18:10|27049.11|27049.11|27049.11|27049.11|27049.11|27049.11|27049.11|27049.11|0
1631791140000|2021-09-16 11:19:00|27045.58|27045.58|27045.58|27045.58|27045.58|27045.58|27045.58|27045.58|0
1631791170000|2021-09-16 11:19:30|27042.04|27042.04|27042.04|27042.04|27042.04|27042.04|27042.04|27042.04|0
1631791210000|2021-09-16 11:20:10|27034.98|27034.98|27038.51|27038.51|27038.51|27038.51|27034.98|27034.98|0
1631791220000|2021-09-16 11:20:20|27038.92|27038.92|27039.33|27039.33|27039.33|27039.33|27038.51|27038.51|0
1631791230000|2021-09-16 11:20:30|27042.86|27042.86|27035.79|27035.79|27042.86|27042.86|27035.79|27035.79|0
1631791260000|2021-09-16 11:21:00|27036.2|27036.2|27036.2|27036.2|27036.2|27036.2|27036.2|27036.2|0
1631791270000|2021-09-16 11:21:10|27039.74|27039.74|27039.74|27039.74|27039.74|27039.74|27039.74|27039.74|0
1631791410000|2021-09-16 11:23:30|27036.2|27036.2|27032.67|27032.67|27036.2|27036.2|27032.67|27032.67|0
1631791420000|2021-09-16 11:23:40|27032.26|27032.26|27031.85|27031.85|27032.26|27032.26|27031.85|27031.85|0
1631791430000|2021-09-16 11:23:50|27024.78|27024.78|27024.78|27024.78|27024.78|27024.78|27024.78|27024.78|0
1631791440000|2021-09-16 11:24:00|27024.54|27024.54|27024.13|27024.13|27024.54|27024.54|27024.13|27024.13|0
1631791490000|2021-09-16 11:24:50|27020.59|27020.59|27020.59|27020.59|27020.59|27020.59|27020.59|27020.59|0
1631791500000|2021-09-16 11:25:00|27019.99|27019.99|27019.99|27019.99|27019.99|27019.99|27019.99|27019.99|0
1631791510000|2021-09-16 11:25:10|27023.53|27023.53|27023.53|27023.53|27023.53|27023.53|27023.53|27023.53|0
1631791560000|2021-09-16 11:26:00|27023.94|27023.94|27023.94|27023.94|27023.94|27023.94|27023.94|27023.94|0
1631791570000|2021-09-16 11:26:10|27024.35|27024.35|27024.35|27024.35|27024.35|27024.35|27024.35|27024.35|0
1631791600000|2021-09-16 11:26:40|27023.62|27023.62|27023.62|27023.62|27023.62|27023.62|27023.62|27023.62|0
1631791660000|2021-09-16 11:27:40|27020.09|27020.09|27016.55|27016.55|27020.09|27020.09|27016.55|27016.55|0
1631791670000|2021-09-16 11:27:50|27013.02|27013.02|27016.55|27016.55|27016.55|27016.55|27013.02|27013.02|0
1631791680000|2021-09-16 11:28:00|27016.14|27016.14|27015.13|27015.13|27016.14|27016.14|27014.94|27014.94|0
1631791710000|2021-09-16 11:28:30|27014.72|27014.72|27014.72|27014.72|27014.72|27014.72|27014.72|27014.72|0
1631791720000|2021-09-16 11:28:40|27013.99|27013.99|27013.75|27013.75|27013.99|27013.99|27013.75|27013.75|0
1631791730000|2021-09-16 11:28:50|27014.16|27014.16|27017.7|27017.7|27017.7|27017.7|27014.16|27014.16|0
1631791780000|2021-09-16 11:29:40|27017.29|27017.29|27017.29|27017.29|27017.29|27017.29|27017.29|27017.29|0
1631791880000|2021-09-16 11:31:20|27013.75|27013.75|27017.29|27017.29|27017.29|27017.29|27013.75|27013.75|0
1631791900000|2021-09-16 11:31:40|27020.82|27020.82|27020.82|27020.82|27020.82|27020.82|27020.82|27020.82|0
1631791920000|2021-09-16 11:32:00|27021.06|27021.06|27021.06|27021.06|27021.06|27021.06|27021.06|27021.06|0
1631792100000|2021-09-16 11:35:00|27017.53|27017.53|27017.53|27017.53|27021.06|27021.06|27017.53|27017.53|0
1631792110000|2021-09-16 11:35:10|27017.29|27017.29|27017.29|27017.29|27017.29|27017.29|27017.29|27017.29|0
1631792120000|2021-09-16 11:35:20|27013.75|27013.75|27013.75|27013.75|27013.75|27013.75|27013.75|27013.75|0
1631792160000|2021-09-16 11:36:00|27013.15|27013.15|27012.91|27012.91|27013.15|27013.15|27012.91|27012.91|0
1631792180000|2021-09-16 11:36:20|27016.44|27016.44|27016.44|27016.44|27016.44|27016.44|27016.44|27016.44|0
1631792250000|2021-09-16 11:37:30|27012.91|27012.91|27012.91|27012.91|27012.91|27012.91|27012.91|27012.91|0
1631792280000|2021-09-16 11:38:00|27005.84|27005.84|27009.37|27009.37|27009.37|27009.37|27005.84|27005.84|0
1631792330000|2021-09-16 11:38:50|27012.91|27012.91|27012.91|27012.91|27012.91|27012.91|27012.91|27012.91|0
1631792340000|2021-09-16 11:39:00|27016.44|27016.44|27019.98|27019.98|27023.51|27023.51|27016.44|27016.44|0
1631792360000|2021-09-16 11:39:20|27020.58|27020.58|27020.58|27020.58|27020.58|27020.58|27020.58|27020.58|0
1631792370000|2021-09-16 11:39:30|27020.82|27020.82|27020.58|27020.58|27020.82|27020.82|27020.58|27020.58|0
1631792380000|2021-09-16 11:39:40|27020.34|27020.34|27020.34|27020.34|27020.34|27020.34|27020.34|27020.34|0
1631792400000|2021-09-16 11:40:00|27013.27|27013.27|27016.8|27016.8|27016.8|27016.8|27013.27|27013.27|0
1631792420000|2021-09-16 11:40:20|27009.73|27009.73|27009.73|27009.73|27009.73|27009.73|27009.73|27009.73|0
1631792450000|2021-09-16 11:40:50|27009.49|27009.49|27009.49|27009.49|27009.49|27009.49|27009.49|27009.49|0
1631792460000|2021-09-16 11:41:00|27013.03|27013.03|27013.03|27013.03|27013.03|27013.03|27013.03|27013.03|0
1631792470000|2021-09-16 11:41:10|27009.49|27009.49|27009.49|27009.49|27009.49|27009.49|27009.49|27009.49|0
1631792490000|2021-09-16 11:41:30|27013.03|27013.03|27016.56|27016.56|27016.56|27016.56|27013.03|27013.03|0
1631792530000|2021-09-16 11:42:10|27013.03|27013.03|27013.03|27013.03|27013.03|27013.03|27013.03|27013.03|0
1631792560000|2021-09-16 11:42:40|27016.56|27016.56|27016.56|27016.56|27016.56|27016.56|27016.56|27016.56|0
1631792610000|2021-09-16 11:43:30|27016.8|27016.8|27016.8|27016.8|27016.8|27016.8|27016.8|27016.8|0
1631792640000|2021-09-16 11:44:00|27020.34|27020.34|27016.8|27016.8|27020.34|27020.34|27016.8|27016.8|0
1631792680000|2021-09-16 11:44:40|27016.39|27016.39|27012.26|27012.26|27016.39|27016.39|27012.26|27012.26|0
1631792700000|2021-09-16 11:45:00|27008.72|27008.72|27008.72|27008.72|27008.72|27008.72|27008.72|27008.72|0
1631792710000|2021-09-16 11:45:10|27012.26|27012.26|27012.26|27012.26|27012.26|27012.26|27012.26|27012.26|0
1631792720000|2021-09-16 11:45:20|27015.79|27015.79|27015.79|27015.79|27015.79|27015.79|27015.79|27015.79|0
1631792790000|2021-09-16 11:46:30|27015.55|27015.55|27015.79|27015.79|27015.79|27015.79|27015.55|27015.55|0
1631792800000|2021-09-16 11:46:40|27012.26|27012.26|27012.26|27012.26|27012.26|27012.26|27012.26|27012.26|0
1631792810000|2021-09-16 11:46:50|27011.85|27011.85|27011.85|27011.85|27011.85|27011.85|27011.85|27011.85|0
1631792820000|2021-09-16 11:47:00|27012.09|27012.09|27012.09|27012.09|27012.09|27012.09|27012.09|27012.09|0
1631792880000|2021-09-16 11:48:00|27012.5|27012.5|27012.5|27012.5|27012.5|27012.5|27012.5|27012.5|0
1631792890000|2021-09-16 11:48:10|27013.1|27013.1|27027.84|27027.84|27027.84|27027.84|27013.1|27013.1|0
1631792900000|2021-09-16 11:48:20|27028.44|27028.44|27028.03|27028.03|27028.44|27028.44|27028.03|27028.03|0
1631792910000|2021-09-16 11:48:30|27020.96|27020.96|27024.5|27024.5|27024.5|27024.5|27020.96|27020.96|0
1631792930000|2021-09-16 11:48:50|27017.43|27017.43|27006.22|27006.22|27017.43|27017.43|27006.22|27006.22|0
1631792950000|2021-09-16 11:49:10|27002.69|27002.69|27002.69|27002.69|27002.69|27002.69|27002.69|27002.69|0
1631792980000|2021-09-16 11:49:40|27006.22|27006.22|27006.22|27006.22|27006.22|27006.22|27006.22|27006.22|0
1631793090000|2021-09-16 11:51:30|27010.58|27010.58|27014.11|27014.11|27014.11|27014.11|27010.58|27010.58|0
1631793100000|2021-09-16 11:51:40|27010.58|27010.58|27010.58|27010.58|27010.58|27010.58|27010.58|27010.58|0
1631793110000|2021-09-16 11:51:50|27009.37|27009.37|27009.37|27009.37|27009.37|27009.37|27009.37|27009.37|0
1631793120000|2021-09-16 11:52:00|27012.91|27012.91|27012.91|27012.91|27012.91|27012.91|27009.37|27009.37|0
1631793160000|2021-09-16 11:52:40|27012.31|27012.31|27012.31|27012.31|27012.31|27012.31|27012.31|27012.31|0
1631793180000|2021-09-16 11:53:00|27012.07|27012.07|27012.07|27012.07|27012.07|27012.07|27012.07|27012.07|0
1631793190000|2021-09-16 11:53:10|27001.46|27001.46|26997.93|26997.93|27001.46|27001.46|26997.93|26997.93|0
1631793230000|2021-09-16 11:53:50|26994.39|26994.39|26994.39|26994.39|26994.39|26994.39|26994.39|26994.39|0
1631793260000|2021-09-16 11:54:20|26994.15|26994.15|26994.15|26994.15|26994.15|26994.15|26994.15|26994.15|0
1631793270000|2021-09-16 11:54:30|26990.62|26990.62|26990.62|26990.62|26990.62|26990.62|26990.62|26990.62|0
1631793280000|2021-09-16 11:54:40|26994.15|26994.15|26994.15|26994.15|26994.15|26994.15|26994.15|26994.15|0
1631793340000|2021-09-16 11:55:40|26992.95|26992.95|26993.91|26993.91|26993.91|26993.91|26992.71|26992.71|0
1631793360000|2021-09-16 11:56:00|26994.15|26994.15|26994.15|26994.15|26994.15|26994.15|26994.15|26994.15|0
1631793420000|2021-09-16 11:57:00|26987.08|26987.08|26987.08|26987.08|26987.08|26987.08|26987.08|26987.08|0
1631793430000|2021-09-16 11:57:10|26983.55|26983.55|26982.34|26982.34|26983.55|26983.55|26982.34|26982.34|0
1631793470000|2021-09-16 11:57:50|26985.88|26985.88|26985.88|26985.88|26985.88|26985.88|26985.88|26985.88|0
1631793480000|2021-09-16 11:58:00|26989.41|26989.41|26989.41|26989.41|26989.41|26989.41|26989.41|26989.41|0
1631793490000|2021-09-16 11:58:10|26982.34|26982.34|26982.34|26982.34|26982.34|26982.34|26982.34|26982.34|0
1631793510000|2021-09-16 11:58:30|26978.81|26978.81|26978.81|26978.81|26978.81|26978.81|26978.81|26978.81|0
1631793520000|2021-09-16 11:58:40|26977.61|26977.61|26977.01|26977.01|26977.61|26977.61|26977.01|26977.01|0
1631793600000|2021-09-16 12:00:00|26976.6|26976.6|26976.19|26976.19|26976.6|26976.6|26976.19|26976.19|0
1631793610000|2021-09-16 12:00:10|26975.94|26975.94|26975.54|26975.54|26975.94|26975.94|26975.54|26975.54|0
1631793620000|2021-09-16 12:00:20|26975.13|26975.13|26964.52|26964.52|26975.13|26975.13|26964.52|26964.52|0
1631793640000|2021-09-16 12:00:40|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|0
1631793680000|2021-09-16 12:01:20|26956.85|26956.85|26956.85|26956.85|26956.85|26956.85|26956.85|26956.85|0
1631793690000|2021-09-16 12:01:30|26960.38|26960.38|26960.14|26960.14|26960.38|26960.38|26960.14|26960.14|0
1631793710000|2021-09-16 12:01:50|26960.38|26960.38|26960.38|26960.38|26960.38|26960.38|26960.38|26960.38|0
1631793730000|2021-09-16 12:02:10|26959.97|26959.97|26959.97|26959.97|26959.97|26959.97|26959.97|26959.97|0
1631793760000|2021-09-16 12:02:40|26960.58|26960.58|26960.58|26960.58|26960.58|26960.58|26960.58|26960.58|0
1631793780000|2021-09-16 12:03:00|26964.11|26964.11|26967.65|26967.65|26971.18|26971.18|26964.11|26964.11|0
1631793790000|2021-09-16 12:03:10|26967.4|26967.4|26967.4|26967.4|26967.4|26967.4|26967.4|26967.4|0
1631793810000|2021-09-16 12:03:30|26967.65|26967.65|26967.65|26967.65|26967.65|26967.65|26967.65|26967.65|0
1631793830000|2021-09-16 12:03:50|26968.25|26968.25|26968.25|26968.25|26968.25|26968.25|26968.25|26968.25|0
1631793840000|2021-09-16 12:04:00|26961.18|26961.18|26950.57|26950.57|26961.18|26961.18|26950.57|26950.57|0
1631793900000|2021-09-16 12:05:00|26954.11|26954.11|26950.57|26950.57|26954.11|26954.11|26950.57|26950.57|0
1631793910000|2021-09-16 12:05:10|26947.04|26947.04|26943.5|26943.5|26947.04|26947.04|26943.5|26943.5|0
1631793930000|2021-09-16 12:05:30|26939.97|26939.97|26939.97|26939.97|26939.97|26939.97|26939.97|26939.97|0
1631793940000|2021-09-16 12:05:40|26936.43|26936.43|26935.23|26935.23|26936.43|26936.43|26935.23|26935.23|0
1631793960000|2021-09-16 12:06:00|26938.77|26938.77|26938.77|26938.77|26938.77|26938.77|26938.77|26938.77|0
1631794000000|2021-09-16 12:06:40|26942.3|26942.3|26945.84|26945.84|26945.84|26945.84|26942.3|26942.3|0
1631794020000|2021-09-16 12:07:00|26949.37|26949.37|26949.37|26949.37|26949.37|26949.37|26949.37|26949.37|0
1631794030000|2021-09-16 12:07:10|26949.13|26949.13|26949.13|26949.13|26949.13|26949.13|26949.13|26949.13|0
1631794120000|2021-09-16 12:08:40|26945.59|26945.59|26945.59|26945.59|26945.59|26945.59|26945.59|26945.59|0
1631794130000|2021-09-16 12:08:50|26949.13|26949.13|26949.13|26949.13|26949.13|26949.13|26949.13|26949.13|0
1631794160000|2021-09-16 12:09:20|26942.06|26942.06|26942.06|26942.06|26942.06|26942.06|26942.06|26942.06|0
1631794170000|2021-09-16 12:09:30|26941.46|26941.46|26942.06|26942.06|26942.06|26942.06|26941.46|26941.46|0
1631794200000|2021-09-16 12:10:00|26946.19|26946.19|26942.66|26942.66|26946.19|26946.19|26942.66|26942.66|0
1631794210000|2021-09-16 12:10:10|26942.9|26942.9|26942.9|26942.9|26942.9|26942.9|26942.9|26942.9|0
1631794220000|2021-09-16 12:10:20|26946.44|26946.44|26946.44|26946.44|26946.44|26946.44|26946.44|26946.44|0
1631794290000|2021-09-16 12:11:30|26946.03|26946.03|26946.03|26946.03|26946.03|26946.03|26945.62|26945.62|0
1631794300000|2021-09-16 12:11:40|26946.85|26946.85|26946.85|26946.85|26946.85|26946.85|26946.85|26946.85|0
1631794320000|2021-09-16 12:12:00|26939.78|26939.78|26939.78|26939.78|26939.78|26939.78|26939.78|26939.78|0
1631794340000|2021-09-16 12:12:20|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|0
1631794400000|2021-09-16 12:13:20|26938.57|26938.57|26938.57|26938.57|26938.57|26938.57|26938.57|26938.57|0
1631794430000|2021-09-16 12:13:50|26931.5|26931.5|26935.04|26935.04|26935.04|26935.04|26931.5|26931.5|0
1631794440000|2021-09-16 12:14:00|26931.5|26931.5|26931.5|26931.5|26931.5|26931.5|26931.5|26931.5|0
1631794460000|2021-09-16 12:14:20|26927.97|26927.97|26927.97|26927.97|26927.97|26927.97|26927.97|26927.97|0
1631794470000|2021-09-16 12:14:30|26927.37|26927.37|26928.57|26928.57|26931.5|26931.5|26927.37|26927.37|0
1631794480000|2021-09-16 12:14:40|26932.11|26932.11|26932.11|26932.11|26932.11|26932.11|26932.11|26932.11|0
1631794490000|2021-09-16 12:14:50|26939.18|26939.18|26939.18|26939.18|26939.18|26939.18|26939.18|26939.18|0
1631794500000|2021-09-16 12:15:00|26939.78|26939.78|26939.78|26939.78|26939.78|26939.78|26939.78|26939.78|0
1631794530000|2021-09-16 12:15:30|26943.31|26943.31|26943.31|26943.31|26943.31|26943.31|26943.31|26943.31|0
1631794550000|2021-09-16 12:15:50|26953.92|26953.92|26953.92|26953.92|26953.92|26953.92|26953.92|26953.92|0
1631794650000|2021-09-16 12:17:30|26950.38|26950.38|26950.38|26950.38|26950.38|26950.38|26950.38|26950.38|0
1631794720000|2021-09-16 12:18:40|26953.92|26953.92|26953.92|26953.92|26953.92|26953.92|26953.92|26953.92|0
1631794730000|2021-09-16 12:18:50|26954.52|26954.52|26958.05|26958.05|26958.05|26958.05|26954.52|26954.52|0
1631794810000|2021-09-16 12:20:10|26954.52|26954.52|26954.11|26954.11|26954.52|26954.52|26954.11|26954.11|0
1631794860000|2021-09-16 12:21:00|26957.64|26957.64|26958.46|26958.46|26958.46|26958.46|26957.64|26957.64|0
1631794880000|2021-09-16 12:21:20|26962|26962|26962|26962|26962|26962|26962|26962|0
1631794920000|2021-09-16 12:22:00|26954.93|26954.93|26951.39|26951.39|26954.93|26954.93|26951.39|26951.39|0
1631794940000|2021-09-16 12:22:20|26944.32|26944.32|26944.32|26944.32|26944.32|26944.32|26944.32|26944.32|0
1631794960000|2021-09-16 12:22:40|26940.79|26940.79|26940.79|26940.79|26940.79|26940.79|26940.79|26940.79|0
1631794980000|2021-09-16 12:23:00|26933.72|26933.72|26933.72|26933.72|26933.72|26933.72|26933.72|26933.72|0
1631794990000|2021-09-16 12:23:10|26930.18|26930.18|26928.38|26928.38|26930.18|26930.18|26928.38|26928.38|0
1631795010000|2021-09-16 12:23:30|26938.98|26938.98|26938.98|26938.98|26938.98|26938.98|26938.98|26938.98|0
1631795020000|2021-09-16 12:23:40|26931.91|26931.91|26931.91|26931.91|26935.45|26935.45|26931.91|26931.91|0
1631795060000|2021-09-16 12:24:20|26935.45|26935.45|26935.45|26935.45|26935.45|26935.45|26935.45|26935.45|0
1631795150000|2021-09-16 12:25:50|26931.91|26931.91|26931.91|26931.91|26931.91|26931.91|26931.91|26931.91|0
1631795180000|2021-09-16 12:26:20|26935.45|26935.45|26942.52|26942.52|26942.52|26942.52|26935.45|26935.45|0
1631795190000|2021-09-16 12:26:30|26938.98|26938.98|26939.59|26939.59|26939.59|26939.59|26938.98|26938.98|0
1631795200000|2021-09-16 12:26:40|26936.05|26936.05|26936.05|26936.05|26936.05|26936.05|26936.05|26936.05|0
1631795210000|2021-09-16 12:26:50|26939.59|26939.59|26939.59|26939.59|26939.59|26939.59|26939.59|26939.59|0
1631795280000|2021-09-16 12:28:00|26943.12|26943.12|26943.12|26943.12|26943.12|26943.12|26943.12|26943.12|0
1631795300000|2021-09-16 12:28:20|26939.59|26939.59|26943.12|26943.12|26943.12|26943.12|26939.59|26939.59|0
1631795310000|2021-09-16 12:28:30|26939.59|26939.59|26939.59|26939.59|26939.59|26939.59|26939.59|26939.59|0
1631795330000|2021-09-16 12:28:50|26936.05|26936.05|26936.05|26936.05|26936.05|26936.05|26936.05|26936.05|0
1631795370000|2021-09-16 12:29:30|26928.98|26928.98|26928.98|26928.98|26928.98|26928.98|26928.98|26928.98|0
1631795400000|2021-09-16 12:30:00|26928.74|26928.74|26928.74|26928.74|26928.74|26928.74|26928.74|26928.74|0
1631795410000|2021-09-16 12:30:10|26932.27|26932.27|26932.27|26932.27|26932.27|26932.27|26932.27|26932.27|0
1631795420000|2021-09-16 12:30:20|26935.81|26935.81|26935.4|26935.4|26935.81|26935.81|26935.4|26935.4|0
1631795430000|2021-09-16 12:30:30|26936|26936|26936.6|26936.6|26936.6|26936.6|26936|26936|0
1631795450000|2021-09-16 12:30:50|26950.74|26950.74|26954.88|26954.88|26954.88|26954.88|26950.74|26950.74|0
1631795460000|2021-09-16 12:31:00|26961.95|26961.95|26961.95|26961.95|26961.95|26961.95|26961.95|26961.95|0
1631795480000|2021-09-16 12:31:20|26969.02|26969.02|26969.02|26969.02|26969.02|26969.02|26969.02|26969.02|0
1631795490000|2021-09-16 12:31:30|26969.62|26969.62|26969.62|26969.62|26969.62|26969.62|26969.62|26969.62|0
1631795500000|2021-09-16 12:31:40|26966.08|26966.08|26966.08|26966.08|26966.08|26966.08|26966.08|26966.08|0
1631795510000|2021-09-16 12:31:50|26966.68|26966.68|26966.68|26966.68|26966.68|26966.68|26966.68|26966.68|0
1631795520000|2021-09-16 12:32:00|26966.08|26966.08|26966.45|26966.45|26967.05|26967.05|26965.85|26965.85|0
1631795530000|2021-09-16 12:32:10|26969.98|26969.98|26969.98|26969.98|26969.98|26969.98|26969.98|26969.98|0
1631795550000|2021-09-16 12:32:30|26977.05|26977.05|26973.52|26973.52|26977.05|26977.05|26973.52|26973.52|0
1631795570000|2021-09-16 12:32:50|26973.93|26973.93|26973.93|26973.93|26973.93|26973.93|26973.93|26973.93|0
1631795580000|2021-09-16 12:33:00|26984.53|26984.53|26984.53|26984.53|26984.53|26984.53|26984.53|26984.53|0
1631795600000|2021-09-16 12:33:20|26977.46|26977.46|26981|26981|26981|26981|26977.46|26977.46|0
1631795610000|2021-09-16 12:33:30|26977.46|26977.46|26977.46|26977.46|26977.46|26977.46|26977.46|26977.46|0
1631795670000|2021-09-16 12:34:30|26973.93|26973.93|26973.93|26973.93|26973.93|26973.93|26973.93|26973.93|0
1631795690000|2021-09-16 12:34:50|26984.53|26984.53|26981|26981|26984.53|26984.53|26981|26981|0
1631795750000|2021-09-16 12:35:50|26981.6|26981.6|26982.01|26982.01|26982.01|26982.01|26981.6|26981.6|0
1631795760000|2021-09-16 12:36:00|26985.54|26985.54|26982.01|26982.01|26985.54|26985.54|26981.41|26981.41|0
1631795790000|2021-09-16 12:36:30|26989.08|26989.08|26989.08|26989.08|26989.08|26989.08|26989.08|26989.08|0
1631795820000|2021-09-16 12:37:00|26985.54|26985.54|26985.54|26985.54|26985.54|26985.54|26985.54|26985.54|0
1631795860000|2021-09-16 12:37:40|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|0
1631795880000|2021-09-16 12:38:00|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|0
1631795910000|2021-09-16 12:38:30|27010.29|27010.29|27010.29|27010.29|27010.29|27010.29|27010.29|27010.29|0
1631795920000|2021-09-16 12:38:40|27010.89|27010.89|27010.89|27010.89|27010.89|27010.89|27010.89|27010.89|0
1631795930000|2021-09-16 12:38:50|27014.42|27014.42|27014.42|27014.42|27014.42|27014.42|27014.42|27014.42|0
1631795970000|2021-09-16 12:39:30|27010.89|27010.89|27010.89|27010.89|27014.42|27014.42|27010.89|27010.89|0
1631795980000|2021-09-16 12:39:40|27010.65|27010.65|27010.65|27010.65|27010.65|27010.65|27010.65|27010.65|0
1631796020000|2021-09-16 12:40:20|27014.18|27014.18|27017.72|27017.72|27017.72|27017.72|27014.18|27014.18|0
1631796060000|2021-09-16 12:41:00|27021.25|27021.25|27021.25|27021.25|27021.25|27021.25|27021.25|27021.25|0
1631796090000|2021-09-16 12:41:30|27020.65|27020.65|27020.05|27020.05|27020.65|27020.65|27020.05|27020.05|0
1631796130000|2021-09-16 12:42:10|27009.44|27009.44|27009.44|27009.44|27009.44|27009.44|27009.44|27009.44|0
1631796140000|2021-09-16 12:42:20|27012.98|27012.98|27012.98|27012.98|27012.98|27012.98|27012.98|27012.98|0
1631796180000|2021-09-16 12:43:00|27009.44|27009.44|27009.44|27009.44|27009.44|27009.44|27009.44|27009.44|0
1631796190000|2021-09-16 12:43:10|27005.91|27005.91|27005.91|27005.91|27005.91|27005.91|27005.91|27005.91|0
1631796200000|2021-09-16 12:43:20|27002.37|27002.37|27002.37|27002.37|27002.37|27002.37|27002.37|27002.37|0
1631796230000|2021-09-16 12:43:50|27005.91|27005.91|27009.44|27009.44|27009.44|27009.44|27005.91|27005.91|0
1631796240000|2021-09-16 12:44:00|27005.91|27005.91|27005.91|27005.91|27005.91|27005.91|27005.91|27005.91|0
1631796260000|2021-09-16 12:44:20|27005.67|27005.67|27005.67|27005.67|27005.67|27005.67|27005.67|27005.67|0
1631796290000|2021-09-16 12:44:50|27002.13|27002.13|27002.13|27002.13|27002.13|27002.13|27002.13|27002.13|0
1631796300000|2021-09-16 12:45:00|27001.53|27001.53|27005.07|27005.07|27005.07|27005.07|27001.53|27001.53|0
1631796330000|2021-09-16 12:45:30|27008.6|27008.6|27008.6|27008.6|27008.6|27008.6|27008.6|27008.6|0
1631796340000|2021-09-16 12:45:40|27009.2|27009.2|27009.2|27009.2|27009.2|27009.2|27009.2|27009.2|0
1631796350000|2021-09-16 12:45:50|27008.79|27008.79|27008.79|27008.79|27008.79|27008.79|27008.79|27008.79|0
1631796360000|2021-09-16 12:46:00|27009.2|27009.2|27009.2|27009.2|27009.2|27009.2|27009.2|27009.2|0
1631796370000|2021-09-16 12:46:10|27012.74|27012.74|27012.74|27012.74|27012.74|27012.74|27012.74|27012.74|0
1631796400000|2021-09-16 12:46:40|27013.34|27013.34|27012.74|27012.74|27013.34|27013.34|27012.74|27012.74|0
1631796420000|2021-09-16 12:47:00|27016.27|27016.27|27016.27|27016.27|27016.27|27016.27|27016.27|27016.27|0
1631796450000|2021-09-16 12:47:30|27019.81|27019.81|27019.81|27019.81|27019.81|27019.81|27019.81|27019.81|0
1631796460000|2021-09-16 12:47:40|27020.63|27020.63|27020.63|27020.63|27020.63|27020.63|27020.63|27020.63|0
1631796470000|2021-09-16 12:47:50|27024.16|27024.16|27020.63|27020.63|27024.16|27024.16|27020.63|27020.63|0
1631796500000|2021-09-16 12:48:20|27017.09|27017.09|27020.63|27020.63|27020.63|27020.63|27017.09|27017.09|0
1631796530000|2021-09-16 12:48:50|27017.09|27017.09|27017.09|27017.09|27017.09|27017.09|27017.09|27017.09|0
1631796550000|2021-09-16 12:49:10|27020.63|27020.63|27020.63|27020.63|27020.63|27020.63|27020.63|27020.63|0
1631796560000|2021-09-16 12:49:20|27021.83|27021.83|27021.83|27021.83|27021.83|27021.83|27021.83|27021.83|0
1631796580000|2021-09-16 12:49:40|27021.42|27021.42|27021.42|27021.42|27021.42|27021.42|27021.42|27021.42|0
1631796610000|2021-09-16 12:50:10|27017.88|27017.88|27017.88|27017.88|27017.88|27017.88|27017.88|27017.88|0
1631796630000|2021-09-16 12:50:30|27017.28|27017.28|27017.28|27017.28|27017.28|27017.28|27017.28|27017.28|0
1631796670000|2021-09-16 12:51:10|27020.82|27020.82|27031.42|27031.42|27031.42|27031.42|27017.28|27017.28|0
1631796720000|2021-09-16 12:52:00|27024.35|27024.35|27024.35|27024.35|27024.35|27024.35|27024.35|27024.35|0
1631796770000|2021-09-16 12:52:50|27024.11|27024.11|27024.11|27024.11|27024.11|27024.11|27024.11|27024.11|0
1631796820000|2021-09-16 12:53:40|27020.58|27020.58|27020.58|27020.58|27020.58|27020.58|27020.58|27020.58|0
1631796910000|2021-09-16 12:55:10|27019.98|27019.98|27020.58|27020.58|27020.58|27020.58|27019.98|27019.98|0
1631796920000|2021-09-16 12:55:20|27009.97|27009.97|27012.69|27012.69|27013.51|27013.51|27009.97|27009.97|0
1631796980000|2021-09-16 12:56:20|27009.15|27009.15|27009.15|27009.15|27009.15|27009.15|27009.15|27009.15|0
1631797010000|2021-09-16 12:56:50|27012.69|27012.69|27012.69|27012.69|27012.69|27012.69|27012.69|27012.69|0
1631797050000|2021-09-16 12:57:30|27013.29|27013.29|27015.69|27015.69|27015.69|27015.69|27013.29|27013.29|0
1631797090000|2021-09-16 12:58:10|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|0
1631797100000|2021-09-16 12:58:20|27019.64|27019.64|27023.17|27023.17|27023.17|27023.17|27019.64|27019.64|0
1631797120000|2021-09-16 12:58:40|27023.77|27023.77|27023.77|27023.77|27023.77|27023.77|27023.77|27023.77|0
1631797140000|2021-09-16 12:59:00|27023.17|27023.17|27023.17|27023.17|27023.17|27023.17|27023.17|27023.17|0
1631797150000|2021-09-16 12:59:10|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|0
1631797160000|2021-09-16 12:59:20|27009.03|27009.03|27009.03|27009.03|27009.03|27009.03|27009.03|27009.03|0
1631797190000|2021-09-16 12:59:50|27008.62|27008.62|27001.55|27001.55|27008.62|27008.62|27001.55|27001.55|0
1631797200000|2021-09-16 13:00:00|27001.79|27001.79|27001.55|27001.55|27001.79|27001.79|27001.55|27001.55|0
1631797230000|2021-09-16 13:00:30|27001.96|27001.96|27009.44|27009.44|27009.44|27009.44|27001.96|27001.96|0
1631797240000|2021-09-16 13:00:40|27012.98|27012.98|27012.98|27012.98|27012.98|27012.98|27012.98|27012.98|0
1631797250000|2021-09-16 13:00:50|27009.44|27009.44|27009.44|27009.44|27009.44|27009.44|27009.44|27009.44|0
1631797290000|2021-09-16 13:01:30|27012.98|27012.98|27012.98|27012.98|27012.98|27012.98|27012.98|27012.98|0
1631797300000|2021-09-16 13:01:40|27016.51|27016.51|27016.51|27016.51|27016.51|27016.51|27016.51|27016.51|0
1631797350000|2021-09-16 13:02:30|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|0
1631797380000|2021-09-16 13:03:00|27019.64|27019.64|27019.64|27019.64|27019.64|27019.64|27019.64|27019.64|0
1631797390000|2021-09-16 13:03:10|27019.03|27019.03|27019.03|27019.03|27019.03|27019.03|27019.03|27019.03|0
1631797430000|2021-09-16 13:03:50|27015.5|27015.5|27015.5|27015.5|27015.5|27015.5|27015.5|27015.5|0
1631797440000|2021-09-16 13:04:00|27019.03|27019.03|27019.64|27019.64|27022.57|27022.57|27019.03|27019.03|0
1631797460000|2021-09-16 13:04:20|27020.05|27020.05|27020.46|27020.46|27020.46|27020.46|27020.05|27020.05|0
1631797480000|2021-09-16 13:04:40|27023.99|27023.99|27023.99|27023.99|27023.99|27023.99|27023.99|27023.99|0
1631797490000|2021-09-16 13:04:50|27020.46|27020.46|27020.46|27020.46|27020.46|27020.46|27020.46|27020.46|0
1631797540000|2021-09-16 13:05:40|27023.99|27023.99|27023.99|27023.99|27023.99|27023.99|27023.99|27023.99|0
1631797550000|2021-09-16 13:05:50|27031.06|27031.06|27027.52|27027.52|27038.13|27038.13|27027.52|27027.52|0
1631797560000|2021-09-16 13:06:00|27031.06|27031.06|27031.06|27031.06|27031.06|27031.06|27031.06|27031.06|0
1631797580000|2021-09-16 13:06:20|27031.88|27031.88|27038.95|27038.95|27038.95|27038.95|27031.88|27031.88|0
1631797610000|2021-09-16 13:06:50|27042.48|27042.48|27046.02|27046.02|27046.02|27046.02|27042.48|27042.48|0
1631797630000|2021-09-16 13:07:10|27049.55|27049.55|27049.55|27049.55|27049.55|27049.55|27049.55|27049.55|0
1631797640000|2021-09-16 13:07:20|27046.02|27046.02|27046.02|27046.02|27046.02|27046.02|27046.02|27046.02|0
1631797670000|2021-09-16 13:07:50|27049.55|27049.55|27049.55|27049.55|27049.55|27049.55|27049.55|27049.55|0
1631797690000|2021-09-16 13:08:10|27048.95|27048.95|27048.95|27048.95|27048.95|27048.95|27048.95|27048.95|0
1631797700000|2021-09-16 13:08:20|27045.42|27045.42|27042.29|27042.29|27046.24|27046.24|27042.29|27042.29|0
1631797710000|2021-09-16 13:08:30|27042.7|27042.7|27042.7|27042.7|27042.7|27042.7|27042.7|27042.7|0
1631797740000|2021-09-16 13:09:00|27039.17|27039.17|27038.76|27038.76|27039.17|27039.17|27038.76|27038.76|0
1631797760000|2021-09-16 13:09:20|27031.69|27031.69|27028.15|27028.15|27031.69|27031.69|27028.15|27028.15|0
1631797780000|2021-09-16 13:09:40|27031.69|27031.69|27031.69|27031.69|27031.69|27031.69|27031.69|27031.69|0
1631797850000|2021-09-16 13:10:50|27031.28|27031.28|27031.28|27031.28|27031.28|27031.28|27031.28|27031.28|0
1631797860000|2021-09-16 13:11:00|27027.74|27027.74|27031.28|27031.28|27031.28|27031.28|27027.74|27027.74|0
1631797920000|2021-09-16 13:12:00|27027.74|27027.74|27027.74|27027.74|27027.74|27027.74|27027.74|27027.74|0
1631797940000|2021-09-16 13:12:20|27027.5|27027.5|27027.74|27027.74|27027.74|27027.74|27027.5|27027.5|0
1631797970000|2021-09-16 13:12:50|27028.34|27028.34|27035.41|27035.41|27035.41|27035.41|27028.34|27028.34|0
1631798000000|2021-09-16 13:13:20|27035.82|27035.82|27036.23|27036.23|27036.23|27036.23|27035.82|27035.82|0
1631798060000|2021-09-16 13:14:20|27035.82|27035.82|27035.82|27035.82|27035.82|27035.82|27035.82|27035.82|0
1631798070000|2021-09-16 13:14:30|27032.29|27032.29|27032.29|27032.29|27032.29|27032.29|27032.29|27032.29|0
1631798090000|2021-09-16 13:14:50|27028.75|27028.75|27028.75|27028.75|27028.75|27028.75|27028.75|27028.75|0
1631798110000|2021-09-16 13:15:10|27029.16|27029.16|27025.63|27025.63|27029.16|27029.16|27025.63|27025.63|0
1631798150000|2021-09-16 13:15:50|27022.09|27022.09|27022.09|27022.09|27022.09|27022.09|27022.09|27022.09|0
1631798180000|2021-09-16 13:16:20|27025.63|27025.63|27029.16|27029.16|27029.16|27029.16|27025.63|27025.63|0
1631798240000|2021-09-16 13:17:20|27032.7|27032.7|27032.7|27032.7|27032.7|27032.7|27032.7|27032.7|0
1631798260000|2021-09-16 13:17:40|27036.23|27036.23|27036.23|27036.23|27036.23|27036.23|27036.23|27036.23|0
1631798280000|2021-09-16 13:18:00|27043.3|27043.3|27039.77|27039.77|27043.3|27043.3|27039.77|27039.77|0
1631798330000|2021-09-16 13:18:50|27036.23|27036.23|27036.23|27036.23|27036.23|27036.23|27036.23|27036.23|0
1631798350000|2021-09-16 13:19:10|27032.7|27032.7|27036.23|27036.23|27036.23|27036.23|27032.7|27032.7|0
1631798370000|2021-09-16 13:19:30|27035.82|27035.82|27039.36|27039.36|27039.36|27039.36|27035.82|27035.82|0
1631798380000|2021-09-16 13:19:40|27046.43|27046.43|27046.43|27046.43|27046.43|27046.43|27046.43|27046.43|0
1631798390000|2021-09-16 13:19:50|27046.84|27046.84|27047.25|27047.25|27047.25|27047.25|27046.84|27046.84|0
1631798400000|2021-09-16 13:20:00|27043.71|27043.71|27043.71|27043.71|27043.71|27043.71|27043.71|27043.71|0
1631798410000|2021-09-16 13:20:10|27040.18|27040.18|27041|27041|27041|27041|27040.18|27040.18|0
1631798450000|2021-09-16 13:20:50|27037.46|27037.46|27037.46|27037.46|27037.46|27037.46|27037.46|27037.46|0
1631798460000|2021-09-16 13:21:00|27037.05|27037.05|27040.59|27040.59|27040.59|27040.59|27037.05|27037.05|0
1631798470000|2021-09-16 13:21:10|27044.12|27044.12|27047.66|27047.66|27047.66|27047.66|27044.12|27044.12|0
1631798480000|2021-09-16 13:21:20|27048.26|27048.26|27052.39|27052.39|27052.39|27052.39|27048.26|27048.26|0
1631798490000|2021-09-16 13:21:30|27055.93|27055.93|27057.13|27057.13|27057.13|27057.13|27055.93|27055.93|0
1631798500000|2021-09-16 13:21:40|27057.73|27057.73|27053.6|27053.6|27057.73|27057.73|27053.6|27053.6|0
1631798520000|2021-09-16 13:22:00|27050.06|27050.06|27045.33|27045.33|27050.06|27050.06|27045.33|27045.33|0
1631798530000|2021-09-16 13:22:10|27044.72|27044.72|27044.12|27044.12|27044.72|27044.72|27044.12|27044.12|0
1631798550000|2021-09-16 13:22:30|27043.88|27043.88|27043.88|27043.88|27043.88|27043.88|27043.88|27043.88|0
1631798560000|2021-09-16 13:22:40|27040.35|27040.35|27040.35|27040.35|27040.35|27040.35|27040.35|27040.35|0
1631798570000|2021-09-16 13:22:50|27040.59|27040.59|27040.59|27040.59|27040.59|27040.59|27040.59|27040.59|0
1631798580000|2021-09-16 13:23:00|27041.79|27041.79|27041.79|27041.79|27041.79|27041.79|27041.79|27041.79|0
1631798610000|2021-09-16 13:23:30|27042.2|27042.2|27042.2|27042.2|27042.2|27042.2|27042.2|27042.2|0
1631798630000|2021-09-16 13:23:50|27038.67|27038.67|27038.67|27038.67|27038.67|27038.67|27038.67|27038.67|0
1631798690000|2021-09-16 13:24:50|27038.91|27038.91|27045.98|27045.98|27045.98|27045.98|27038.91|27038.91|0
1631798740000|2021-09-16 13:25:40|27053.05|27053.05|27053.05|27053.05|27053.05|27053.05|27053.05|27053.05|0
1631798750000|2021-09-16 13:25:50|27049.51|27049.51|27049.51|27049.51|27049.51|27049.51|27049.51|27049.51|0
1631798760000|2021-09-16 13:26:00|27050.11|27050.11|27050.11|27050.11|27050.11|27050.11|27050.11|27050.11|0
1631798770000|2021-09-16 13:26:10|27050.93|27050.93|27051.34|27051.34|27051.34|27051.34|27050.93|27050.93|0
1631798790000|2021-09-16 13:26:30|27047.81|27047.81|27047.81|27047.81|27047.81|27047.81|27047.81|27047.81|0
1631798820000|2021-09-16 13:27:00|27044.27|27044.27|27040.74|27040.74|27044.27|27044.27|27040.74|27040.74|0
1631798900000|2021-09-16 13:28:20|27044.27|27044.27|27044.27|27044.27|27044.27|27044.27|27044.27|27044.27|0
1631798910000|2021-09-16 13:28:30|27047.81|27047.81|27047.81|27047.81|27047.81|27047.81|27047.81|27047.81|0
1631798920000|2021-09-16 13:28:40|27044.27|27044.27|27044.27|27044.27|27044.27|27044.27|27044.27|27044.27|0
1631798940000|2021-09-16 13:29:00|27047.81|27047.81|27048.05|27048.05|27048.05|27048.05|27047.81|27047.81|0
1631798950000|2021-09-16 13:29:10|27055.12|27055.12|27063.39|27063.39|27063.39|27063.39|27055.12|27055.12|0
1631798960000|2021-09-16 13:29:20|27059.86|27059.86|27056.32|27056.32|27059.86|27059.86|27056.32|27056.32|0
1631798970000|2021-09-16 13:29:30|27052.79|27052.79|27052.79|27052.79|27052.79|27052.79|27052.79|27052.79|0
1631798980000|2021-09-16 13:29:40|27053.39|27053.39|27053.39|27053.39|27053.39|27053.39|27053.39|27053.39|0
1631798990000|2021-09-16 13:29:50|27046.32|27046.32|27046.32|27046.32|27046.32|27046.32|27042.78|27042.78|0
1631799000000|2021-09-16 13:30:00|27053.39|27053.39|27056.92|27056.92|27056.92|27056.92|27053.39|27053.39|0
1631799010000|2021-09-16 13:30:10|27060.46|27060.46|27056.92|27056.92|27060.46|27060.46|27053.39|27053.39|0
1631799020000|2021-09-16 13:30:20|27057.52|27057.52|27057.52|27057.52|27057.52|27057.52|27057.52|27057.52|0
1631799030000|2021-09-16 13:30:30|27053.99|27053.99|27039.25|27039.25|27053.99|27053.99|27038.65|27038.65|0
1631799040000|2021-09-16 13:30:40|27042.78|27042.78|27035.3|27035.3|27042.78|27042.78|27035.3|27035.3|0
1631799060000|2021-09-16 13:31:00|27038.84|27038.84|27038.84|27038.84|27038.84|27038.84|27035.3|27035.3|0
1631799070000|2021-09-16 13:31:10|27042.37|27042.37|27049.44|27049.44|27049.44|27049.44|27042.37|27042.37|0
1631799080000|2021-09-16 13:31:20|27050.04|27050.04|27053.58|27053.58|27053.58|27053.58|27050.04|27050.04|0
1631799090000|2021-09-16 13:31:30|27057.11|27057.11|27057.11|27057.11|27057.11|27057.11|27057.11|27057.11|0
1631799100000|2021-09-16 13:31:40|27064.18|27064.18|27071.25|27071.25|27071.25|27071.25|27064.18|27064.18|0
1631799110000|2021-09-16 13:31:50|27070.84|27070.84|27071.25|27071.25|27071.25|27071.25|27070.84|27070.84|0
1631799120000|2021-09-16 13:32:00|27067.72|27067.72|27071.85|27071.85|27071.85|27071.85|27067.72|27067.72|0
1631799130000|2021-09-16 13:32:10|27075.39|27075.39|27075.39|27075.39|27075.39|27075.39|27075.39|27075.39|0
1631799140000|2021-09-16 13:32:20|27071.85|27071.85|27071.85|27071.85|27071.85|27071.85|27071.85|27071.85|0
1631799150000|2021-09-16 13:32:30|27068.32|27068.32|27068.32|27068.32|27068.32|27068.32|27068.32|27068.32|0
1631799160000|2021-09-16 13:32:40|27064.78|27064.78|27064.18|27064.18|27064.78|27064.78|27060.65|27060.65|0
1631799180000|2021-09-16 13:33:00|27067.72|27067.72|27071.25|27071.25|27071.25|27071.25|27067.72|27067.72|0
1631799190000|2021-09-16 13:33:10|27081.86|27081.86|27088.93|27088.93|27088.93|27088.93|27078.32|27078.32|0
1631799210000|2021-09-16 13:33:30|27092.46|27092.46|27092.46|27092.46|27092.46|27092.46|27092.46|27092.46|0
1631799220000|2021-09-16 13:33:40|27093.06|27093.06|27096.6|27096.6|27096.6|27096.6|27093.06|27093.06|0
1631799230000|2021-09-16 13:33:50|27100.13|27100.13|27100.13|27100.13|27100.13|27100.13|27100.13|27100.13|0
1631799240000|2021-09-16 13:34:00|27103.67|27103.67|27093.06|27093.06|27121.34|27121.34|27093.06|27093.06|0
1631799250000|2021-09-16 13:34:10|27093.88|27093.88|27082.87|27082.87|27093.88|27093.88|27082.87|27082.87|0
1631799260000|2021-09-16 13:34:20|27083.47|27083.47|27083.47|27083.47|27083.47|27083.47|27083.47|27083.47|0
1631799270000|2021-09-16 13:34:30|27090.54|27090.54|27087|27087|27090.54|27090.54|27087|27087|0
1631799280000|2021-09-16 13:34:40|27083.47|27083.47|27083.47|27083.47|27087|27087|27083.47|27083.47|0
1631799290000|2021-09-16 13:34:50|27083.23|27083.23|27072.38|27072.38|27083.23|27083.23|27068.84|27068.84|0
1631799300000|2021-09-16 13:35:00|27071.18|27071.18|27074.3|27074.3|27074.71|27074.71|27071.18|27071.18|0
1631799310000|2021-09-16 13:35:10|27070.77|27070.77|27070.77|27070.77|27074.3|27074.3|27070.77|27070.77|0
1631799320000|2021-09-16 13:35:20|27077.84|27077.84|27074.55|27074.55|27077.84|27077.84|27074.3|27074.3|0
1631799330000|2021-09-16 13:35:30|27078.08|27078.08|27088.68|27088.68|27088.68|27088.68|27074.55|27074.55|0
1631799340000|2021-09-16 13:35:40|27092.22|27092.22|27092.22|27092.22|27092.22|27092.22|27092.22|27092.22|0
1631799360000|2021-09-16 13:36:00|27088.68|27088.68|27088.08|27088.08|27088.68|27088.68|27088.08|27088.08|0
1631799370000|2021-09-16 13:36:10|27087.48|27087.48|27088.08|27088.08|27088.08|27088.08|27087.48|27087.48|0
1631799380000|2021-09-16 13:36:20|27077.48|27077.48|27077.89|27077.89|27077.89|27077.89|27077.48|27077.48|0
1631799400000|2021-09-16 13:36:40|27077.65|27077.65|27074.52|27074.52|27077.65|27077.65|27070.58|27070.58|0
1631799420000|2021-09-16 13:37:00|27070.99|27070.99|27074.52|27074.52|27074.52|27074.52|27070.99|27070.99|0
1631799430000|2021-09-16 13:37:10|27081.59|27081.59|27081.59|27081.59|27081.59|27081.59|27081.59|27081.59|0
1631799460000|2021-09-16 13:37:40|27085.13|27085.13|27085.13|27085.13|27085.13|27085.13|27085.13|27085.13|0
1631799470000|2021-09-16 13:37:50|27088.66|27088.66|27088.66|27088.66|27092.2|27092.2|27088.66|27088.66|0
1631799480000|2021-09-16 13:38:00|27092.2|27092.2|27089.26|27089.26|27092.2|27092.2|27089.26|27089.26|0
1631799490000|2021-09-16 13:38:10|27092.8|27092.8|27092.8|27092.8|27092.8|27092.8|27092.8|27092.8|0
1631799500000|2021-09-16 13:38:20|27093.04|27093.04|27093.04|27093.04|27093.04|27093.04|27093.04|27093.04|0
1631799530000|2021-09-16 13:38:50|27096.57|27096.57|27096.57|27096.57|27096.57|27096.57|27096.57|27096.57|0
1631799550000|2021-09-16 13:39:10|27097.39|27097.39|27093.45|27093.45|27097.39|27097.39|27093.45|27093.45|0
1631799560000|2021-09-16 13:39:20|27089.91|27089.91|27085.78|27085.78|27089.91|27089.91|27085.78|27085.78|0
1631799580000|2021-09-16 13:39:40|27087.01|27087.01|27083.88|27083.88|27087.42|27087.42|27083.88|27083.88|0
1631799590000|2021-09-16 13:39:50|27080.35|27080.35|27076.81|27076.81|27080.35|27080.35|27076.81|27076.81|0
1631799600000|2021-09-16 13:40:00|27076.4|27076.4|27075.8|27075.8|27076.4|27076.4|27075.8|27075.8|0
1631799630000|2021-09-16 13:40:30|27079.34|27079.34|27074.6|27074.6|27079.34|27079.34|27065.2|27065.2|0
1631799640000|2021-09-16 13:40:40|27074.84|27074.84|27078.38|27078.38|27078.38|27078.38|27074.84|27074.84|0
1631799710000|2021-09-16 13:41:50|27081.91|27081.91|27079.58|27079.58|27081.91|27081.91|27078.38|27078.38|0
1631799720000|2021-09-16 13:42:00|27090.18|27090.18|27086.65|27086.65|27090.18|27090.18|27086.65|27086.65|0
1631799730000|2021-09-16 13:42:10|27083.11|27083.11|27083.11|27083.11|27083.11|27083.11|27083.11|27083.11|0
1631799750000|2021-09-16 13:42:30|27079.58|27079.58|27072.51|27072.51|27079.58|27079.58|27072.51|27072.51|0
1631799760000|2021-09-16 13:42:40|27068.97|27068.97|27068.97|27068.97|27068.97|27068.97|27068.97|27068.97|0
1631799770000|2021-09-16 13:42:50|27065.44|27065.44|27065.44|27065.44|27065.44|27065.44|27065.44|27065.44|0
1631799780000|2021-09-16 13:43:00|27068.97|27068.97|27072.51|27072.51|27072.51|27072.51|27061.9|27061.9|0
1631799790000|2021-09-16 13:43:10|27079.58|27079.58|27083.11|27083.11|27083.11|27083.11|27079.58|27079.58|0
1631799800000|2021-09-16 13:43:20|27076.04|27076.04|27076.04|27076.04|27076.04|27076.04|27076.04|27076.04|0
1631799840000|2021-09-16 13:44:00|27068.97|27068.97|27061.9|27061.9|27068.97|27068.97|27061.9|27061.9|0
1631799860000|2021-09-16 13:44:20|27058.37|27058.37|27057.77|27057.77|27058.37|27058.37|27057.77|27057.77|0
1631799880000|2021-09-16 13:44:40|27054.23|27054.23|27061.3|27061.3|27061.3|27061.3|27054.23|27054.23|0
1631799890000|2021-09-16 13:44:50|27061.06|27061.06|27061.06|27061.06|27061.06|27061.06|27061.06|27061.06|0
1631799900000|2021-09-16 13:45:00|27064.6|27064.6|27068.13|27068.13|27068.13|27068.13|27064.6|27064.6|0
1631799910000|2021-09-16 13:45:10|27061.06|27061.06|27061.06|27061.06|27061.06|27061.06|27061.06|27061.06|0
1631799920000|2021-09-16 13:45:20|27060.65|27060.65|27059.83|27059.83|27060.65|27060.65|27059.83|27059.83|0
1631799930000|2021-09-16 13:45:30|27063.37|27063.37|27066.9|27066.9|27066.9|27066.9|27063.37|27063.37|0
1631799950000|2021-09-16 13:45:50|27056.3|27056.3|27049.23|27049.23|27056.3|27056.3|27049.23|27049.23|0
1631799960000|2021-09-16 13:46:00|27059.83|27059.83|27059.23|27059.23|27059.83|27059.83|27059.23|27059.23|0
1631799970000|2021-09-16 13:46:10|27055.7|27055.7|27055.7|27055.7|27055.7|27055.7|27055.7|27055.7|0
1631799980000|2021-09-16 13:46:20|27055.1|27055.1|27055.1|27055.1|27055.1|27055.1|27055.1|27055.1|0
1631799990000|2021-09-16 13:46:30|27051.56|27051.56|27048.03|27048.03|27051.56|27051.56|27048.03|27048.03|0
1631800000000|2021-09-16 13:46:40|27047.43|27047.43|27031.07|27031.07|27047.43|27047.43|27020.47|27020.47|0
1631800010000|2021-09-16 13:46:50|27034.61|27034.61|27033.77|27033.77|27034.61|27034.61|27033.77|27033.77|0
1631800020000|2021-09-16 13:47:00|27034.97|27034.97|27034.97|27034.97|27034.97|27034.97|27034.97|27034.97|0
1631800030000|2021-09-16 13:47:10|27034.37|27034.37|27034.37|27034.37|27034.37|27034.37|27034.37|27034.37|0
1631800040000|2021-09-16 13:47:20|27034.97|27034.97|27035.57|27035.57|27035.57|27035.57|27034.97|27034.97|0
1631800050000|2021-09-16 13:47:30|27032.03|27032.03|27032.03|27032.03|27032.03|27032.03|27032.03|27032.03|0
1631800060000|2021-09-16 13:47:40|27021.43|27021.43|27024.96|27024.96|27024.96|27024.96|27021.43|27021.43|0
1631800090000|2021-09-16 13:48:10|27021.43|27021.43|27021.43|27021.43|27021.43|27021.43|27021.43|27021.43|0
1631800100000|2021-09-16 13:48:20|27017.89|27017.89|27017.89|27017.89|27017.89|27017.89|27017.89|27017.89|0
1631800110000|2021-09-16 13:48:30|27010.82|27010.82|27010.82|27010.82|27010.82|27010.82|27010.82|27010.82|0
1631800130000|2021-09-16 13:48:50|27014.96|27014.96|27019.75|27019.75|27019.75|27019.75|27014.96|27014.96|0
1631800140000|2021-09-16 13:49:00|27020.16|27020.16|27020.16|27020.16|27020.16|27020.16|27020.16|27020.16|0
1631800150000|2021-09-16 13:49:10|27020.98|27020.98|27020.98|27020.98|27020.98|27020.98|27020.98|27020.98|0
1631800160000|2021-09-16 13:49:20|27013.91|27013.91|27013.91|27013.91|27013.91|27013.91|27013.91|27013.91|0
1631800180000|2021-09-16 13:49:40|27017.44|27017.44|27020.98|27020.98|27020.98|27020.98|27017.44|27017.44|0
1631800190000|2021-09-16 13:49:50|27017.44|27017.44|27017.44|27017.44|27017.44|27017.44|27017.44|27017.44|0
1631800210000|2021-09-16 13:50:10|27020.98|27020.98|27013.91|27013.91|27020.98|27020.98|27013.91|27013.91|0
1631800230000|2021-09-16 13:50:30|27010.37|27010.37|27003.3|27003.3|27010.37|27010.37|27003.3|27003.3|0
1631800250000|2021-09-16 13:50:50|27002.7|27002.7|27002.1|27002.1|27002.7|27002.7|27002.1|27002.1|0
1631800260000|2021-09-16 13:51:00|27009.17|27009.17|27012.71|27012.71|27012.71|27012.71|27009.17|27009.17|0
1631800280000|2021-09-16 13:51:20|27016.24|27016.24|27016.24|27016.24|27016.24|27016.24|27016.24|27016.24|0
1631800290000|2021-09-16 13:51:30|27012.71|27012.71|27009.17|27009.17|27012.71|27012.71|27009.17|27009.17|0
1631800320000|2021-09-16 13:52:00|27008.57|27008.57|27003.01|27003.01|27008.57|27008.57|27003.01|27003.01|0
1631800330000|2021-09-16 13:52:10|27003.61|27003.61|27003.61|27003.61|27003.61|27003.61|27003.61|27003.61|0
1631800340000|2021-09-16 13:52:20|27003.2|27003.2|26988.46|26988.46|27003.2|27003.2|26988.46|26988.46|0
1631800350000|2021-09-16 13:52:30|26995.53|26995.53|26999.48|26999.48|26999.48|26999.48|26995.53|26995.53|0
1631800360000|2021-09-16 13:52:40|27003.01|27003.01|27007.15|27007.15|27007.15|27007.15|26999.48|26999.48|0
1631800370000|2021-09-16 13:52:50|27003.61|27003.61|27003.61|27003.61|27003.61|27003.61|27003.61|27003.61|0
1631800380000|2021-09-16 13:53:00|27000.08|27000.08|26993.01|26993.01|27000.08|27000.08|26993.01|26993.01|0
1631800410000|2021-09-16 13:53:30|26989.47|26989.47|26985.94|26985.94|26989.47|26989.47|26985.94|26985.94|0
1631800430000|2021-09-16 13:53:50|26982.4|26982.4|26982.4|26982.4|26982.4|26982.4|26982.4|26982.4|0
1631800440000|2021-09-16 13:54:00|26981.8|26981.8|26978.27|26978.27|26981.8|26981.8|26974.73|26974.73|0
1631800450000|2021-09-16 13:54:10|26974.73|26974.73|26974.73|26974.73|26974.73|26974.73|26974.73|26974.73|0
1631800470000|2021-09-16 13:54:30|26971.2|26971.2|26960.59|26960.59|26971.2|26971.2|26960.59|26960.59|0
1631800480000|2021-09-16 13:54:40|26957.06|26957.06|26957.06|26957.06|26957.06|26957.06|26957.06|26957.06|0
1631800490000|2021-09-16 13:54:50|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|0
1631800500000|2021-09-16 13:55:00|26949.99|26949.99|26946.45|26946.45|26949.99|26949.99|26946.45|26946.45|0
1631800520000|2021-09-16 13:55:20|26949.99|26949.99|26953.52|26953.52|26957.06|26957.06|26949.99|26949.99|0
1631800530000|2021-09-16 13:55:30|26946.45|26946.45|26953.52|26953.52|26953.52|26953.52|26946.45|26946.45|0
1631800540000|2021-09-16 13:55:40|26949.99|26949.99|26949.99|26949.99|26949.99|26949.99|26949.99|26949.99|0
1631800550000|2021-09-16 13:55:50|26949.58|26949.58|26942.51|26942.51|26949.58|26949.58|26942.51|26942.51|0
1631800560000|2021-09-16 13:56:00|26941.91|26941.91|26937.17|26937.17|26944.24|26944.24|26933.64|26933.64|0
1631800570000|2021-09-16 13:56:10|26933.64|26933.64|26937.17|26937.17|26937.17|26937.17|26933.64|26933.64|0
1631800580000|2021-09-16 13:56:20|26937.77|26937.77|26937.77|26937.77|26937.77|26937.77|26937.17|26937.17|0
1631800590000|2021-09-16 13:56:30|26941.31|26941.31|26941.31|26941.31|26941.31|26941.31|26941.31|26941.31|0
1631800600000|2021-09-16 13:56:40|26941.91|26941.91|26945.44|26945.44|26945.44|26945.44|26941.91|26941.91|0
1631800610000|2021-09-16 13:56:50|26948.98|26948.98|26949.34|26949.34|26949.58|26949.58|26948.98|26948.98|0
1631800620000|2021-09-16 13:57:00|26945.8|26945.8|26948.74|26948.74|26949.34|26949.34|26945.8|26945.8|0
1631800640000|2021-09-16 13:57:20|26945.2|26945.2|26945.2|26945.2|26945.2|26945.2|26945.2|26945.2|0
1631800650000|2021-09-16 13:57:30|26944.6|26944.6|26944.6|26944.6|26948.14|26948.14|26944.6|26944.6|0
1631800660000|2021-09-16 13:57:40|26951.67|26951.67|26951.67|26951.67|26951.67|26951.67|26951.67|26951.67|0
1631800680000|2021-09-16 13:58:00|26952.27|26952.27|26955.81|26955.81|26955.81|26955.81|26952.27|26952.27|0
1631800690000|2021-09-16 13:58:10|26959.34|26959.34|26958.74|26958.74|26959.34|26959.34|26958.74|26958.74|0
1631800700000|2021-09-16 13:58:20|26955.21|26955.21|26955.21|26955.21|26955.21|26955.21|26955.21|26955.21|0
1631800720000|2021-09-16 13:58:40|26954.8|26954.8|26954.8|26954.8|26954.8|26954.8|26954.8|26954.8|0
1631800730000|2021-09-16 13:58:50|26954.39|26954.39|26954.39|26954.39|26954.39|26954.39|26954.39|26954.39|0
1631800740000|2021-09-16 13:59:00|26943.78|26943.78|26943.78|26943.78|26943.78|26943.78|26943.78|26943.78|0
1631800770000|2021-09-16 13:59:30|26943.37|26943.37|26943.37|26943.37|26943.37|26943.37|26943.37|26943.37|0
1631800790000|2021-09-16 13:59:50|26950.44|26950.44|26946.91|26946.91|26953.98|26953.98|26946.91|26946.91|0
1631800800000|2021-09-16 14:00:00|26943.37|26943.37|26936.3|26936.3|26943.37|26943.37|26936.3|26936.3|0
1631800820000|2021-09-16 14:00:20|26943.37|26943.37|26939.84|26939.84|26943.37|26943.37|26939.84|26939.84|0
1631800840000|2021-09-16 14:00:40|26943.37|26943.37|26943.37|26943.37|26943.37|26943.37|26943.37|26943.37|0
1631800850000|2021-09-16 14:00:50|26942.96|26942.96|26942.96|26942.96|26942.96|26942.96|26942.96|26942.96|0
1631800860000|2021-09-16 14:01:00|26939.43|26939.43|26942.36|26942.36|26942.36|26942.36|26938.83|26938.83|0
1631800870000|2021-09-16 14:01:10|26945.9|26945.9|26949.43|26949.43|26949.43|26949.43|26945.9|26945.9|0
1631800880000|2021-09-16 14:01:20|26952.97|26952.97|26952.97|26952.97|26952.97|26952.97|26952.97|26952.97|0
1631800890000|2021-09-16 14:01:30|26949.43|26949.43|26952.97|26952.97|26952.97|26952.97|26949.43|26949.43|0
1631800900000|2021-09-16 14:01:40|26949.43|26949.43|26938.83|26938.83|26949.43|26949.43|26938.83|26938.83|0
1631800910000|2021-09-16 14:01:50|26942.36|26942.36|26941.95|26941.95|26942.36|26942.36|26941.95|26941.95|0
1631800920000|2021-09-16 14:02:00|26942.36|26942.36|26941.76|26941.76|26942.36|26942.36|26941.76|26941.76|0
1631800940000|2021-09-16 14:02:20|26934.69|26934.69|26931.16|26931.16|26934.69|26934.69|26931.16|26931.16|0
1631800950000|2021-09-16 14:02:30|26930.75|26930.75|26930.75|26930.75|26930.75|26930.75|26930.75|26930.75|0
1631800960000|2021-09-16 14:02:40|26934.28|26934.28|26934.28|26934.28|26934.28|26934.28|26934.28|26934.28|0
1631800970000|2021-09-16 14:02:50|26930.75|26930.75|26930.14|26930.14|26934.28|26934.28|26930.14|26930.14|0
1631800980000|2021-09-16 14:03:00|26930.75|26930.75|26930.75|26930.75|26930.75|26930.75|26930.75|26930.75|0
1631801020000|2021-09-16 14:03:40|26930.99|26930.99|26938.06|26938.06|26938.06|26938.06|26930.99|26930.99|0
1631801030000|2021-09-16 14:03:50|26941.59|26941.59|26949.26|26949.26|26952.8|26952.8|26941.59|26941.59|0
1631801040000|2021-09-16 14:04:00|26945.73|26945.73|26945.73|26945.73|26945.73|26945.73|26942.19|26942.19|0
1631801050000|2021-09-16 14:04:10|26949.26|26949.26|26949.26|26949.26|26949.26|26949.26|26949.26|26949.26|0
1631801060000|2021-09-16 14:04:20|26952.8|26952.8|26952.8|26952.8|26952.8|26952.8|26952.8|26952.8|0
1631801080000|2021-09-16 14:04:40|26949.26|26949.26|26935.12|26935.12|26949.26|26949.26|26935.12|26935.12|0
1631801090000|2021-09-16 14:04:50|26942.19|26942.19|26942.19|26942.19|26942.19|26942.19|26942.19|26942.19|0
1631801110000|2021-09-16 14:05:10|26941.78|26941.78|26934.11|26934.11|26941.78|26941.78|26934.11|26934.11|0
1631801120000|2021-09-16 14:05:20|26934.71|26934.71|26934.71|26934.71|26934.71|26934.71|26934.71|26934.71|0
1631801130000|2021-09-16 14:05:30|26935.31|26935.31|26935.31|26935.31|26935.31|26935.31|26935.31|26935.31|0
1631801140000|2021-09-16 14:05:40|26938.85|26938.85|26941.78|26941.78|26942.38|26942.38|26938.85|26938.85|0
1631801150000|2021-09-16 14:05:50|26945.32|26945.32|26945.32|26945.32|26945.32|26945.32|26945.32|26945.32|0
1631801170000|2021-09-16 14:06:10|26948.85|26948.85|26948.85|26948.85|26948.85|26948.85|26948.85|26948.85|0
1631801200000|2021-09-16 14:06:40|26959.46|26959.46|26959.46|26959.46|26959.46|26959.46|26959.46|26959.46|0
1631801210000|2021-09-16 14:06:50|26960.06|26960.06|26960.06|26960.06|26960.06|26960.06|26960.06|26960.06|0
1631801220000|2021-09-16 14:07:00|26960.66|26960.66|26965.81|26965.81|26965.81|26965.81|26960.66|26960.66|0
1631801230000|2021-09-16 14:07:10|26969.34|26969.34|26973.48|26973.48|26973.48|26973.48|26969.34|26969.34|0
1631801240000|2021-09-16 14:07:20|26974.08|26974.08|26974.08|26974.08|26974.08|26974.08|26974.08|26974.08|0
1631801250000|2021-09-16 14:07:30|26977.61|26977.61|26978.21|26978.21|26981.15|26981.15|26977.61|26977.61|0
1631801260000|2021-09-16 14:07:40|26974.68|26974.68|26974.68|26974.68|26974.68|26974.68|26974.68|26974.68|0
1631801270000|2021-09-16 14:07:50|26978.21|26978.21|26978.21|26978.21|26978.21|26978.21|26978.21|26978.21|0
1631801290000|2021-09-16 14:08:10|26981.75|26981.75|26981.75|26981.75|26981.75|26981.75|26981.75|26981.75|0
1631801300000|2021-09-16 14:08:20|26985.28|26985.28|26985.28|26985.28|26985.28|26985.28|26985.28|26985.28|0
1631801320000|2021-09-16 14:08:40|26985.88|26985.88|26985.88|26985.88|26985.88|26985.88|26985.88|26985.88|0
1631801330000|2021-09-16 14:08:50|26989.42|26989.42|26985.88|26985.88|26989.42|26989.42|26985.88|26985.88|0
1631801340000|2021-09-16 14:09:00|26992.95|26992.95|26985.88|26985.88|26992.95|26992.95|26985.88|26985.88|0
1631801350000|2021-09-16 14:09:10|26978.81|26978.81|26971.74|26971.74|26978.81|26978.81|26971.74|26971.74|0
1631801380000|2021-09-16 14:09:40|26968.21|26968.21|26968.21|26968.21|26968.21|26968.21|26968.21|26968.21|0
1631801400000|2021-09-16 14:10:00|26964.67|26964.67|26954.07|26954.07|26964.67|26964.67|26954.07|26954.07|0
1631801410000|2021-09-16 14:10:10|26953.47|26953.47|26951.67|26951.67|26953.47|26953.47|26951.67|26951.67|0
1631801420000|2021-09-16 14:10:20|26952.87|26952.87|26952.87|26952.87|26952.87|26952.87|26952.87|26952.87|0
1631801430000|2021-09-16 14:10:30|26949.33|26949.33|26945.8|26945.8|26949.33|26949.33|26945.8|26945.8|0
1631801460000|2021-09-16 14:11:00|26935.19|26935.19|26933.99|26933.99|26935.19|26935.19|26933.99|26933.99|0
1631801470000|2021-09-16 14:11:10|26934.59|26934.59|26934.59|26934.59|26934.59|26934.59|26934.59|26934.59|0
1631801490000|2021-09-16 14:11:30|26938.13|26938.13|26945.8|26945.8|26945.8|26945.8|26938.13|26938.13|0
1631801500000|2021-09-16 14:11:40|26946.4|26946.4|26939.09|26939.09|26946.4|26946.4|26939.09|26939.09|0
1631801520000|2021-09-16 14:12:00|26946.16|26946.16|26950.1|26950.1|26950.1|26950.1|26946.16|26946.16|0
1631801540000|2021-09-16 14:12:20|26950.7|26950.7|26950.7|26950.7|26950.7|26950.7|26950.7|26950.7|0
1631801550000|2021-09-16 14:12:30|26943.63|26943.63|26943.63|26943.63|26943.63|26943.63|26940.1|26940.1|0
1631801570000|2021-09-16 14:12:50|26940.1|26940.1|26940.1|26940.1|26940.1|26940.1|26940.1|26940.1|0
1631801580000|2021-09-16 14:13:00|26933.03|26933.03|26940.1|26940.1|26940.1|26940.1|26929.49|26929.49|0
1631801590000|2021-09-16 14:13:10|26943.63|26943.63|26943.63|26943.63|26943.63|26943.63|26943.63|26943.63|0
1631801620000|2021-09-16 14:13:40|26940.1|26940.1|26940.1|26940.1|26940.1|26940.1|26940.1|26940.1|0
1631801640000|2021-09-16 14:14:00|26936.56|26936.56|26936.51|26936.51|26937.16|26937.16|26933.03|26933.03|0
1631801650000|2021-09-16 14:14:10|26932.98|26932.98|26932.98|26932.98|26932.98|26932.98|26932.98|26932.98|0
1631801670000|2021-09-16 14:14:30|26929.44|26929.44|26929.44|26929.44|26929.44|26929.44|26929.44|26929.44|0
1631801680000|2021-09-16 14:14:40|26925.91|26925.91|26924.71|26924.71|26925.91|26925.91|26924.71|26924.71|0
1631801690000|2021-09-16 14:14:50|26925.31|26925.31|26925.31|26925.31|26925.31|26925.31|26925.31|26925.31|0
1631801700000|2021-09-16 14:15:00|26928.84|26928.84|26932.38|26932.38|26932.38|26932.38|26925.31|26925.31|0
1631801710000|2021-09-16 14:15:10|26928.84|26928.84|26925.91|26925.91|26929.44|26929.44|26925.91|26925.91|0
1631801720000|2021-09-16 14:15:20|26922.37|26922.37|26918.84|26918.84|26922.37|26922.37|26915.3|26915.3|0
1631801730000|2021-09-16 14:15:30|26915.3|26915.3|26915.3|26915.3|26915.3|26915.3|26915.3|26915.3|0
1631801740000|2021-09-16 14:15:40|26914.89|26914.89|26914.89|26914.89|26914.89|26914.89|26914.89|26914.89|0
1631801760000|2021-09-16 14:16:00|26911.36|26911.36|26911.36|26911.36|26911.36|26911.36|26911.36|26911.36|0
1631801780000|2021-09-16 14:16:20|26907.82|26907.82|26907.82|26907.82|26907.82|26907.82|26907.82|26907.82|0
1631801800000|2021-09-16 14:16:40|26904.29|26904.29|26904.29|26904.29|26904.29|26904.29|26904.29|26904.29|0
1631801810000|2021-09-16 14:16:50|26903.69|26903.69|26903.69|26903.69|26903.69|26903.69|26903.69|26903.69|0
1631801820000|2021-09-16 14:17:00|26903.09|26903.09|26906.62|26906.62|26906.62|26906.62|26903.09|26903.09|0
1631801840000|2021-09-16 14:17:20|26907.22|26907.22|26907.22|26907.22|26907.22|26907.22|26907.22|26907.22|0
1631801860000|2021-09-16 14:17:40|26906.81|26906.81|26906.81|26906.81|26906.81|26906.81|26906.81|26906.81|0
1631801870000|2021-09-16 14:17:50|26910.35|26910.35|26913.88|26913.88|26913.88|26913.88|26910.35|26910.35|0
1631801890000|2021-09-16 14:18:10|26914.7|26914.7|26914.7|26914.7|26914.7|26914.7|26914.7|26914.7|0
1631801900000|2021-09-16 14:18:20|26915.11|26915.11|26911.58|26911.58|26915.11|26915.11|26911.58|26911.58|0
1631801910000|2021-09-16 14:18:30|26909.17|26909.17|26906.24|26906.24|26909.77|26909.77|26906.24|26906.24|0
1631801920000|2021-09-16 14:18:40|26906.48|26906.48|26906.24|26906.24|26906.48|26906.48|26906.24|26906.24|0
1631801930000|2021-09-16 14:18:50|26899.17|26899.17|26898.2|26898.2|26899.17|26899.17|26898.2|26898.2|0
1631801950000|2021-09-16 14:19:10|26901.74|26901.74|26898.2|26898.2|26901.74|26901.74|26898.2|26898.2|0
1631801960000|2021-09-16 14:19:20|26897|26897|26895.2|26895.2|26897|26897|26894.6|26894.6|0
1631801970000|2021-09-16 14:19:30|26895.8|26895.8|26895.8|26895.8|26896.4|26896.4|26894.6|26894.6|0
1631801990000|2021-09-16 14:19:50|26899.33|26899.33|26902.87|26902.87|26902.87|26902.87|26899.33|26899.33|0
1631802000000|2021-09-16 14:20:00|26899.33|26899.33|26898.73|26898.73|26899.33|26899.33|26898.73|26898.73|0
1631802010000|2021-09-16 14:20:10|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|0
1631802060000|2021-09-16 14:21:00|26899.09|26899.09|26899.09|26899.09|26899.09|26899.09|26899.09|26899.09|0
1631802070000|2021-09-16 14:21:10|26902.63|26902.63|26906.57|26906.57|26906.57|26906.57|26902.63|26902.63|0
1631802080000|2021-09-16 14:21:20|26910.11|26910.11|26913.64|26913.64|26917.17|26917.17|26910.11|26910.11|0
1631802090000|2021-09-16 14:21:30|26917.17|26917.17|26920.71|26920.71|26924.24|26924.24|26917.17|26917.17|0
1631802100000|2021-09-16 14:21:40|26920.95|26920.95|26928.02|26928.02|26928.02|26928.02|26920.95|26920.95|0
1631802120000|2021-09-16 14:22:00|26928.62|26928.62|26928.62|26928.62|26928.62|26928.62|26925.09|26925.09|0
1631802160000|2021-09-16 14:22:40|26928.86|26928.86|26929.11|26929.11|26929.11|26929.11|26928.86|26928.86|0
1631802180000|2021-09-16 14:23:00|26925.57|26925.57|26918.5|26918.5|26925.57|26925.57|26918.5|26918.5|0
1631802190000|2021-09-16 14:23:10|26917.3|26917.3|26916.89|26916.89|26917.3|26917.3|26916.89|26916.89|0
1631802200000|2021-09-16 14:23:20|26913.36|26913.36|26912.95|26912.95|26913.36|26913.36|26912.95|26912.95|0
1631802210000|2021-09-16 14:23:30|26909.41|26909.41|26909.41|26909.41|26909.41|26909.41|26909.41|26909.41|0
1631802220000|2021-09-16 14:23:40|26912.95|26912.95|26916.48|26916.48|26916.48|26916.48|26912.95|26912.95|0
1631802250000|2021-09-16 14:24:10|26916.24|26916.24|26919.77|26919.77|26919.77|26919.77|26916.24|26916.24|0
1631802270000|2021-09-16 14:24:30|26916.24|26916.24|26909.17|26909.17|26916.24|26916.24|26909.17|26909.17|0
1631802280000|2021-09-16 14:24:40|26908.57|26908.57|26907.37|26907.37|26908.57|26908.57|26907.37|26907.37|0
1631802290000|2021-09-16 14:24:50|26903.83|26903.83|26903.83|26903.83|26903.83|26903.83|26903.83|26903.83|0
1631802310000|2021-09-16 14:25:10|26907.37|26907.37|26907.97|26907.97|26907.97|26907.97|26907.37|26907.37|0
1631802340000|2021-09-16 14:25:40|26904.43|26904.43|26900.9|26900.9|26904.43|26904.43|26900.9|26900.9|0
1631802350000|2021-09-16 14:25:50|26907.97|26907.97|26907.97|26907.97|26907.97|26907.97|26907.97|26907.97|0
1631802370000|2021-09-16 14:26:10|26904.43|26904.43|26904.43|26904.43|26904.43|26904.43|26904.43|26904.43|0
1631802380000|2021-09-16 14:26:20|26907.97|26907.97|26911.5|26911.5|26911.5|26911.5|26907.97|26907.97|0
1631802390000|2021-09-16 14:26:30|26907.97|26907.97|26907.97|26907.97|26907.97|26907.97|26907.97|26907.97|0
1631802410000|2021-09-16 14:26:50|26907.37|26907.37|26910.9|26910.9|26910.9|26910.9|26907.37|26907.37|0
1631802420000|2021-09-16 14:27:00|26911.5|26911.5|26919.17|26919.17|26919.17|26919.17|26911.5|26911.5|0
1631802430000|2021-09-16 14:27:10|26918.76|26918.76|26922.3|26922.3|26922.3|26922.3|26918.76|26918.76|0
1631802450000|2021-09-16 14:27:30|26918.76|26918.76|26918.76|26918.76|26918.76|26918.76|26918.76|26918.76|0
1631802460000|2021-09-16 14:27:40|26922.3|26922.3|26921.1|26921.1|26922.3|26922.3|26921.1|26921.1|0
1631802470000|2021-09-16 14:27:50|26924.63|26924.63|26931.7|26931.7|26931.7|26931.7|26924.63|26924.63|0
1631802480000|2021-09-16 14:28:00|26932.3|26932.3|26921.21|26921.21|26939.37|26939.37|26918.16|26918.16|0
1631802490000|2021-09-16 14:28:10|26917.68|26917.68|26914.14|26914.14|26917.68|26917.68|26914.14|26914.14|0
1631802500000|2021-09-16 14:28:20|26910.61|26910.61|26907.07|26907.07|26910.61|26910.61|26907.07|26907.07|0
1631802520000|2021-09-16 14:28:40|26900|26900|26900|26900|26900|26900|26900|26900|0
1631802530000|2021-09-16 14:28:50|26903.54|26903.54|26903.54|26903.54|26903.54|26903.54|26903.54|26903.54|0
1631802540000|2021-09-16 14:29:00|26907.07|26907.07|26910.61|26910.61|26910.61|26910.61|26907.07|26907.07|0
1631802560000|2021-09-16 14:29:20|26914.14|26914.14|26917.68|26917.68|26917.68|26917.68|26914.14|26914.14|0
1631802590000|2021-09-16 14:29:50|26918.09|26918.09|26918.09|26918.09|26918.09|26918.09|26918.09|26918.09|0
1631802600000|2021-09-16 14:30:00|26917.49|26917.49|26913.95|26913.95|26917.49|26917.49|26913.95|26913.95|0
1631802610000|2021-09-16 14:30:10|26906.88|26906.88|26902.94|26902.94|26906.88|26906.88|26899.81|26899.81|0
1631802660000|2021-09-16 14:31:00|26895.87|26895.87|26902.94|26902.94|26902.94|26902.94|26895.87|26895.87|0
1631802670000|2021-09-16 14:31:10|26906.47|26906.47|26906.47|26906.47|26906.47|26906.47|26906.47|26906.47|0
1631802700000|2021-09-16 14:31:40|26910.01|26910.01|26917.08|26917.08|26917.08|26917.08|26910.01|26910.01|0
1631802710000|2021-09-16 14:31:50|26910.01|26910.01|26913.54|26913.54|26913.54|26913.54|26910.01|26910.01|0
1631802730000|2021-09-16 14:32:10|26912.34|26912.34|26912.34|26912.34|26912.34|26912.34|26912.34|26912.34|0
1631802740000|2021-09-16 14:32:20|26911.93|26911.93|26911.93|26911.93|26911.93|26911.93|26911.93|26911.93|0
1631802760000|2021-09-16 14:32:40|26915.47|26915.47|26916.07|26916.07|26916.07|26916.07|26915.47|26915.47|0
1631802780000|2021-09-16 14:33:00|26919.6|26919.6|26919.6|26919.6|26919.6|26919.6|26919.6|26919.6|0
1631802790000|2021-09-16 14:33:10|26923.14|26923.14|26923.14|26923.14|26923.14|26923.14|26919.6|26919.6|0
1631802800000|2021-09-16 14:33:20|26926.67|26926.67|26926.67|26926.67|26926.67|26926.67|26926.67|26926.67|0
1631802820000|2021-09-16 14:33:40|26933.74|26933.74|26938.72|26938.72|26938.72|26938.72|26933.74|26933.74|0
1631802830000|2021-09-16 14:33:50|26935.18|26935.18|26934.58|26934.58|26935.18|26935.18|26934.58|26934.58|0
1631802850000|2021-09-16 14:34:10|26931.05|26931.05|26927.51|26927.51|26931.05|26931.05|26927.51|26927.51|0
1631802880000|2021-09-16 14:34:40|26931.05|26931.05|26934.58|26934.58|26945.19|26945.19|26931.05|26931.05|0
1631802890000|2021-09-16 14:34:50|26931.05|26931.05|26927.51|26927.51|26931.05|26931.05|26920.44|26920.44|0
1631802900000|2021-09-16 14:35:00|26931.05|26931.05|26931.05|26931.05|26931.05|26931.05|26931.05|26931.05|0
1631802910000|2021-09-16 14:35:10|26927.51|26927.51|26923.98|26923.98|26927.51|26927.51|26923.98|26923.98|0
1631802920000|2021-09-16 14:35:20|26931.05|26931.05|26938.12|26938.12|26938.12|26938.12|26931.05|26931.05|0
1631802970000|2021-09-16 14:36:10|26938.94|26938.94|26938.94|26938.94|26938.94|26938.94|26938.53|26938.53|0
1631802990000|2021-09-16 14:36:30|26938.34|26938.34|26931.27|26931.27|26938.34|26938.34|26931.27|26931.27|0
1631803000000|2021-09-16 14:36:40|26934.8|26934.8|26934.8|26934.8|26934.8|26934.8|26931.27|26931.27|0
1631803010000|2021-09-16 14:36:50|26931.27|26931.27|26931.27|26931.27|26931.27|26931.27|26931.27|26931.27|0
1631803020000|2021-09-16 14:37:00|26927.73|26927.73|26931.27|26931.27|26938.34|26938.34|26920.66|26920.66|0
1631803030000|2021-09-16 14:37:10|26934.8|26934.8|26934.8|26934.8|26934.8|26934.8|26934.8|26934.8|0
1631803050000|2021-09-16 14:37:30|26931.27|26931.27|26931.27|26931.27|26931.27|26931.27|26931.27|26931.27|0
1631803060000|2021-09-16 14:37:40|26934.8|26934.8|26934.8|26934.8|26934.8|26934.8|26934.8|26934.8|0
1631803090000|2021-09-16 14:38:10|26934.39|26934.39|26934.39|26934.39|26934.39|26934.39|26934.39|26934.39|0
1631803110000|2021-09-16 14:38:30|26938.53|26938.53|26938.53|26938.53|26938.53|26938.53|26938.53|26938.53|0
1631803120000|2021-09-16 14:38:40|26927.92|26927.92|26927.92|26927.92|26927.92|26927.92|26927.92|26927.92|0
1631803130000|2021-09-16 14:38:50|26931.46|26931.46|26934.99|26934.99|26934.99|26934.99|26931.46|26931.46|0
1631803140000|2021-09-16 14:39:00|26931.46|26931.46|26931.46|26931.46|26931.46|26931.46|26931.46|26931.46|0
1631803160000|2021-09-16 14:39:20|26927.92|26927.92|26927.68|26927.68|26927.92|26927.92|26927.68|26927.68|0
1631803180000|2021-09-16 14:39:40|26924.15|26924.15|26920.61|26920.61|26924.15|26924.15|26920.61|26920.61|0
1631803190000|2021-09-16 14:39:50|26920.01|26920.01|26916.48|26916.48|26920.01|26920.01|26916.48|26916.48|0
1631803200000|2021-09-16 14:40:00|26916.07|26916.07|26915.47|26915.47|26916.07|26916.07|26915.47|26915.47|0
1631803220000|2021-09-16 14:40:20|26922.54|26922.54|26922.54|26922.54|26922.54|26922.54|26922.54|26922.54|0
1631803240000|2021-09-16 14:40:40|26919|26919|26915.47|26915.47|26919|26919|26915.47|26915.47|0
1631803270000|2021-09-16 14:41:10|26919|26919|26919|26919|26919|26919|26919|26919|0
1631803280000|2021-09-16 14:41:20|26922.54|26922.54|26921.33|26921.33|26922.54|26922.54|26921.33|26921.33|0
1631803290000|2021-09-16 14:41:30|26921.74|26921.74|26921.74|26921.74|26921.74|26921.74|26914.67|26914.67|0
1631803320000|2021-09-16 14:42:00|26914.67|26914.67|26907.6|26907.6|26914.67|26914.67|26900.53|26900.53|0
1631803340000|2021-09-16 14:42:20|26907.79|26907.79|26918.4|26918.4|26918.4|26918.4|26907.19|26907.19|0
1631803360000|2021-09-16 14:42:40|26921.93|26921.93|26921.93|26921.93|26921.93|26921.93|26921.93|26921.93|0
1631803370000|2021-09-16 14:42:50|26925.47|26925.47|26922.54|26922.54|26926.07|26926.07|26922.54|26922.54|0
1631803390000|2021-09-16 14:43:10|26926.07|26926.07|26926.07|26926.07|26926.07|26926.07|26926.07|26926.07|0
1631803400000|2021-09-16 14:43:20|26922.54|26922.54|26922.54|26922.54|26922.54|26922.54|26922.54|26922.54|0
1631803410000|2021-09-16 14:43:30|26919|26919|26919|26919|26919|26919|26919|26919|0
1631803430000|2021-09-16 14:43:50|26915.47|26915.47|26911.93|26911.93|26919|26919|26911.93|26911.93|0
1631803440000|2021-09-16 14:44:00|26919|26919|26919|26919|26919|26919|26919|26919|0
1631803450000|2021-09-16 14:44:10|26915.47|26915.47|26911.93|26911.93|26915.47|26915.47|26911.93|26911.93|0
1631803460000|2021-09-16 14:44:20|26922.54|26922.54|26926.07|26926.07|26926.07|26926.07|26922.54|26922.54|0
1631803500000|2021-09-16 14:45:00|26933.14|26933.14|26933.14|26933.14|26933.14|26933.14|26933.14|26933.14|0
1631803510000|2021-09-16 14:45:10|26932.73|26932.73|26932.73|26932.73|26932.73|26932.73|26932.73|26932.73|0
1631803520000|2021-09-16 14:45:20|26936.27|26936.27|26936.27|26936.27|26939.8|26939.8|26936.27|26936.27|0
1631803540000|2021-09-16 14:45:40|26939.8|26939.8|26943.33|26943.33|26943.33|26943.33|26939.8|26939.8|0
1631803560000|2021-09-16 14:46:00|26939.8|26939.8|26939.8|26939.8|26939.8|26939.8|26939.8|26939.8|0
1631803570000|2021-09-16 14:46:10|26943.33|26943.33|26943.33|26943.33|26943.33|26943.33|26943.33|26943.33|0
1631803580000|2021-09-16 14:46:20|26939.8|26939.8|26940.4|26940.4|26940.4|26940.4|26939.8|26939.8|0
1631803610000|2021-09-16 14:46:50|26941.6|26941.6|26941.6|26941.6|26945.14|26945.14|26941.6|26941.6|0
1631803620000|2021-09-16 14:47:00|26945.14|26945.14|26952.21|26952.21|26955.74|26955.74|26945.14|26945.14|0
1631803630000|2021-09-16 14:47:10|26955.74|26955.74|26948.67|26948.67|26955.74|26955.74|26948.26|26948.26|0
1631803640000|2021-09-16 14:47:20|26949.27|26949.27|26949.27|26949.27|26949.27|26949.27|26949.27|26949.27|0
1631803650000|2021-09-16 14:47:30|26952.81|26952.81|26952.81|26952.81|26952.81|26952.81|26952.81|26952.81|0
1631803660000|2021-09-16 14:47:40|26952.21|26952.21|26951.61|26951.61|26952.21|26952.21|26951.61|26951.61|0
1631803670000|2021-09-16 14:47:50|26952.21|26952.21|26952.21|26952.21|26952.21|26952.21|26952.21|26952.21|0
1631803680000|2021-09-16 14:48:00|26951.61|26951.61|26948.07|26948.07|26951.61|26951.61|26948.07|26948.07|0
1631803690000|2021-09-16 14:48:10|26948.48|26948.48|26948.48|26948.48|26948.48|26948.48|26948.48|26948.48|0
1631803700000|2021-09-16 14:48:20|26952.02|26952.02|26944.95|26944.95|26952.02|26952.02|26944.95|26944.95|0
1631803710000|2021-09-16 14:48:30|26955.55|26955.55|26948.48|26948.48|26955.55|26955.55|26948.48|26948.48|0
1631803720000|2021-09-16 14:48:40|26944.95|26944.95|26944.35|26944.35|26948.48|26948.48|26944.35|26944.35|0
1631803750000|2021-09-16 14:49:10|26943.74|26943.74|26943.74|26943.74|26943.74|26943.74|26943.74|26943.74|0
1631803810000|2021-09-16 14:50:10|26947.28|26947.28|26943.74|26943.74|26947.28|26947.28|26943.74|26943.74|0
1631803820000|2021-09-16 14:50:20|26950.81|26950.81|26943.74|26943.74|26950.81|26950.81|26943.74|26943.74|0
1631803840000|2021-09-16 14:50:40|26940.21|26940.21|26940.21|26940.21|26940.21|26940.21|26940.21|26940.21|0
1631803850000|2021-09-16 14:50:50|26936.68|26936.68|26936.68|26936.68|26936.68|26936.68|26936.68|26936.68|0
1631803860000|2021-09-16 14:51:00|26936.27|26936.27|26939.8|26939.8|26939.8|26939.8|26936.27|26936.27|0
1631803880000|2021-09-16 14:51:20|26932.73|26932.73|26932.73|26932.73|26932.73|26932.73|26932.73|26932.73|0
1631803910000|2021-09-16 14:51:50|26932.32|26932.32|26932.32|26932.32|26932.32|26932.32|26932.32|26932.32|0
1631803920000|2021-09-16 14:52:00|26935.86|26935.86|26935.86|26935.86|26935.86|26935.86|26935.86|26935.86|0
1631803930000|2021-09-16 14:52:10|26939.39|26939.39|26942.93|26942.93|26942.93|26942.93|26939.39|26939.39|0
1631803940000|2021-09-16 14:52:20|26946.46|26946.46|26946.46|26946.46|26946.46|26946.46|26946.46|26946.46|0
1631803960000|2021-09-16 14:52:40|26942.93|26942.93|26942.93|26942.93|26942.93|26942.93|26942.93|26942.93|0
1631803970000|2021-09-16 14:52:50|26942.32|26942.32|26942.32|26942.32|26942.32|26942.32|26942.32|26942.32|0
1631803980000|2021-09-16 14:53:00|26938.79|26938.79|26938.79|26938.79|26938.79|26938.79|26931.72|26931.72|0
1631804000000|2021-09-16 14:53:20|26942.32|26942.32|26942.32|26942.32|26945.86|26945.86|26938.79|26938.79|0
1631804010000|2021-09-16 14:53:30|26938.79|26938.79|26938.79|26938.79|26938.79|26938.79|26938.79|26938.79|0
1631804020000|2021-09-16 14:53:40|26942.32|26942.32|26942.32|26942.32|26942.32|26942.32|26942.32|26942.32|0
1631804030000|2021-09-16 14:53:50|26931.72|26931.72|26928.18|26928.18|26942.32|26942.32|26928.18|26928.18|0
1631804050000|2021-09-16 14:54:10|26935.25|26935.25|26935.25|26935.25|26935.25|26935.25|26935.25|26935.25|0
1631804070000|2021-09-16 14:54:30|26931.72|26931.72|26928.18|26928.18|26935.25|26935.25|26928.18|26928.18|0
1631804080000|2021-09-16 14:54:40|26935.25|26935.25|26938.79|26938.79|26938.79|26938.79|26935.25|26935.25|0
1631804090000|2021-09-16 14:54:50|26935.25|26935.25|26931.31|26931.31|26935.25|26935.25|26931.31|26931.31|0
1631804100000|2021-09-16 14:55:00|26927.77|26927.77|26926.57|26926.57|26927.77|26927.77|26926.57|26926.57|0
1631804110000|2021-09-16 14:55:10|26925.97|26925.97|26922.44|26922.44|26925.97|26925.97|26915.37|26915.37|0
1631804120000|2021-09-16 14:55:20|26922.85|26922.85|26922.25|26922.25|26922.85|26922.85|26922.25|26922.25|0
1631804150000|2021-09-16 14:55:50|26925.78|26925.78|26925.78|26925.78|26925.78|26925.78|26925.78|26925.78|0
1631804190000|2021-09-16 14:56:30|26935.79|26935.79|26935.79|26935.79|26935.79|26935.79|26935.79|26935.79|0
1631804200000|2021-09-16 14:56:40|26939.32|26939.32|26939.32|26939.32|26939.32|26939.32|26939.32|26939.32|0
1631804220000|2021-09-16 14:57:00|26939.92|26939.92|26936.39|26936.39|26943.46|26943.46|26936.39|26936.39|0
1631804230000|2021-09-16 14:57:10|26943.46|26943.46|26943.46|26943.46|26943.46|26943.46|26943.46|26943.46|0
1631804240000|2021-09-16 14:57:20|26943.87|26943.87|26943.87|26943.87|26943.87|26943.87|26943.87|26943.87|0
1631804250000|2021-09-16 14:57:30|26947.4|26947.4|26950.94|26950.94|26950.94|26950.94|26943.87|26943.87|0
1631804270000|2021-09-16 14:57:50|26954.47|26954.47|26950.94|26950.94|26954.47|26954.47|26950.94|26950.94|0
1631804290000|2021-09-16 14:58:10|26950.45|26950.45|26957.52|26957.52|26957.52|26957.52|26950.45|26950.45|0
1631804320000|2021-09-16 14:58:40|26961.06|26961.06|26964.59|26964.59|26964.59|26964.59|26961.06|26961.06|0
1631804330000|2021-09-16 14:58:50|26968.13|26968.13|26965.19|26965.19|26968.73|26968.73|26964.59|26964.59|0
1631804340000|2021-09-16 14:59:00|26972.26|26972.26|26972.26|26972.26|26972.26|26972.26|26972.26|26972.26|0
1631804350000|2021-09-16 14:59:10|26972.67|26972.67|26976.21|26976.21|26976.21|26976.21|26972.67|26972.67|0
1631804360000|2021-09-16 14:59:20|26979.74|26979.74|26979.74|26979.74|26979.74|26979.74|26979.74|26979.74|0
1631804370000|2021-09-16 14:59:30|26983.28|26983.28|26986.81|26986.81|26990.35|26990.35|26983.28|26983.28|0
1631804400000|2021-09-16 15:00:00|26979.74|26979.74|26986.81|26986.81|26990.35|26990.35|26979.74|26979.74|0
1631804410000|2021-09-16 15:00:10|26990.35|26990.35|27000.95|27000.95|27000.95|27000.95|26990.35|26990.35|0
1631804420000|2021-09-16 15:00:20|26997.42|26997.42|27000.95|27000.95|27000.95|27000.95|26997.42|26997.42|0
1631804430000|2021-09-16 15:00:30|26993.88|26993.88|26997.42|26997.42|26997.42|26997.42|26993.88|26993.88|0
1631804440000|2021-09-16 15:00:40|26993.88|26993.88|26979.74|26979.74|26997.42|26997.42|26979.74|26979.74|0
1631804450000|2021-09-16 15:00:50|26976.21|26976.21|26978.73|26978.73|26979.14|26979.14|26975.61|26975.61|0
1631804460000|2021-09-16 15:01:00|26982.27|26982.27|26982.27|26982.27|26985.8|26985.8|26982.27|26982.27|0
1631804490000|2021-09-16 15:01:30|26992.87|26992.87|26993.47|26993.47|26993.47|26993.47|26989.34|26989.34|0
1631804500000|2021-09-16 15:01:40|26989.94|26989.94|26989.94|26989.94|26989.94|26989.94|26989.94|26989.94|0
1631804510000|2021-09-16 15:01:50|26993.47|26993.47|26993.88|26993.88|26993.88|26993.88|26993.47|26993.47|0
1631804520000|2021-09-16 15:02:00|26990.35|26990.35|26993.88|26993.88|26993.88|26993.88|26990.35|26990.35|0
1631804560000|2021-09-16 15:02:40|26997.42|26997.42|26993.88|26993.88|26997.42|26997.42|26993.88|26993.88|0
1631804570000|2021-09-16 15:02:50|26997.42|26997.42|27000.95|27000.95|27000.95|27000.95|26997.42|26997.42|0
1631804580000|2021-09-16 15:03:00|27008.02|27008.02|27008.02|27008.02|27008.02|27008.02|27008.02|27008.02|0
1631804590000|2021-09-16 15:03:10|27008.62|27008.62|27009.22|27009.22|27009.22|27009.22|27008.62|27008.62|0
1631804600000|2021-09-16 15:03:20|27012.76|27012.76|27012.76|27012.76|27013.36|27013.36|27012.76|27012.76|0
1631804610000|2021-09-16 15:03:30|27002.15|27002.15|27009.22|27009.22|27009.22|27009.22|27002.15|27002.15|0
1631804630000|2021-09-16 15:03:50|27008.81|27008.81|27009.05|27009.05|27009.05|27009.05|27008.81|27008.81|0
1631804650000|2021-09-16 15:04:10|27001.98|27001.98|26980.17|26980.17|27009.05|27009.05|26980.17|26980.17|0
1631804670000|2021-09-16 15:04:30|26983.71|26983.71|26980.17|26980.17|26983.71|26983.71|26980.17|26980.17|0
1631804680000|2021-09-16 15:04:40|26976.64|26976.64|26969.57|26969.57|26983.71|26983.71|26969.57|26969.57|0
1631804690000|2021-09-16 15:04:50|26966.03|26966.03|26973.1|26973.1|26973.1|26973.1|26966.03|26966.03|0
1631804700000|2021-09-16 15:05:00|26976.64|26976.64|26976.64|26976.64|26976.64|26976.64|26976.64|26976.64|0
1631804730000|2021-09-16 15:05:30|26980.17|26980.17|26979.57|26979.57|26980.17|26980.17|26979.57|26979.57|0
1631804740000|2021-09-16 15:05:40|26986.64|26986.64|26986.64|26986.64|26986.64|26986.64|26986.64|26986.64|0
1631804800000|2021-09-16 15:06:40|26979.57|26979.57|26983.11|26983.11|26983.11|26983.11|26979.57|26979.57|0
1631804810000|2021-09-16 15:06:50|26986.64|26986.64|26986.64|26986.64|26986.64|26986.64|26986.64|26986.64|0
1631804840000|2021-09-16 15:07:20|26990.18|26990.18|26990.18|26990.18|26997.25|26997.25|26990.18|26990.18|0
1631804860000|2021-09-16 15:07:40|26993.71|26993.71|26987.24|26987.24|26993.71|26993.71|26986.64|26986.64|0
1631804870000|2021-09-16 15:07:50|26983.71|26983.71|26983.71|26983.71|26983.71|26983.71|26983.71|26983.71|0
1631804890000|2021-09-16 15:08:10|26984.31|26984.31|26995.32|26995.32|26995.32|26995.32|26984.31|26984.31|0
1631804900000|2021-09-16 15:08:20|26991.79|26991.79|26991.79|26991.79|26991.79|26991.79|26991.79|26991.79|0
1631804920000|2021-09-16 15:08:40|26992.39|26992.39|27000.06|27000.06|27000.06|27000.06|26992.39|26992.39|0
1631804940000|2021-09-16 15:09:00|27003.6|27003.6|27003.6|27003.6|27003.6|27003.6|27003.6|27003.6|0
1631804970000|2021-09-16 15:09:30|27003.35|27003.35|27003.35|27003.35|27003.35|27003.35|27003.35|27003.35|0
1631805020000|2021-09-16 15:10:20|27006.89|27006.89|27007.49|27007.49|27010.42|27010.42|27006.89|27006.89|0
1631805030000|2021-09-16 15:10:30|27011.02|27011.02|27011.02|27011.02|27011.02|27011.02|27011.02|27011.02|0
1631805040000|2021-09-16 15:10:40|27011.63|27011.63|27011.63|27011.63|27011.63|27011.63|27011.63|27011.63|0
1631805050000|2021-09-16 15:10:50|27012.04|27012.04|27012.04|27012.04|27012.04|27012.04|27012.04|27012.04|0
1631805060000|2021-09-16 15:11:00|27015.57|27015.57|27019.11|27019.11|27019.11|27019.11|27015.57|27015.57|0
1631805080000|2021-09-16 15:11:20|27026.17|27026.17|27026.17|27026.17|27026.17|27026.17|27026.17|27026.17|0
1631805090000|2021-09-16 15:11:30|27026.58|27026.58|27027.4|27027.4|27030.94|27030.94|27026.58|27026.58|0
1631805100000|2021-09-16 15:11:40|27023.87|27023.87|27023.87|27023.87|27027.4|27027.4|27023.87|27023.87|0
1631805120000|2021-09-16 15:12:00|27023.27|27023.27|27023.27|27023.27|27023.27|27023.27|27023.27|27023.27|0
1631805150000|2021-09-16 15:12:30|27023.87|27023.87|27023.87|27023.87|27023.87|27023.87|27023.87|27023.87|0
1631805180000|2021-09-16 15:13:00|27027.4|27027.4|27031.54|27031.54|27034.47|27034.47|27027.4|27027.4|0
1631805200000|2021-09-16 15:13:20|27031.78|27031.78|27035.32|27035.32|27035.32|27035.32|27031.78|27031.78|0
1631805220000|2021-09-16 15:13:40|27031.78|27031.78|27025.31|27025.31|27031.78|27031.78|27025.31|27025.31|0
1631805240000|2021-09-16 15:14:00|27021.78|27021.78|27018.24|27018.24|27021.78|27021.78|27018.24|27018.24|0
1631805250000|2021-09-16 15:14:10|27014.71|27014.71|27018.24|27018.24|27018.24|27018.24|27014.71|27014.71|0
1631805270000|2021-09-16 15:14:30|27025.31|27025.31|27028.85|27028.85|27028.85|27028.85|27025.31|27025.31|0
1631805300000|2021-09-16 15:15:00|27028.44|27028.44|27024.9|27024.9|27028.44|27028.44|27024.9|27024.9|0
1631805320000|2021-09-16 15:15:20|27021.37|27021.37|27017.83|27017.83|27021.37|27021.37|27017.83|27017.83|0
1631805330000|2021-09-16 15:15:30|27014.3|27014.3|27014.3|27014.3|27014.3|27014.3|27014.3|27014.3|0
1631805350000|2021-09-16 15:15:50|27014.9|27014.9|27010.76|27010.76|27014.9|27014.9|27010.76|27010.76|0
1631805360000|2021-09-16 15:16:00|27006.63|27006.63|27006.63|27006.63|27006.63|27006.63|27006.63|27006.63|0
1631805390000|2021-09-16 15:16:30|27003.09|27003.09|27003.09|27003.09|27003.09|27003.09|27003.09|27003.09|0
1631805400000|2021-09-16 15:16:40|26999.56|26999.56|26998.06|26998.06|26999.56|26999.56|26998.06|26998.06|0
1631805410000|2021-09-16 15:16:50|26994.53|26994.53|26994.53|26994.53|26994.53|26994.53|26994.53|26994.53|0
1631805420000|2021-09-16 15:17:00|26990.99|26990.99|26994.53|26994.53|26994.53|26994.53|26990.99|26990.99|0
1631805440000|2021-09-16 15:17:20|26990.99|26990.99|26983.92|26983.92|26990.99|26990.99|26983.92|26983.92|0
1631805450000|2021-09-16 15:17:30|26983.32|26983.32|26982.91|26982.91|26983.32|26983.32|26982.91|26982.91|0
1631805480000|2021-09-16 15:18:00|26983.32|26983.32|26983.73|26983.73|26983.73|26983.73|26983.32|26983.32|0
1631805490000|2021-09-16 15:18:10|26984.33|26984.33|26984.33|26984.33|26984.33|26984.33|26984.33|26984.33|0
1631805510000|2021-09-16 15:18:30|26987.87|26987.87|26987.87|26987.87|26987.87|26987.87|26987.87|26987.87|0
1631805530000|2021-09-16 15:18:50|26991.4|26991.4|26991.4|26991.4|26991.4|26991.4|26991.4|26991.4|0
1631805550000|2021-09-16 15:19:10|26994.94|26994.94|26994.94|26994.94|26994.94|26994.94|26994.94|26994.94|0
1631805590000|2021-09-16 15:19:50|26991.4|26991.4|26991.4|26991.4|26991.4|26991.4|26991.4|26991.4|0
1631805610000|2021-09-16 15:20:10|26994.94|26994.94|26994.94|26994.94|26998.47|26998.47|26994.94|26994.94|0
1631805620000|2021-09-16 15:20:20|26995.54|26995.54|26991.76|26991.76|26995.54|26995.54|26991.76|26991.76|0
1631805630000|2021-09-16 15:20:30|26988.23|26988.23|26988.23|26988.23|26988.23|26988.23|26988.23|26988.23|0
1631805660000|2021-09-16 15:21:00|26991.76|26991.76|26991.76|26991.76|26991.76|26991.76|26991.76|26991.76|0
1631805670000|2021-09-16 15:21:10|26995.3|26995.3|26995.3|26995.3|26995.3|26995.3|26995.3|26995.3|0
1631805690000|2021-09-16 15:21:30|26991.76|26991.76|26991.16|26991.16|26991.76|26991.76|26991.16|26991.16|0
1631805720000|2021-09-16 15:22:00|26987.63|26987.63|26984.69|26984.69|26988.23|26988.23|26984.69|26984.69|0
1631805740000|2021-09-16 15:22:20|26984.28|26984.28|26991.95|26991.95|26991.95|26991.95|26984.28|26984.28|0
1631805750000|2021-09-16 15:22:30|26992.55|26992.55|26991.95|26991.95|26992.55|26992.55|26991.95|26991.95|0
1631805780000|2021-09-16 15:23:00|26988.42|26988.42|26984.88|26984.88|26988.42|26988.42|26984.88|26984.88|0
1631805800000|2021-09-16 15:23:20|26988.42|26988.42|26988.42|26988.42|26988.42|26988.42|26988.42|26988.42|0
1631805810000|2021-09-16 15:23:30|26991.95|26991.95|26991.95|26991.95|26991.95|26991.95|26991.95|26991.95|0
1631805820000|2021-09-16 15:23:40|26988.42|26988.42|26988.42|26988.42|26988.42|26988.42|26988.42|26988.42|0
1631805860000|2021-09-16 15:24:20|26991.95|26991.95|26991.95|26991.95|26991.95|26991.95|26991.95|26991.95|0
1631805900000|2021-09-16 15:25:00|26991.54|26991.54|26991.54|26991.54|26991.54|26991.54|26991.54|26991.54|0
1631805910000|2021-09-16 15:25:10|26995.08|26995.08|26995.08|26995.08|26995.08|26995.08|26995.08|26995.08|0
1631805920000|2021-09-16 15:25:20|26995.68|26995.68|26995.68|26995.68|26995.68|26995.68|26995.68|26995.68|0
1631805940000|2021-09-16 15:25:40|27002.75|27002.75|27006.28|27006.28|27006.28|27006.28|27002.75|27002.75|0
1631805950000|2021-09-16 15:25:50|27007.1|27007.1|27010.64|27010.64|27010.64|27010.64|27007.1|27007.1|0
1631805960000|2021-09-16 15:26:00|27011.24|27011.24|27010.64|27010.64|27011.24|27011.24|27010.64|27010.64|0
1631806000000|2021-09-16 15:26:40|27010.04|27010.04|27010.04|27010.04|27010.04|27010.04|27010.04|27010.04|0
1631806010000|2021-09-16 15:26:50|27009.22|27009.22|27005.68|27005.68|27009.22|27009.22|27005.68|27005.68|0
1631806020000|2021-09-16 15:27:00|27002.15|27002.15|26998.61|26998.61|27002.15|27002.15|26998.61|26998.61|0
1631806030000|2021-09-16 15:27:10|26999.43|26999.43|26999.43|26999.43|26999.43|26999.43|26999.43|26999.43|0
1631806050000|2021-09-16 15:27:30|27002.97|27002.97|27002.97|27002.97|27002.97|27002.97|27002.97|27002.97|0
1631806060000|2021-09-16 15:27:40|27002.73|27002.73|27002.73|27002.73|27002.73|27002.73|27002.73|27002.73|0
1631806080000|2021-09-16 15:28:00|26992.12|26992.12|26988.01|26988.01|26992.12|26992.12|26988.01|26988.01|0
1631806090000|2021-09-16 15:28:10|26991.54|26991.54|26988.01|26988.01|26991.54|26991.54|26988.01|26988.01|0
1631806100000|2021-09-16 15:28:20|26988.42|26988.42|26988.42|26988.42|26988.42|26988.42|26988.42|26988.42|0
1631806110000|2021-09-16 15:28:30|26988.83|26988.83|26988.83|26988.83|26988.83|26988.83|26988.83|26988.83|0
1631806120000|2021-09-16 15:28:40|26992.36|26992.36|26992.36|26992.36|26992.36|26992.36|26992.36|26992.36|0
1631806130000|2021-09-16 15:28:50|26988.83|26988.83|26985.29|26985.29|26988.83|26988.83|26985.29|26985.29|0
1631806140000|2021-09-16 15:29:00|26988.83|26988.83|26974.69|26974.69|26988.83|26988.83|26974.69|26974.69|0
1631806150000|2021-09-16 15:29:10|26978.22|26978.22|26978.22|26978.22|26978.22|26978.22|26978.22|26978.22|0
1631806160000|2021-09-16 15:29:20|26981.76|26981.76|26988.83|26988.83|26992.36|26992.36|26981.76|26981.76|0
1631806170000|2021-09-16 15:29:30|26989.24|26989.24|26992.77|26992.77|26996.31|26996.31|26989.24|26989.24|0
1631806180000|2021-09-16 15:29:40|26992.17|26992.17|26999|26999|26999.24|26999.24|26992.17|26992.17|0
1631806190000|2021-09-16 15:29:50|26999.6|26999.6|26998.59|26998.59|26999.6|26999.6|26998.59|26998.59|0
1631862900000|2021-09-17 07:15:00|27263.62|27263.62|27240.39|27240.39|27263.62|27263.62|27240.39|27240.39|0
1631862910000|2021-09-17 07:15:10|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|0
1631862920000|2021-09-17 07:15:20|27254.53|27254.53|27254.94|27254.94|27254.94|27254.94|27254.53|27254.53|0
1631862940000|2021-09-17 07:15:40|27257.34|27257.34|27264.41|27264.41|27271.48|27271.48|27257.34|27257.34|0
1631862960000|2021-09-17 07:16:00|27278.55|27278.55|27277.95|27277.95|27278.55|27278.55|27277.95|27277.95|0
1631862970000|2021-09-17 07:16:10|27274.41|27274.41|27274.41|27274.41|27274.41|27274.41|27274.41|27274.41|0
1631862980000|2021-09-17 07:16:20|27267.34|27267.34|27270.88|27270.88|27270.88|27270.88|27267.34|27267.34|0
1631862990000|2021-09-17 07:16:30|27267.34|27267.34|27267.34|27267.34|27267.34|27267.34|27267.34|27267.34|0
1631863010000|2021-09-17 07:16:50|27274.41|27274.41|27277.95|27277.95|27277.95|27277.95|27274.41|27274.41|0
1631863020000|2021-09-17 07:17:00|27285.02|27285.02|27285.02|27285.02|27285.02|27285.02|27285.02|27285.02|0
1631863040000|2021-09-17 07:17:20|27286.75|27286.75|27291.49|27291.49|27291.49|27291.49|27286.75|27286.75|0
1631863050000|2021-09-17 07:17:30|27287.95|27287.95|27284.42|27284.42|27287.95|27287.95|27284.42|27284.42|0
1631863060000|2021-09-17 07:17:40|27277.35|27277.35|27270.28|27270.28|27277.35|27277.35|27270.28|27270.28|0
1631863080000|2021-09-17 07:18:00|27270.88|27270.88|27273.81|27273.81|27273.81|27273.81|27270.28|27270.28|0
1631863090000|2021-09-17 07:18:10|27272.61|27272.61|27272.61|27272.61|27272.61|27272.61|27272.61|27272.61|0
1631863100000|2021-09-17 07:18:20|27258.47|27258.47|27254.94|27254.94|27258.47|27258.47|27254.94|27254.94|0
1631863110000|2021-09-17 07:18:30|27253.74|27253.74|27246.67|27246.67|27253.74|27253.74|27246.67|27246.67|0
1631863120000|2021-09-17 07:18:40|27245.03|27245.03|27245.85|27245.85|27245.85|27245.85|27245.03|27245.03|0
1631863130000|2021-09-17 07:18:50|27245.25|27245.25|27245.25|27245.25|27245.25|27245.25|27245.25|27245.25|0
1631863140000|2021-09-17 07:19:00|27231.11|27231.11|27231.11|27231.11|27231.11|27231.11|27231.11|27231.11|0
1631863160000|2021-09-17 07:19:20|27234.64|27234.64|27234.64|27234.64|27234.64|27234.64|27234.64|27234.64|0
1631863170000|2021-09-17 07:19:30|27231.11|27231.11|27231.71|27231.71|27231.71|27231.71|27231.11|27231.11|0
1631863180000|2021-09-17 07:19:40|27232.31|27232.31|27232.31|27232.31|27232.31|27232.31|27232.31|27232.31|0
1631863200000|2021-09-17 07:20:00|27249.98|27249.98|27250.47|27250.47|27250.47|27250.47|27249.98|27249.98|0
1631863230000|2021-09-17 07:20:30|27257.54|27257.54|27254|27254|27257.54|27257.54|27254|27254|0
1631863260000|2021-09-17 07:21:00|27261.07|27261.07|27246.93|27246.93|27261.07|27261.07|27246.93|27246.93|0
1631863280000|2021-09-17 07:21:20|27236.33|27236.33|27231.25|27231.25|27236.33|27236.33|27231.25|27231.25|0
1631863290000|2021-09-17 07:21:30|27230.65|27230.65|27229.42|27229.42|27230.65|27230.65|27229.42|27229.42|0
1631863320000|2021-09-17 07:22:00|27225.88|27225.88|27225.88|27225.88|27225.88|27225.88|27225.88|27225.88|0
1631863330000|2021-09-17 07:22:10|27229.42|27229.42|27229.42|27229.42|27229.42|27229.42|27229.42|27229.42|0
1631863340000|2021-09-17 07:22:20|27225.88|27225.88|27225.88|27225.88|27225.88|27225.88|27225.88|27225.88|0
1631863370000|2021-09-17 07:22:50|27215.28|27215.28|27215.28|27215.28|27215.28|27215.28|27215.28|27215.28|0
1631863390000|2021-09-17 07:23:10|27222.35|27222.35|27222.95|27222.95|27222.95|27222.95|27222.35|27222.35|0
1631863400000|2021-09-17 07:23:20|27237.09|27237.09|27234.37|27234.37|27237.91|27237.91|27234.37|27234.37|0
1631863440000|2021-09-17 07:24:00|27234.78|27234.78|27231.25|27231.25|27234.78|27234.78|27231.25|27231.25|0
1631863470000|2021-09-17 07:24:30|27234.78|27234.78|27234.78|27234.78|27234.78|27234.78|27234.78|27234.78|0
1631863510000|2021-09-17 07:25:10|27235.38|27235.38|27235.38|27235.38|27235.38|27235.38|27235.38|27235.38|0
1631863520000|2021-09-17 07:25:20|27242.45|27242.45|27233.46|27233.46|27242.45|27242.45|27231.85|27231.85|0
1631863530000|2021-09-17 07:25:30|27240.53|27240.53|27233.46|27233.46|27240.53|27240.53|27233.46|27233.46|0
1631863540000|2021-09-17 07:25:40|27244.06|27244.06|27219.32|27219.32|27244.06|27244.06|27219.32|27219.32|0
1631863550000|2021-09-17 07:25:50|27212.25|27212.25|27215.78|27215.78|27222.85|27222.85|27212.25|27212.25|0
1631863560000|2021-09-17 07:26:00|27216.75|27216.75|27214.43|27214.43|27217.96|27217.96|27214.43|27214.43|0
1631863570000|2021-09-17 07:26:10|27213.83|27213.83|27214.67|27214.67|27214.67|27214.67|27213.83|27213.83|0
1631863580000|2021-09-17 07:26:20|27213.46|27213.46|27213.46|27213.46|27216.99|27216.99|27213.46|27213.46|0
1631863590000|2021-09-17 07:26:30|27209.92|27209.92|27206.39|27206.39|27209.92|27209.92|27206.39|27206.39|0
1631863600000|2021-09-17 07:26:40|27205.57|27205.57|27203.96|27203.96|27205.57|27205.57|27203.96|27203.96|0
1631863610000|2021-09-17 07:26:50|27202.99|27202.99|27202.99|27202.99|27202.99|27202.99|27202.99|27202.99|0
1631863620000|2021-09-17 07:27:00|27203.23|27203.23|27203.23|27203.23|27203.23|27203.23|27203.23|27203.23|0
1631863640000|2021-09-17 07:27:20|27199.7|27199.7|27196.16|27196.16|27199.7|27199.7|27196.16|27196.16|0
1631863650000|2021-09-17 07:27:30|27199.7|27199.7|27204.05|27204.05|27204.05|27204.05|27199.7|27199.7|0
1631863670000|2021-09-17 07:27:50|27207.59|27207.59|27207.59|27207.59|27207.59|27207.59|27207.59|27207.59|0
1631863680000|2021-09-17 07:28:00|27207.83|27207.83|27211.36|27211.36|27211.36|27211.36|27207.83|27207.83|0
1631863690000|2021-09-17 07:28:10|27218.43|27218.43|27218.43|27218.43|27218.43|27218.43|27218.43|27218.43|0
1631863700000|2021-09-17 07:28:20|27214.9|27214.9|27214.17|27214.17|27214.9|27214.9|27214.17|27214.17|0
1631863710000|2021-09-17 07:28:30|27203.57|27203.57|27203.57|27203.57|27203.57|27203.57|27203.57|27203.57|0
1631863730000|2021-09-17 07:28:50|27200.03|27200.03|27200.03|27200.03|27200.03|27200.03|27200.03|27200.03|0
1631863740000|2021-09-17 07:29:00|27196.5|27196.5|27203.57|27203.57|27203.57|27203.57|27196.5|27196.5|0
1631863790000|2021-09-17 07:29:50|27207.1|27207.1|27208.3|27208.3|27208.3|27208.3|27207.1|27207.1|0
1631863810000|2021-09-17 07:30:10|27207.89|27207.89|27207.89|27207.89|27207.89|27207.89|27207.89|27207.89|0
1631863830000|2021-09-17 07:30:30|27200.82|27200.82|27201.43|27201.43|27201.43|27201.43|27200.82|27200.82|0
1631863840000|2021-09-17 07:30:40|27204.96|27204.96|27204.96|27204.96|27204.96|27204.96|27204.96|27204.96|0
1631863850000|2021-09-17 07:30:50|27206.16|27206.16|27198.68|27198.68|27206.16|27206.16|27198.68|27198.68|0
1631863860000|2021-09-17 07:31:00|27184.54|27184.54|27185.14|27185.14|27185.14|27185.14|27184.54|27184.54|0
1631863870000|2021-09-17 07:31:10|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|0
1631863880000|2021-09-17 07:31:20|27181.61|27181.61|27181.61|27181.61|27181.61|27181.61|27181.61|27181.61|0
1631863890000|2021-09-17 07:31:30|27177.66|27177.66|27177.66|27177.66|27177.66|27177.66|27177.66|27177.66|0
1631863920000|2021-09-17 07:32:00|27167.06|27167.06|27167.06|27167.06|27167.06|27167.06|27167.06|27167.06|0
1631863930000|2021-09-17 07:32:10|27177.66|27177.66|27177.66|27177.66|27177.66|27177.66|27177.66|27177.66|0
1631863940000|2021-09-17 07:32:20|27178.26|27178.26|27181.8|27181.8|27181.8|27181.8|27178.26|27178.26|0
1631863960000|2021-09-17 07:32:40|27181.39|27181.39|27181.8|27181.8|27181.8|27181.8|27181.39|27181.39|0
1631863970000|2021-09-17 07:32:50|27180.98|27180.98|27181.8|27181.8|27181.8|27181.8|27180.98|27180.98|0
1631863980000|2021-09-17 07:33:00|27180.83|27180.83|27176.89|27176.89|27180.83|27180.83|27176.89|27176.89|0
1631863990000|2021-09-17 07:33:10|27169.82|27169.82|27169.82|27169.82|27169.82|27169.82|27169.82|27169.82|0
1631864010000|2021-09-17 07:33:30|27176.89|27176.89|27176.89|27176.89|27176.89|27176.89|27176.89|27176.89|0
1631864040000|2021-09-17 07:34:00|27166.28|27166.28|27166.28|27166.28|27166.28|27166.28|27166.28|27166.28|0
1631864100000|2021-09-17 07:35:00|27173.35|27173.35|27173.35|27173.35|27173.35|27173.35|27173.35|27173.35|0
1631864160000|2021-09-17 07:36:00|27172.15|27172.15|27172.15|27172.15|27172.15|27172.15|27172.15|27172.15|0
1631864170000|2021-09-17 07:36:10|27161.55|27161.55|27161.55|27161.55|27161.55|27161.55|27161.55|27161.55|0
1631864190000|2021-09-17 07:36:30|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|0
1631864210000|2021-09-17 07:36:50|27153.27|27153.27|27153.27|27153.27|27153.27|27153.27|27153.27|27153.27|0
1631864230000|2021-09-17 07:37:10|27160.34|27160.34|27167.41|27167.41|27167.41|27167.41|27160.34|27160.34|0
1631864250000|2021-09-17 07:37:30|27160.34|27160.34|27163.88|27163.88|27163.88|27163.88|27160.34|27160.34|0
1631864260000|2021-09-17 07:37:40|27162.65|27162.65|27162.65|27162.65|27162.65|27162.65|27162.65|27162.65|0
1631864270000|2021-09-17 07:37:50|27163.25|27163.25|27163.25|27163.25|27163.25|27163.25|27163.25|27163.25|0
1631864280000|2021-09-17 07:38:00|27159.71|27159.71|27159.71|27159.71|27159.71|27159.71|27159.71|27159.71|0
1631864290000|2021-09-17 07:38:10|27149.11|27149.11|27149.11|27149.11|27149.11|27149.11|27149.11|27149.11|0
1631864300000|2021-09-17 07:38:20|27145.58|27145.58|27145.99|27145.99|27145.99|27145.99|27145.58|27145.58|0
1631864310000|2021-09-17 07:38:30|27149.52|27149.52|27149.52|27149.52|27149.52|27149.52|27149.52|27149.52|0
1631864340000|2021-09-17 07:39:00|27148.7|27148.7|27148.7|27148.7|27148.7|27148.7|27148.7|27148.7|0
1631864350000|2021-09-17 07:39:10|27149.52|27149.52|27149.52|27149.52|27149.52|27149.52|27149.52|27149.52|0
1631864380000|2021-09-17 07:39:40|27150.12|27150.12|27150.12|27150.12|27150.12|27150.12|27149.71|27149.71|0
1631864390000|2021-09-17 07:39:50|27146.59|27146.59|27139.52|27139.52|27146.59|27146.59|27139.52|27139.52|0
1631864400000|2021-09-17 07:40:00|27143.05|27143.05|27143.05|27143.05|27143.05|27143.05|27143.05|27143.05|0
1631864410000|2021-09-17 07:40:10|27139.52|27139.52|27139.52|27139.52|27139.52|27139.52|27139.52|27139.52|0
1631864430000|2021-09-17 07:40:30|27146.59|27146.59|27146.59|27146.59|27146.59|27146.59|27146.59|27146.59|0
1631864460000|2021-09-17 07:41:00|27145.99|27145.99|27134.56|27134.56|27145.99|27145.99|27134.56|27134.56|0
1631864470000|2021-09-17 07:41:10|27131.03|27131.03|27127.49|27127.49|27131.03|27131.03|27127.49|27127.49|0
1631864500000|2021-09-17 07:41:40|27127.08|27127.08|27127.08|27127.08|27127.08|27127.08|27127.08|27127.08|0
1631864520000|2021-09-17 07:42:00|27134.15|27134.15|27137.69|27137.69|27137.69|27137.69|27134.15|27134.15|0
1631864550000|2021-09-17 07:42:30|27141.22|27141.22|27141.22|27141.22|27141.22|27141.22|27141.22|27141.22|0
1631864590000|2021-09-17 07:43:10|27141.63|27141.63|27141.63|27141.63|27141.63|27141.63|27141.63|27141.63|0
1631864600000|2021-09-17 07:43:20|27142.04|27142.04|27145.58|27145.58|27145.58|27145.58|27142.04|27142.04|0
1631864610000|2021-09-17 07:43:30|27142.04|27142.04|27142.04|27142.04|27142.04|27142.04|27142.04|27142.04|0
1631864620000|2021-09-17 07:43:40|27138.51|27138.51|27145.58|27145.58|27145.58|27145.58|27138.51|27138.51|0
1631864640000|2021-09-17 07:44:00|27146.18|27146.18|27146.18|27146.18|27146.18|27146.18|27146.18|27146.18|0
1631864660000|2021-09-17 07:44:20|27160.32|27160.32|27160.32|27160.32|27160.32|27160.32|27160.32|27160.32|0
1631864690000|2021-09-17 07:44:50|27170.92|27170.92|27168.11|27168.11|27171.65|27171.65|27168.11|27168.11|0
1631864700000|2021-09-17 07:45:00|27164.58|27164.58|27162.56|27162.56|27164.58|27164.58|27162.56|27162.56|0
1631864710000|2021-09-17 07:45:10|27159.02|27159.02|27166.09|27166.09|27166.09|27166.09|27159.02|27159.02|0
1631864720000|2021-09-17 07:45:20|27169.63|27169.63|27173.16|27173.16|27173.16|27173.16|27169.63|27169.63|0
1631864730000|2021-09-17 07:45:30|27176.7|27176.7|27173.57|27173.57|27176.7|27176.7|27173.16|27173.16|0
1631864750000|2021-09-17 07:45:50|27180.64|27180.64|27181.84|27181.84|27181.84|27181.84|27180.64|27180.64|0
1631864760000|2021-09-17 07:46:00|27182.44|27182.44|27182.03|27182.03|27182.44|27182.44|27182.03|27182.03|0
1631864770000|2021-09-17 07:46:10|27192.64|27192.64|27189.1|27189.1|27192.64|27192.64|27189.1|27189.1|0
1631864780000|2021-09-17 07:46:20|27185.57|27185.57|27185.57|27185.57|27185.57|27185.57|27185.57|27185.57|0
1631864810000|2021-09-17 07:46:50|27182.03|27182.03|27182.03|27182.03|27182.03|27182.03|27182.03|27182.03|0
1631864830000|2021-09-17 07:47:10|27189.1|27189.1|27196.17|27196.17|27196.17|27196.17|27189.1|27189.1|0
1631864840000|2021-09-17 07:47:20|27196.99|27196.99|27196.8|27196.8|27197.4|27197.4|27196.2|27196.2|0
1631864850000|2021-09-17 07:47:30|27203.87|27203.87|27203.87|27203.87|27203.87|27203.87|27203.87|27203.87|0
1631864880000|2021-09-17 07:48:00|27210.94|27210.94|27200.34|27200.34|27210.94|27210.94|27200.34|27200.34|0
1631864890000|2021-09-17 07:48:10|27196.8|27196.8|27207.41|27207.41|27207.41|27207.41|27196.8|27196.8|0
1631864910000|2021-09-17 07:48:30|27196.8|27196.8|27197.28|27197.28|27197.28|27197.28|27196.8|27196.8|0
1631864920000|2021-09-17 07:48:40|27196.88|27196.88|27196.88|27196.88|27196.88|27196.88|27196.88|27196.88|0
1631864950000|2021-09-17 07:49:10|27193.34|27193.34|27193.34|27193.34|27193.34|27193.34|27193.34|27193.34|0
1631864960000|2021-09-17 07:49:20|27200.41|27200.41|27199.21|27199.21|27200.41|27200.41|27199.21|27199.21|0
1631864990000|2021-09-17 07:49:50|27198.72|27198.72|27198.72|27198.72|27198.72|27198.72|27198.72|27198.72|0
1631865000000|2021-09-17 07:50:00|27202.26|27202.26|27202.86|27202.86|27202.86|27202.86|27202.26|27202.26|0
1631865050000|2021-09-17 07:50:50|27203.46|27203.46|27207|27207|27207|27207|27203.46|27203.46|0
1631865060000|2021-09-17 07:51:00|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|0
1631865070000|2021-09-17 07:51:10|27208.32|27208.32|27208.81|27208.81|27208.81|27208.81|27208.32|27208.32|0
1631865090000|2021-09-17 07:51:30|27205.27|27205.27|27205.27|27205.27|27205.27|27205.27|27205.27|27205.27|0
1631865100000|2021-09-17 07:51:40|27212.34|27212.34|27215.88|27215.88|27215.88|27215.88|27212.34|27212.34|0
1631865110000|2021-09-17 07:51:50|27208.81|27208.81|27209.41|27209.41|27209.41|27209.41|27208.81|27208.81|0
1631865130000|2021-09-17 07:52:10|27212.94|27212.94|27212.94|27212.94|27212.94|27212.94|27212.94|27212.94|0
1631865140000|2021-09-17 07:52:20|27216.48|27216.48|27220.01|27220.01|27220.01|27220.01|27216.48|27216.48|0
1631865180000|2021-09-17 07:53:00|27216.48|27216.48|27216.48|27216.48|27216.48|27216.48|27216.48|27216.48|0
1631865230000|2021-09-17 07:53:50|27216.72|27216.72|27220.74|27220.74|27220.74|27220.74|27216.72|27216.72|0
1631865240000|2021-09-17 07:54:00|27221.97|27221.97|27218.68|27218.68|27221.97|27221.97|27214.9|27214.9|0
1631865250000|2021-09-17 07:54:10|27215.14|27215.14|27201.24|27201.24|27215.14|27215.14|27197.47|27197.47|0
1631865260000|2021-09-17 07:54:20|27200.83|27200.83|27200.01|27200.01|27200.83|27200.83|27200.01|27200.01|0
1631865270000|2021-09-17 07:54:30|27200.83|27200.83|27200.83|27200.83|27204.37|27204.37|27200.83|27200.83|0
1631865280000|2021-09-17 07:54:40|27197.3|27197.3|27197.3|27197.3|27197.3|27197.3|27197.3|27197.3|0
1631865290000|2021-09-17 07:54:50|27200.83|27200.83|27204.37|27204.37|27204.37|27204.37|27200.83|27200.83|0
1631865300000|2021-09-17 07:55:00|27207.9|27207.9|27207.9|27207.9|27207.9|27207.9|27207.9|27207.9|0
1631865320000|2021-09-17 07:55:20|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|0
1631865330000|2021-09-17 07:55:30|27202.03|27202.03|27194.96|27194.96|27202.03|27202.03|27194.96|27194.96|0
1631865340000|2021-09-17 07:55:40|27191.43|27191.43|27194.96|27194.96|27194.96|27194.96|27191.43|27191.43|0
1631865370000|2021-09-17 07:56:10|27198.5|27198.5|27199.23|27199.23|27199.23|27199.23|27198.5|27198.5|0
1631865390000|2021-09-17 07:56:30|27202.76|27202.76|27202.76|27202.76|27202.76|27202.76|27202.76|27202.76|0
1631865400000|2021-09-17 07:56:40|27202.35|27202.35|27202.35|27202.35|27202.35|27202.35|27202.35|27202.35|0
1631865420000|2021-09-17 07:57:00|27209.42|27209.42|27213.97|27213.97|27213.97|27213.97|27209.42|27209.42|0
1631865440000|2021-09-17 07:57:20|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|0
1631865470000|2021-09-17 07:57:50|27206.9|27206.9|27206.9|27206.9|27206.9|27206.9|27206.9|27206.9|0
1631865480000|2021-09-17 07:58:00|27217.5|27217.5|27216.68|27216.68|27217.5|27217.5|27216.68|27216.68|0
1631865490000|2021-09-17 07:58:10|27223.75|27223.75|27216.68|27216.68|27223.75|27223.75|27216.68|27216.68|0
1631865500000|2021-09-17 07:58:20|27220.22|27220.22|27219.81|27219.81|27220.22|27220.22|27219.81|27219.81|0
1631865510000|2021-09-17 07:58:30|27230.41|27230.41|27230.41|27230.41|27230.41|27230.41|27230.41|27230.41|0
1631865530000|2021-09-17 07:58:50|27229.59|27229.59|27223.01|27223.01|27230.08|27230.08|27223.01|27223.01|0
1631865550000|2021-09-17 07:59:10|27226.54|27226.54|27230.08|27230.08|27230.08|27230.08|27226.54|27226.54|0
1631865590000|2021-09-17 07:59:50|27240.68|27240.68|27242.01|27242.01|27242.01|27242.01|27240.68|27240.68|0
1631865630000|2021-09-17 08:00:30|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|0
1631865660000|2021-09-17 08:01:00|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|0
1631865670000|2021-09-17 08:01:10|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|0
1631865700000|2021-09-17 08:01:40|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|0
1631865720000|2021-09-17 08:02:00|27252.61|27252.61|27252.61|27252.61|27252.61|27252.61|27252.61|27252.61|0
1631865740000|2021-09-17 08:02:20|27249.08|27249.08|27248.48|27248.48|27249.08|27249.08|27248.48|27248.48|0
1631865750000|2021-09-17 08:02:30|27248.89|27248.89|27248.48|27248.48|27248.89|27248.89|27248.48|27248.48|0
1631865770000|2021-09-17 08:02:50|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|0
1631865840000|2021-09-17 08:04:00|27252.42|27252.42|27252.42|27252.42|27252.42|27252.42|27252.42|27252.42|0
1631865850000|2021-09-17 08:04:10|27253.24|27253.24|27253.24|27253.24|27253.24|27253.24|27253.24|27253.24|0
1631865870000|2021-09-17 08:04:30|27246.17|27246.17|27246.9|27246.9|27246.9|27246.9|27246.17|27246.17|0
1631865880000|2021-09-17 08:04:40|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|0
1631865910000|2021-09-17 08:05:10|27246.65|27246.65|27246.65|27246.65|27246.65|27246.65|27246.65|27246.65|0
1631865960000|2021-09-17 08:06:00|27246.05|27246.05|27246.05|27246.05|27246.05|27246.05|27246.05|27246.05|0
1631865970000|2021-09-17 08:06:10|27246.3|27246.3|27239.23|27239.23|27246.3|27246.3|27239.23|27239.23|0
1631865990000|2021-09-17 08:06:30|27246.3|27246.3|27253.37|27253.37|27253.37|27253.37|27246.3|27246.3|0
1631866010000|2021-09-17 08:06:50|27249.83|27249.83|27253.97|27253.97|27253.97|27253.97|27249.83|27249.83|0
1631866030000|2021-09-17 08:07:10|27254.45|27254.45|27253.85|27253.85|27254.45|27254.45|27253.85|27253.85|0
1631866060000|2021-09-17 08:07:40|27253.25|27253.25|27253.25|27253.25|27253.25|27253.25|27253.25|27253.25|0
1631866100000|2021-09-17 08:08:20|27253.01|27253.01|27253.49|27253.49|27253.49|27253.49|27239.35|27239.35|0
1631866150000|2021-09-17 08:09:10|27246.42|27246.42|27246.42|27246.42|27246.42|27246.42|27246.42|27246.42|0
1631866180000|2021-09-17 08:09:40|27249.96|27249.96|27249.96|27249.96|27249.96|27249.96|27249.96|27249.96|0
1631866190000|2021-09-17 08:09:50|27260.56|27260.56|27267.63|27267.63|27267.63|27267.63|27260.56|27260.56|0
1631866200000|2021-09-17 08:10:00|27264.1|27264.1|27260.56|27260.56|27264.1|27264.1|27260.56|27260.56|0
1631866230000|2021-09-17 08:10:30|27253.49|27253.49|27253.49|27253.49|27253.49|27253.49|27253.49|27253.49|0
1631866270000|2021-09-17 08:11:10|27257.03|27257.03|27257.03|27257.03|27257.03|27257.03|27257.03|27257.03|0
1631866310000|2021-09-17 08:11:50|27258.26|27258.26|27258.26|27258.26|27258.26|27258.26|27258.26|27258.26|0
1631866320000|2021-09-17 08:12:00|27251.19|27251.19|27239.98|27239.98|27251.19|27251.19|27239.98|27239.98|0
1631866360000|2021-09-17 08:12:40|27232.91|27232.91|27232.91|27232.91|27232.91|27232.91|27232.91|27232.91|0
1631866370000|2021-09-17 08:12:50|27236.45|27236.45|27236.45|27236.45|27236.45|27236.45|27236.45|27236.45|0
1631866380000|2021-09-17 08:13:00|27239.98|27239.98|27239.98|27239.98|27239.98|27239.98|27239.98|27239.98|0
1631866390000|2021-09-17 08:13:10|27241.92|27241.92|27242.4|27242.4|27242.4|27242.4|27241.92|27241.92|0
1631866400000|2021-09-17 08:13:20|27241.67|27241.67|27241.67|27241.67|27241.67|27241.67|27241.67|27241.67|0
1631866440000|2021-09-17 08:14:00|27242.4|27242.4|27242.4|27242.4|27242.4|27242.4|27242.4|27242.4|0
1631866450000|2021-09-17 08:14:10|27238.87|27238.87|27239.59|27239.59|27239.59|27239.59|27238.87|27238.87|0
1631866460000|2021-09-17 08:14:20|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|0
1631866500000|2021-09-17 08:15:00|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|0
1631866520000|2021-09-17 08:15:20|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|0
1631866560000|2021-09-17 08:16:00|27231.55|27231.55|27232.28|27232.28|27232.28|27232.28|27231.55|27231.55|0
1631866570000|2021-09-17 08:16:10|27233.48|27233.48|27226.41|27226.41|27233.48|27233.48|27226.41|27226.41|0
1631866580000|2021-09-17 08:16:20|27222.88|27222.88|27222.88|27222.88|27222.88|27222.88|27222.88|27222.88|0
1631866610000|2021-09-17 08:16:50|27229.95|27229.95|27230.19|27230.19|27230.19|27230.19|27229.95|27229.95|0
1631866630000|2021-09-17 08:17:10|27233.72|27233.72|27233.72|27233.72|27233.72|27233.72|27233.72|27233.72|0
1631866660000|2021-09-17 08:17:40|27230.19|27230.19|27230.19|27230.19|27230.19|27230.19|27230.19|27230.19|0
1631866740000|2021-09-17 08:19:00|27240.79|27240.79|27240.79|27240.79|27240.79|27240.79|27240.79|27240.79|0
1631866750000|2021-09-17 08:19:10|27244.33|27244.33|27244.33|27244.33|27244.33|27244.33|27244.33|27244.33|0
1631866770000|2021-09-17 08:19:30|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|0
1631866810000|2021-09-17 08:20:10|27237.86|27237.86|27237.86|27237.86|27237.86|27237.86|27237.86|27237.86|0
1631866820000|2021-09-17 08:20:20|27241.39|27241.39|27241.39|27241.39|27241.39|27241.39|27241.39|27241.39|0
1631866830000|2021-09-17 08:20:30|27242|27242|27242|27242|27242|27242|27242|27242|0
1631866850000|2021-09-17 08:20:50|27241.39|27241.39|27241.39|27241.39|27241.39|27241.39|27241.39|27241.39|0
1631866890000|2021-09-17 08:21:30|27242.36|27242.36|27235.29|27235.29|27242.36|27242.36|27235.29|27235.29|0
1631866910000|2021-09-17 08:21:50|27231.76|27231.76|27231.76|27231.76|27231.76|27231.76|27231.76|27231.76|0
1631866970000|2021-09-17 08:22:50|27232.73|27232.73|27232.73|27232.73|27232.73|27232.73|27232.73|27232.73|0
1631866980000|2021-09-17 08:23:00|27233.94|27233.94|27233.94|27233.94|27233.94|27233.94|27233.94|27233.94|0
1631867010000|2021-09-17 08:23:30|27241.01|27241.01|27241.49|27241.49|27241.49|27241.49|27241.01|27241.01|0
1631867020000|2021-09-17 08:23:40|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|0
1631867040000|2021-09-17 08:24:00|27230.16|27230.16|27230.16|27230.16|27230.16|27230.16|27230.16|27230.16|0
1631867090000|2021-09-17 08:24:50|27226.62|27226.62|27226.62|27226.62|27226.62|27226.62|27226.62|27226.62|0
1631867110000|2021-09-17 08:25:10|27226.02|27226.02|27226.02|27226.02|27226.02|27226.02|27226.02|27226.02|0
1631867130000|2021-09-17 08:25:30|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|0
1631867150000|2021-09-17 08:25:50|27218.13|27218.13|27227.51|27227.51|27228.33|27228.33|27217.72|27217.72|0
1631867160000|2021-09-17 08:26:00|27223.97|27223.97|27224.79|27224.79|27224.79|27224.79|27223.97|27223.97|0
1631867170000|2021-09-17 08:26:10|27224.07|27224.07|27224.07|27224.07|27224.07|27224.07|27224.07|27224.07|0
1631867270000|2021-09-17 08:27:50|27220.53|27220.53|27224.07|27224.07|27224.07|27224.07|27220.53|27220.53|0
1631867280000|2021-09-17 08:28:00|27223.66|27223.66|27220.12|27220.12|27223.66|27223.66|27220.12|27220.12|0
1631867290000|2021-09-17 08:28:10|27216.59|27216.59|27216.59|27216.59|27216.59|27216.59|27216.59|27216.59|0
1631867300000|2021-09-17 08:28:20|27213.05|27213.05|27212.45|27212.45|27213.05|27213.05|27212.45|27212.45|0
1631867330000|2021-09-17 08:28:50|27213.05|27213.05|27217|27217|27217|27217|27213.05|27213.05|0
1631867340000|2021-09-17 08:29:00|27220.53|27220.53|27221.35|27221.35|27221.35|27221.35|27220.53|27220.53|0
1631867350000|2021-09-17 08:29:10|27221.95|27221.95|27221.95|27221.95|27221.95|27221.95|27221.95|27221.95|0
1631867370000|2021-09-17 08:29:30|27225.49|27225.49|27229.02|27229.02|27229.02|27229.02|27225.49|27225.49|0
1631867380000|2021-09-17 08:29:40|27230.23|27230.23|27229.62|27229.62|27230.23|27230.23|27229.62|27229.62|0
1631867400000|2021-09-17 08:30:00|27222.55|27222.55|27217.6|27217.6|27222.55|27222.55|27217.6|27217.6|0
1631867410000|2021-09-17 08:30:10|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|0
1631867420000|2021-09-17 08:30:20|27210.53|27210.53|27210.53|27210.53|27210.53|27210.53|27210.53|27210.53|0
1631867430000|2021-09-17 08:30:30|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|0
1631867450000|2021-09-17 08:30:50|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|0
1631867490000|2021-09-17 08:31:30|27217.6|27217.6|27214.06|27214.06|27217.6|27217.6|27214.06|27214.06|0
1631867500000|2021-09-17 08:31:40|27217.6|27217.6|27217.6|27217.6|27217.6|27217.6|27217.6|27217.6|0
1631867530000|2021-09-17 08:32:10|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|0
1631867540000|2021-09-17 08:32:20|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|0
1631867550000|2021-09-17 08:32:30|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|0
1631867560000|2021-09-17 08:32:40|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|0
1631867590000|2021-09-17 08:33:10|27210.53|27210.53|27214.06|27214.06|27214.06|27214.06|27210.53|27210.53|0
1631867620000|2021-09-17 08:33:40|27217.6|27217.6|27210.53|27210.53|27217.6|27217.6|27210.53|27210.53|0
1631867640000|2021-09-17 08:34:00|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|0
1631867650000|2021-09-17 08:34:10|27199.92|27199.92|27199.92|27199.92|27199.92|27199.92|27199.92|27199.92|0
1631867660000|2021-09-17 08:34:20|27196.39|27196.39|27199.92|27199.92|27199.92|27199.92|27196.39|27196.39|0
1631867670000|2021-09-17 08:34:30|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|0
1631867710000|2021-09-17 08:35:10|27202.86|27202.86|27202.86|27202.86|27202.86|27202.86|27202.86|27202.86|0
1631867720000|2021-09-17 08:35:20|27199.32|27199.32|27191.65|27191.65|27199.32|27199.32|27191.65|27191.65|0
1631867740000|2021-09-17 08:35:40|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|0
1631867750000|2021-09-17 08:35:50|27191.65|27191.65|27191.65|27191.65|27191.65|27191.65|27191.65|27191.65|0
1631867760000|2021-09-17 08:36:00|27198.72|27198.72|27191.65|27191.65|27198.72|27198.72|27191.65|27191.65|0
1631867770000|2021-09-17 08:36:10|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|0
1631867800000|2021-09-17 08:36:40|27188.72|27188.72|27190.52|27190.52|27190.52|27190.52|27188.72|27188.72|0
1631867810000|2021-09-17 08:36:50|27208.2|27208.2|27207.95|27207.95|27208.2|27208.2|27207.35|27207.35|0
1631867820000|2021-09-17 08:37:00|27215.02|27215.02|27208.56|27208.56|27215.02|27215.02|27207.95|27207.95|0
1631867830000|2021-09-17 08:37:10|27205.02|27205.02|27208.56|27208.56|27208.56|27208.56|27205.02|27205.02|0
1631867900000|2021-09-17 08:38:20|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|0
1631867910000|2021-09-17 08:38:30|27215.62|27215.62|27215.62|27215.62|27215.62|27215.62|27215.62|27215.62|0
1631867940000|2021-09-17 08:39:00|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|0
1631867950000|2021-09-17 08:39:10|27208.56|27208.56|27208.56|27208.56|27208.56|27208.56|27208.56|27208.56|0
1631868000000|2021-09-17 08:40:00|27209.16|27209.16|27216.83|27216.83|27216.83|27216.83|27209.16|27209.16|0
1631868020000|2021-09-17 08:40:20|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|0
1631868120000|2021-09-17 08:42:00|27216.64|27216.64|27217.24|27217.24|27217.24|27217.24|27216.64|27216.64|0
1631868160000|2021-09-17 08:42:40|27216.64|27216.64|27220.17|27220.17|27220.17|27220.17|27216.64|27216.64|0
1631868210000|2021-09-17 08:43:30|27216.64|27216.64|27220.17|27220.17|27220.17|27220.17|27216.64|27216.64|0
1631868240000|2021-09-17 08:44:00|27213.1|27213.1|27211.68|27211.68|27213.1|27213.1|27211.68|27211.68|0
1631868280000|2021-09-17 08:44:40|27204.61|27204.61|27204.61|27204.61|27204.61|27204.61|27204.61|27204.61|0
1631868290000|2021-09-17 08:44:50|27204.13|27204.13|27204.13|27204.13|27204.13|27204.13|27204.13|27204.13|0
1631868320000|2021-09-17 08:45:20|27197.06|27197.06|27193.52|27193.52|27197.06|27197.06|27193.52|27193.52|0
1631868330000|2021-09-17 08:45:30|27193.93|27193.93|27193.93|27193.93|27193.93|27193.93|27193.93|27193.93|0
1631868340000|2021-09-17 08:45:40|27197.47|27197.47|27201|27201|27201|27201|27197.47|27197.47|0
1631868350000|2021-09-17 08:45:50|27204.54|27204.54|27204.54|27204.54|27204.54|27204.54|27204.54|27204.54|0
1631868360000|2021-09-17 08:46:00|27208.07|27208.07|27208.48|27208.48|27208.48|27208.48|27208.07|27208.07|0
1631868370000|2021-09-17 08:46:10|27209.08|27209.08|27209.08|27209.08|27209.08|27209.08|27209.08|27209.08|0
1631868390000|2021-09-17 08:46:30|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|0
1631868420000|2021-09-17 08:47:00|27212.21|27212.21|27215.74|27215.74|27215.74|27215.74|27212.21|27212.21|0
1631868540000|2021-09-17 08:49:00|27212.21|27212.21|27212.21|27212.21|27212.21|27212.21|27212.21|27212.21|0
1631868570000|2021-09-17 08:49:30|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|0
1631868600000|2021-09-17 08:50:00|27212.21|27212.21|27212.21|27212.21|27212.21|27212.21|27212.21|27212.21|0
1631868610000|2021-09-17 08:50:10|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|0
1631868620000|2021-09-17 08:50:20|27198.07|27198.07|27198.07|27198.07|27198.07|27198.07|27198.07|27198.07|0
1631868660000|2021-09-17 08:51:00|27197.47|27197.47|27197.47|27197.47|27197.47|27197.47|27197.47|27197.47|0
1631868830000|2021-09-17 08:53:50|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|0
1631868890000|2021-09-17 08:54:50|27193.93|27193.93|27186.86|27186.86|27193.93|27193.93|27186.86|27186.86|0
1631868920000|2021-09-17 08:55:20|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|0
1631868930000|2021-09-17 08:55:30|27186.86|27186.86|27186.86|27186.86|27186.86|27186.86|27186.86|27186.86|0
1631868960000|2021-09-17 08:56:00|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|0
1631868980000|2021-09-17 08:56:20|27193.93|27193.93|27193.93|27193.93|27193.93|27193.93|27193.93|27193.93|0
1631869020000|2021-09-17 08:57:00|27186.86|27186.86|27179.79|27179.79|27186.86|27186.86|27179.79|27179.79|0
1631869040000|2021-09-17 08:57:20|27180.39|27180.39|27180.39|27180.39|27180.39|27180.39|27180.39|27180.39|0
1631869070000|2021-09-17 08:57:50|27180.99|27180.99|27180.99|27180.99|27180.99|27180.99|27180.99|27180.99|0
1631869100000|2021-09-17 08:58:20|27181.96|27181.96|27199.88|27199.88|27199.88|27199.88|27181.96|27181.96|0
1631869110000|2021-09-17 08:58:30|27200.12|27200.12|27200.12|27200.12|27200.12|27200.12|27200.12|27200.12|0
1631869120000|2021-09-17 08:58:40|27203.66|27203.66|27203.66|27203.66|27203.66|27203.66|27203.66|27203.66|0
1631869130000|2021-09-17 08:58:50|27204.26|27204.26|27204.67|27204.67|27204.67|27204.67|27204.26|27204.26|0
1631869140000|2021-09-17 08:59:00|27208.2|27208.2|27209.21|27209.21|27209.21|27209.21|27208.2|27208.2|0
1631869150000|2021-09-17 08:59:10|27209.62|27209.62|27209.62|27209.62|27209.62|27209.62|27209.62|27209.62|0
1631869200000|2021-09-17 09:00:00|27206.09|27206.09|27217.29|27217.29|27217.29|27217.29|27206.09|27206.09|0
1631869210000|2021-09-17 09:00:10|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|0
1631869220000|2021-09-17 09:00:20|27214.24|27214.24|27214.24|27214.24|27214.24|27214.24|27214.24|27214.24|0
1631869240000|2021-09-17 09:00:40|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|0
1631869260000|2021-09-17 09:01:00|27204.36|27204.36|27222.64|27222.64|27222.64|27222.64|27200.83|27200.83|0
1631869310000|2021-09-17 09:01:50|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|0
1631869320000|2021-09-17 09:02:00|27236.78|27236.78|27240.31|27240.31|27240.31|27240.31|27236.78|27236.78|0
1631869330000|2021-09-17 09:02:10|27236.78|27236.78|27229.71|27229.71|27236.78|27236.78|27229.71|27229.71|0
1631869340000|2021-09-17 09:02:20|27228.26|27228.26|27221.19|27221.19|27228.26|27228.26|27221.19|27221.19|0
1631869350000|2021-09-17 09:02:30|27224.72|27224.72|27224.72|27224.72|27224.72|27224.72|27224.72|27224.72|0
1631869360000|2021-09-17 09:02:40|27224.12|27224.12|27224.72|27224.72|27224.72|27224.72|27224.12|27224.12|0
1631869370000|2021-09-17 09:02:50|27225.32|27225.32|27225.32|27225.32|27228.86|27228.86|27225.32|27225.32|0
1631869380000|2021-09-17 09:03:00|27224.72|27224.72|27224.72|27224.72|27224.72|27224.72|27224.72|27224.72|0
1631869390000|2021-09-17 09:03:10|27228.26|27228.26|27228.26|27228.26|27228.26|27228.26|27228.26|27228.26|0
1631869410000|2021-09-17 09:03:30|27228.86|27228.86|27228.86|27228.86|27228.86|27228.86|27228.86|27228.86|0
1631869460000|2021-09-17 09:04:20|27221.79|27221.79|27221.79|27221.79|27221.79|27221.79|27221.79|27221.79|0
1631869470000|2021-09-17 09:04:30|27218.25|27218.25|27218.25|27218.25|27218.25|27218.25|27218.25|27218.25|0
1631869480000|2021-09-17 09:04:40|27217.65|27217.65|27218.25|27218.25|27218.25|27218.25|27217.65|27217.65|0
1631869510000|2021-09-17 09:05:10|27221.79|27221.79|27221.79|27221.79|27221.79|27221.79|27221.79|27221.79|0
1631869520000|2021-09-17 09:05:20|27218.25|27218.25|27218.25|27218.25|27218.25|27218.25|27218.25|27218.25|0
1631869540000|2021-09-17 09:05:40|27211.18|27211.18|27211.18|27211.18|27211.18|27211.18|27211.18|27211.18|0
1631869570000|2021-09-17 09:06:10|27214.72|27214.72|27218.25|27218.25|27218.25|27218.25|27214.72|27214.72|0
1631869600000|2021-09-17 09:06:40|27218.85|27218.85|27218.85|27218.85|27218.85|27218.85|27218.85|27218.85|0
1631869620000|2021-09-17 09:07:00|27204.71|27204.71|27204.71|27204.71|27204.71|27204.71|27204.71|27204.71|0
1631869660000|2021-09-17 09:07:40|27197.64|27197.64|27194.11|27194.11|27197.64|27197.64|27194.11|27194.11|0
1631869670000|2021-09-17 09:07:50|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|0
1631869690000|2021-09-17 09:08:10|27191.54|27191.54|27192.03|27192.03|27192.03|27192.03|27191.54|27191.54|0
1631869700000|2021-09-17 09:08:20|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|0
1631869710000|2021-09-17 09:08:30|27202.03|27202.03|27202.03|27202.03|27202.03|27202.03|27202.03|27202.03|0
1631869740000|2021-09-17 09:09:00|27201.43|27201.43|27201.43|27201.43|27201.43|27201.43|27201.43|27201.43|0
1631869760000|2021-09-17 09:09:20|27197.89|27197.89|27197.89|27197.89|27197.89|27197.89|27197.89|27197.89|0
1631869770000|2021-09-17 09:09:30|27197.29|27197.29|27190.22|27190.22|27197.29|27197.29|27190.22|27190.22|0
1631870100000|2021-09-17 09:15:00|27188.99|27188.99|27189.4|27189.4|27189.81|27189.81|27188.99|27188.99|0
1631870110000|2021-09-17 09:15:10|27188.68|27188.68|27188.19|27188.19|27188.68|27188.68|27188.19|27188.19|0
1631870120000|2021-09-17 09:15:20|27183.39|27183.39|27118.75|27118.75|27183.39|27183.39|27105.02|27105.02|0
1631870130000|2021-09-17 09:15:30|27111.68|27111.68|27121.27|27121.27|27122.09|27122.09|27111.08|27111.08|0
1631870140000|2021-09-17 09:15:40|27121.87|27121.87|27122.47|27122.47|27133.08|27133.08|27121.27|27121.27|0
1631870150000|2021-09-17 09:15:50|27126.01|27126.01|27122.47|27122.47|27126.01|27126.01|27118.94|27118.94|0
1631870160000|2021-09-17 09:16:00|27126.01|27126.01|27140.87|27140.87|27140.87|27140.87|27126.01|27126.01|0
1631870170000|2021-09-17 09:16:10|27141.12|27141.12|27127.22|27127.22|27141.53|27141.53|27126.98|27126.98|0
1631870180000|2021-09-17 09:16:20|27120.15|27120.15|27127.22|27127.22|27127.22|27127.22|27120.15|27120.15|0
1631870190000|2021-09-17 09:16:30|27130.75|27130.75|27130.75|27130.75|27130.75|27130.75|27130.75|27130.75|0
1631870200000|2021-09-17 09:16:40|27141.36|27141.36|27144.89|27144.89|27144.89|27144.89|27141.36|27141.36|0
1631870210000|2021-09-17 09:16:50|27137.82|27137.82|27138.42|27138.42|27138.42|27138.42|27137.82|27137.82|0
1631870220000|2021-09-17 09:17:00|27134.89|27134.89|27130.94|27130.94|27134.89|27134.89|27130.94|27130.94|0
1631870230000|2021-09-17 09:17:10|27132.15|27132.15|27139.22|27139.22|27142.75|27142.75|27132.15|27132.15|0
1631870240000|2021-09-17 09:17:20|27142.75|27142.75|27147.49|27147.49|27151.02|27151.02|27142.75|27142.75|0
1631870250000|2021-09-17 09:17:30|27147.9|27147.9|27147.9|27147.9|27147.9|27147.9|27147.3|27147.3|0
1631870260000|2021-09-17 09:17:40|27158.5|27158.5|27169.11|27169.11|27169.11|27169.11|27158.5|27158.5|0
1631870270000|2021-09-17 09:17:50|27165.57|27165.57|27168.62|27168.62|27169.11|27169.11|27165.57|27165.57|0
1631870280000|2021-09-17 09:18:00|27168.38|27168.38|27157.78|27157.78|27168.38|27168.38|27157.78|27157.78|0
1631870290000|2021-09-17 09:18:10|27158.6|27158.6|27158.6|27158.6|27158.6|27158.6|27158.6|27158.6|0
1631870320000|2021-09-17 09:18:40|27162.13|27162.13|27172.73|27172.73|27172.73|27172.73|27162.13|27162.13|0
1631870340000|2021-09-17 09:19:00|27179.8|27179.8|27182.74|27182.74|27182.74|27182.74|27179.2|27179.2|0
1631870350000|2021-09-17 09:19:10|27182.14|27182.14|27182.14|27182.14|27182.14|27182.14|27182.14|27182.14|0
1631870360000|2021-09-17 09:19:20|27175.07|27175.07|27167.18|27167.18|27175.07|27175.07|27167.18|27167.18|0
1631870390000|2021-09-17 09:19:50|27167.59|27167.59|27167.59|27167.59|27167.59|27167.59|27167.59|27167.59|0
1631870430000|2021-09-17 09:20:30|27164.05|27164.05|27156.98|27156.98|27164.05|27164.05|27156.98|27156.98|0
1631870440000|2021-09-17 09:20:40|27167.59|27167.59|27167.59|27167.59|27167.59|27167.59|27167.59|27167.59|0
1631870470000|2021-09-17 09:21:10|27167.1|27167.1|27167.1|27167.1|27167.1|27167.1|27167.1|27167.1|0
1631870480000|2021-09-17 09:21:20|27160.03|27160.03|27160.03|27160.03|27160.03|27160.03|27160.03|27160.03|0
1631870500000|2021-09-17 09:21:40|27159.62|27159.62|27159.14|27159.14|27159.62|27159.62|27159.14|27159.14|0
1631870510000|2021-09-17 09:21:50|27158.54|27158.54|27158.54|27158.54|27158.54|27158.54|27158.54|27158.54|0
1631870520000|2021-09-17 09:22:00|27151.47|27151.47|27152.07|27152.07|27152.07|27152.07|27151.47|27151.47|0
1631870530000|2021-09-17 09:22:10|27152.48|27152.48|27152.48|27152.48|27152.48|27152.48|27152.48|27152.48|0
1631870570000|2021-09-17 09:22:50|27148.34|27148.34|27147.74|27147.74|27148.34|27148.34|27147.74|27147.74|0
1631870580000|2021-09-17 09:23:00|27154.81|27154.81|27155.41|27155.41|27155.41|27155.41|27154.81|27154.81|0
1631870630000|2021-09-17 09:23:50|27158.95|27158.95|27155.9|27155.9|27159.43|27159.43|27155.9|27155.9|0
1631870720000|2021-09-17 09:25:20|27159.43|27159.43|27163.21|27163.21|27163.21|27163.21|27159.43|27159.43|0
1631870740000|2021-09-17 09:25:40|27162.61|27162.61|27163.84|27163.84|27163.84|27163.84|27162.61|27162.61|0
1631870760000|2021-09-17 09:26:00|27170.91|27170.91|27170.91|27170.91|27170.91|27170.91|27170.91|27170.91|0
1631870780000|2021-09-17 09:26:20|27171.73|27171.73|27171.73|27171.73|27171.73|27171.73|27171.73|27171.73|0
1631870790000|2021-09-17 09:26:30|27172.33|27172.33|27182.93|27182.93|27182.93|27182.93|27172.33|27172.33|0
1631870810000|2021-09-17 09:26:50|27190|27190|27190|27190|27190|27190|27190|27190|0
1631870820000|2021-09-17 09:27:00|27190.73|27190.73|27191.93|27191.93|27191.93|27191.93|27190.73|27190.73|0
1631870830000|2021-09-17 09:27:10|27195.47|27195.47|27199|27199|27199|27199|27195.47|27195.47|0
1631870870000|2021-09-17 09:27:50|27202.54|27202.54|27202.54|27202.54|27202.54|27202.54|27202.54|27202.54|0
1631870880000|2021-09-17 09:28:00|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|0
1631870890000|2021-09-17 09:28:10|27203.96|27203.96|27211.03|27211.03|27211.03|27211.03|27203.96|27203.96|0
1631870910000|2021-09-17 09:28:30|27203.96|27203.96|27203.96|27203.96|27203.96|27203.96|27203.96|27203.96|0
1631870920000|2021-09-17 09:28:40|27200.42|27200.42|27200.42|27200.42|27200.42|27200.42|27200.42|27200.42|0
1631870930000|2021-09-17 09:28:50|27201.24|27201.24|27201.24|27201.24|27201.24|27201.24|27201.24|27201.24|0
1631870940000|2021-09-17 09:29:00|27204.78|27204.78|27204.78|27204.78|27204.78|27204.78|27204.78|27204.78|0
1631870950000|2021-09-17 09:29:10|27208.31|27208.31|27208.31|27208.31|27208.31|27208.31|27208.31|27208.31|0
1631870960000|2021-09-17 09:29:20|27211.85|27211.85|27212.09|27212.09|27212.09|27212.09|27211.85|27211.85|0
1631870970000|2021-09-17 09:29:30|27215.62|27215.62|27212.09|27212.09|27215.62|27215.62|27212.09|27212.09|0
1631871010000|2021-09-17 09:30:10|27219.16|27219.16|27219.16|27219.16|27219.16|27219.16|27219.16|27219.16|0
1631871020000|2021-09-17 09:30:20|27215.62|27215.62|27197.35|27197.35|27215.62|27215.62|27197.35|27197.35|0
1631871060000|2021-09-17 09:31:00|27196.75|27196.75|27196.75|27196.75|27196.75|27196.75|27196.75|27196.75|0
1631871080000|2021-09-17 09:31:20|27193.21|27193.21|27189.68|27189.68|27193.21|27193.21|27189.68|27189.68|0
1631871090000|2021-09-17 09:31:30|27189.08|27189.08|27189.08|27189.08|27189.08|27189.08|27189.08|27189.08|0
1631871120000|2021-09-17 09:32:00|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|0
1631871140000|2021-09-17 09:32:20|27182.01|27182.01|27182.01|27182.01|27182.01|27182.01|27182.01|27182.01|0
1631871160000|2021-09-17 09:32:40|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|0
1631871180000|2021-09-17 09:33:00|27172.72|27172.72|27172.12|27172.12|27172.72|27172.72|27172.12|27172.12|0
1631871190000|2021-09-17 09:33:10|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|0
1631871200000|2021-09-17 09:33:20|27176.26|27176.26|27179.79|27179.79|27179.79|27179.79|27176.26|27176.26|0
1631871240000|2021-09-17 09:34:00|27180.04|27180.04|27180.04|27180.04|27180.04|27180.04|27180.04|27180.04|0
1631871250000|2021-09-17 09:34:10|27179.44|27179.44|27172.37|27172.37|27179.44|27179.44|27168.83|27168.83|0
1631871270000|2021-09-17 09:34:30|27164.09|27164.09|27160.56|27160.56|27164.09|27164.09|27160.56|27160.56|0
1631871280000|2021-09-17 09:34:40|27164.7|27164.7|27164.7|27164.7|27164.7|27164.7|27164.7|27164.7|0
1631871300000|2021-09-17 09:35:00|27168.23|27168.23|27168.23|27168.23|27168.23|27168.23|27168.23|27168.23|0
1631871320000|2021-09-17 09:35:20|27161.16|27161.16|27161.16|27161.16|27161.16|27161.16|27161.16|27161.16|0
1631871360000|2021-09-17 09:36:00|27164.7|27164.7|27164.7|27164.7|27164.7|27164.7|27164.7|27164.7|0
1631871400000|2021-09-17 09:36:40|27168.23|27168.23|27168.23|27168.23|27168.23|27168.23|27168.23|27168.23|0
1631871410000|2021-09-17 09:36:50|27168.47|27168.47|27169.2|27169.2|27169.2|27169.2|27168.47|27168.47|0
1631871440000|2021-09-17 09:37:20|27176.27|27176.27|27176.27|27176.27|27176.27|27176.27|27176.27|27176.27|0
1631871460000|2021-09-17 09:37:40|27179.8|27179.8|27179.8|27179.8|27179.8|27179.8|27179.8|27179.8|0
1631871510000|2021-09-17 09:38:30|27181.03|27181.03|27181.03|27181.03|27181.03|27181.03|27181.03|27181.03|0
1631871520000|2021-09-17 09:38:40|27181.27|27181.27|27180.92|27180.92|27181.52|27181.52|27180.92|27180.92|0
1631871530000|2021-09-17 09:38:50|27170.31|27170.31|27170.31|27170.31|27170.31|27170.31|27170.31|27170.31|0
1631871550000|2021-09-17 09:39:10|27169.11|27169.11|27169.71|27169.71|27169.71|27169.71|27169.11|27169.11|0
1631871560000|2021-09-17 09:39:20|27166.18|27166.18|27169.11|27169.11|27169.11|27169.11|27165.57|27165.57|0
1631871600000|2021-09-17 09:40:00|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|0
1631871650000|2021-09-17 09:40:50|27169.3|27169.3|27161.63|27161.63|27169.3|27169.3|27161.63|27161.63|0
1631871660000|2021-09-17 09:41:00|27158.1|27158.1|27158.1|27158.1|27158.1|27158.1|27158.1|27158.1|0
1631871680000|2021-09-17 09:41:20|27161.63|27161.63|27161.63|27161.63|27161.63|27161.63|27161.63|27161.63|0
1631871690000|2021-09-17 09:41:30|27165.17|27165.17|27165.17|27165.17|27165.17|27165.17|27165.17|27165.17|0
1631871700000|2021-09-17 09:41:40|27172.23|27172.23|27176.37|27176.37|27176.37|27176.37|27172.23|27172.23|0
1631871720000|2021-09-17 09:42:00|27176.97|27176.97|27176.97|27176.97|27176.97|27176.97|27176.97|27176.97|0
1631871730000|2021-09-17 09:42:10|27180.51|27180.51|27180.51|27180.51|27180.51|27180.51|27180.51|27180.51|0
1631871780000|2021-09-17 09:43:00|27176.97|27176.97|27173.44|27173.44|27176.97|27176.97|27173.44|27173.44|0
1631871790000|2021-09-17 09:43:10|27169.9|27169.9|27163.43|27163.43|27169.9|27169.9|27163.43|27163.43|0
1631871830000|2021-09-17 09:43:50|27159.9|27159.9|27159.9|27159.9|27159.9|27159.9|27159.9|27159.9|0
1631871860000|2021-09-17 09:44:20|27156.36|27156.36|27156.36|27156.36|27156.36|27156.36|27156.36|27156.36|0
1631871900000|2021-09-17 09:45:00|27163.43|27163.43|27177.57|27177.57|27184.64|27184.64|27163.43|27163.43|0
1631871910000|2021-09-17 09:45:10|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|0
1631871920000|2021-09-17 09:45:20|27177.57|27177.57|27177.57|27177.57|27177.57|27177.57|27177.57|27177.57|0
1631871940000|2021-09-17 09:45:40|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|0
1631871960000|2021-09-17 09:46:00|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|0
1631871970000|2021-09-17 09:46:10|27168.7|27168.7|27168.29|27168.29|27168.7|27168.7|27167.88|27167.88|0
1631871990000|2021-09-17 09:46:30|27171.83|27171.83|27171.83|27171.83|27171.83|27171.83|27171.83|27171.83|0
1631872000000|2021-09-17 09:46:40|27172.43|27172.43|27176.56|27176.56|27176.56|27176.56|27172.43|27172.43|0
1631872020000|2021-09-17 09:47:00|27175.36|27175.36|27175.36|27175.36|27175.36|27175.36|27175.36|27175.36|0
1631872030000|2021-09-17 09:47:10|27175.77|27175.77|27175.77|27175.77|27175.77|27175.77|27175.77|27175.77|0
1631872050000|2021-09-17 09:47:30|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|0
1631872060000|2021-09-17 09:47:40|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|0
1631872080000|2021-09-17 09:48:00|27165.17|27165.17|27165.17|27165.17|27165.17|27165.17|27165.17|27165.17|0
1631872100000|2021-09-17 09:48:20|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|0
1631872110000|2021-09-17 09:48:30|27161.63|27161.63|27158.1|27158.1|27161.63|27161.63|27158.1|27158.1|0
1631872120000|2021-09-17 09:48:40|27157.49|27157.49|27157.49|27157.49|27157.49|27157.49|27157.49|27157.49|0
1631872140000|2021-09-17 09:49:00|27153.96|27153.96|27153.55|27153.55|27153.96|27153.96|27153.55|27153.55|0
1631872150000|2021-09-17 09:49:10|27150.01|27150.01|27146.07|27146.07|27150.01|27150.01|27146.07|27146.07|0
1631872170000|2021-09-17 09:49:30|27149.6|27149.6|27146.07|27146.07|27149.6|27149.6|27146.07|27146.07|0
1631872180000|2021-09-17 09:49:40|27142.54|27142.54|27142.54|27142.54|27142.54|27142.54|27142.54|27142.54|0
1631872190000|2021-09-17 09:49:50|27139|27139|27152.73|27152.73|27152.73|27152.73|27139|27139|0
1631872200000|2021-09-17 09:50:00|27153.14|27153.14|27145.06|27145.06|27160.21|27160.21|27145.06|27145.06|0
1631872210000|2021-09-17 09:50:10|27141.52|27141.52|27130.32|27130.32|27142.13|27142.13|27130.32|27130.32|0
1631872220000|2021-09-17 09:50:20|27128.38|27128.38|27134.32|27134.32|27134.32|27134.32|27127.66|27127.66|0
1631872230000|2021-09-17 09:50:30|27134.73|27134.73|27119.17|27119.17|27134.73|27134.73|27119.17|27119.17|0
1631872240000|2021-09-17 09:50:40|27122.7|27122.7|27126.65|27126.65|27127.25|27127.25|27122.7|27122.7|0
1631872250000|2021-09-17 09:50:50|27119.58|27119.58|27118.76|27118.76|27123.11|27123.11|27115.22|27115.22|0
1631872260000|2021-09-17 09:51:00|27123.11|27123.11|27122.29|27122.29|27123.11|27123.11|27122.29|27122.29|0
1631872270000|2021-09-17 09:51:10|27125.83|27125.83|27134.51|27134.51|27141.99|27141.99|27125.83|27125.83|0
1631872280000|2021-09-17 09:51:20|27135.11|27135.11|27138.23|27138.23|27141.77|27141.77|27135.11|27135.11|0
1631872290000|2021-09-17 09:51:30|27142.18|27142.18|27130.97|27130.97|27142.18|27142.18|27130.97|27130.97|0
1631872300000|2021-09-17 09:51:40|27127.44|27127.44|27124.5|27124.5|27127.44|27127.44|27117.43|27117.43|0
1631872310000|2021-09-17 09:51:50|27125.1|27125.1|27125.1|27125.1|27125.1|27125.1|27125.1|27125.1|0
1631872320000|2021-09-17 09:52:00|27124.5|27124.5|27124.09|27124.09|27128.04|27128.04|27124.09|27124.09|0
1631872330000|2021-09-17 09:52:10|27131.16|27131.16|27128.45|27128.45|27131.57|27131.57|27128.45|27128.45|0
1631872340000|2021-09-17 09:52:20|27127.63|27127.63|27127.63|27127.63|27127.63|27127.63|27124.09|27124.09|0
1631872350000|2021-09-17 09:52:30|27134.7|27134.7|27120.78|27120.78|27134.7|27134.7|27120.78|27120.78|0
1631872360000|2021-09-17 09:52:40|27123.49|27123.49|27117.24|27117.24|27127.85|27127.85|27117.24|27117.24|0
1631872370000|2021-09-17 09:52:50|27116.61|27116.61|27120.56|27120.56|27120.56|27120.56|27113.08|27113.08|0
1631872380000|2021-09-17 09:53:00|27121.38|27121.38|27112.48|27112.48|27121.38|27121.38|27112.48|27112.48|0
1631872390000|2021-09-17 09:53:10|27116.01|27116.01|27120.97|27120.97|27131.57|27131.57|27116.01|27116.01|0
1631872400000|2021-09-17 09:53:20|27120.37|27120.37|27123.49|27123.49|27123.9|27123.9|27113.3|27113.3|0
1631872410000|2021-09-17 09:53:30|27124.31|27124.31|27108.34|27108.34|27124.31|27124.31|27105.22|27105.22|0
1631872420000|2021-09-17 09:53:40|27111.88|27111.88|27120.18|27120.18|27120.18|27120.18|27111.28|27111.28|0
1631872430000|2021-09-17 09:53:50|27109.57|27109.57|27114.81|27114.81|27114.81|27114.81|27105.44|27105.44|0
1631872440000|2021-09-17 09:54:00|27111.28|27111.28|27099.66|27099.66|27111.28|27111.28|27096.54|27096.54|0
1631872450000|2021-09-17 09:54:10|27096.13|27096.13|27103.61|27103.61|27110.68|27110.68|27096.13|27096.13|0
1631872460000|2021-09-17 09:54:20|27107.14|27107.14|27110.27|27110.27|27110.68|27110.68|27100.07|27100.07|0
1631872470000|2021-09-17 09:54:30|27111.09|27111.09|27103.8|27103.8|27111.09|27111.09|27103.8|27103.8|0
1631872480000|2021-09-17 09:54:40|27107.33|27107.33|27110.87|27110.87|27110.87|27110.87|27103.8|27103.8|0
1631872490000|2021-09-17 09:54:50|27107.33|27107.33|27106.92|27106.92|27114.81|27114.81|27106.92|27106.92|0
1631872500000|2021-09-17 09:55:00|27111.69|27111.69|27090.98|27090.98|27111.69|27111.69|27090.98|27090.98|0
1631872510000|2021-09-17 09:55:10|27080.38|27080.38|27085.14|27085.14|27095.74|27095.74|27079.77|27079.77|0
1631872520000|2021-09-17 09:55:20|27081.6|27081.6|27083.91|27083.91|27087.45|27087.45|27076.84|27076.84|0
1631872530000|2021-09-17 09:55:30|27085.14|27085.14|27080.38|27080.38|27085.14|27085.14|27080.38|27080.38|0
1631872540000|2021-09-17 09:55:40|27076.84|27076.84|27081.6|27081.6|27085.14|27085.14|27076.24|27076.24|0
1631872550000|2021-09-17 09:55:50|27080.38|27080.38|27080.38|27080.38|27081.19|27081.19|27069.77|27069.77|0
1631872560000|2021-09-17 09:56:00|27081.6|27081.6|27087.45|27087.45|27087.45|27087.45|27080.79|27080.79|0
1631872570000|2021-09-17 09:56:10|27083.91|27083.91|27080.79|27080.79|27087.85|27087.85|27080.79|27080.79|0
1631872580000|2021-09-17 09:56:20|27080.38|27080.38|27083.91|27083.91|27091.39|27091.39|27080.38|27080.38|0
1631872590000|2021-09-17 09:56:30|27084.32|27084.32|27085.11|27085.11|27085.11|27085.11|27080.79|27080.79|0
1631872600000|2021-09-17 09:56:40|27088.65|27088.65|27088.24|27088.24|27091.77|27091.77|27088.24|27088.24|0
1631872610000|2021-09-17 09:56:50|27081.17|27081.17|27089.25|27089.25|27092.59|27092.59|27081.17|27081.17|0
1631872620000|2021-09-17 09:57:00|27089.66|27089.66|27077.85|27077.85|27089.66|27089.66|27077.85|27077.85|0
1631872630000|2021-09-17 09:57:10|27077.44|27077.44|27084.32|27084.32|27087.45|27087.45|27077.25|27077.25|0
1631872640000|2021-09-17 09:57:20|27077.25|27077.25|27079.97|27079.97|27079.97|27079.97|27069.36|27069.36|0
1631872650000|2021-09-17 09:57:30|27080.79|27080.79|27079.97|27079.97|27080.79|27080.79|27079.97|27079.97|0
1631872660000|2021-09-17 09:57:40|27083.91|27083.91|27084.92|27084.92|27084.92|27084.92|27083.5|27083.5|0
1631872670000|2021-09-17 09:57:50|27077.85|27077.85|27084.7|27084.7|27088.65|27088.65|27077.85|27077.85|0
1631872680000|2021-09-17 09:58:00|27081.99|27081.99|27081.17|27081.17|27081.99|27081.99|27078.45|27078.45|0
1631872690000|2021-09-17 09:58:10|27085.52|27085.52|27090.07|27090.07|27093.6|27093.6|27081.99|27081.99|0
1631872700000|2021-09-17 09:58:20|27083|27083|27081.99|27081.99|27083|27083|27075.11|27075.11|0
1631872710000|2021-09-17 09:58:30|27082.4|27082.4|27078.04|27078.04|27085.93|27085.93|27078.04|27078.04|0
1631872720000|2021-09-17 09:58:40|27078.45|27078.45|27085.71|27085.71|27085.71|27085.71|27074.92|27074.92|0
1631872730000|2021-09-17 09:58:50|27075.11|27075.11|27081.58|27081.58|27081.58|27081.58|27074.51|27074.51|0
1631872740000|2021-09-17 09:59:00|27081.99|27081.99|27077.85|27077.85|27081.99|27081.99|27077.85|27077.85|0
1631872750000|2021-09-17 09:59:10|27077.03|27077.03|27081.39|27081.39|27088.46|27088.46|27077.03|27077.03|0
1631872760000|2021-09-17 09:59:20|27088.24|27088.24|27099.85|27099.85|27099.85|27099.85|27088.24|27088.24|0
1631872770000|2021-09-17 09:59:30|27100.26|27100.26|27106.51|27106.51|27106.51|27106.51|27096.73|27096.73|0
1631872780000|2021-09-17 09:59:40|27102.98|27102.98|27114.4|27114.4|27114.4|27114.4|27102.98|27102.98|0
1631872790000|2021-09-17 09:59:50|27107.33|27107.33|27132.87|27132.87|27136.4|27136.4|27107.33|27107.33|0
1631872800000|2021-09-17 10:00:00|27130.15|27130.15|27108.34|27108.34|27130.15|27130.15|27108.34|27108.34|0
1631872820000|2021-09-17 10:00:20|27104.81|27104.81|27104.81|27104.81|27104.81|27104.81|27104.81|27104.81|0
1631872830000|2021-09-17 10:00:30|27101.27|27101.27|27099.46|27099.46|27101.27|27101.27|27099.46|27099.46|0
1631872840000|2021-09-17 10:00:40|27100.06|27100.06|27099.22|27099.22|27100.06|27100.06|27099.22|27099.22|0
1631872850000|2021-09-17 10:00:50|27099.46|27099.46|27099.34|27099.34|27100.19|27100.19|27099.34|27099.34|0
1631872860000|2021-09-17 10:01:00|27095.81|27095.81|27092.28|27092.28|27095.81|27095.81|27092.28|27092.28|0
1631872870000|2021-09-17 10:01:10|27091.67|27091.67|27094.39|27094.39|27095.21|27095.21|27091.67|27091.67|0
1631872880000|2021-09-17 10:01:20|27097.92|27097.92|27097.92|27097.92|27097.92|27097.92|27097.92|27097.92|0
1631872910000|2021-09-17 10:01:50|27104.99|27104.99|27104.99|27104.99|27104.99|27104.99|27104.99|27104.99|0
1631872920000|2021-09-17 10:02:00|27094.39|27094.39|27094.39|27094.39|27094.39|27094.39|27094.39|27094.39|0
1631872930000|2021-09-17 10:02:10|27097.92|27097.92|27097.92|27097.92|27097.92|27097.92|27097.92|27097.92|0
1631872940000|2021-09-17 10:02:20|27097.32|27097.32|27096.91|27096.91|27097.32|27097.32|27096.91|27096.91|0
1631872960000|2021-09-17 10:02:40|27097.32|27097.32|27104.8|27104.8|27104.8|27104.8|27097.32|27097.32|0
1631872980000|2021-09-17 10:03:00|27108.34|27108.34|27101.27|27101.27|27108.34|27108.34|27101.27|27101.27|0
1631873020000|2021-09-17 10:03:40|27094.2|27094.2|27094.2|27094.2|27094.2|27094.2|27094.2|27094.2|0
1631873030000|2021-09-17 10:03:50|27097.73|27097.73|27093|27093|27101.27|27101.27|27093|27093|0
1631873040000|2021-09-17 10:04:00|27093.6|27093.6|27086.12|27086.12|27093.6|27093.6|27086.12|27086.12|0
1631873050000|2021-09-17 10:04:10|27089.65|27089.65|27089.65|27089.65|27089.65|27089.65|27089.65|27089.65|0
1631873080000|2021-09-17 10:04:40|27100.26|27100.26|27100.26|27100.26|27100.26|27100.26|27100.26|27100.26|0
1631873100000|2021-09-17 10:05:00|27110.86|27110.86|27112.69|27112.69|27112.69|27112.69|27110.86|27110.86|0
1631873110000|2021-09-17 10:05:10|27116.23|27116.23|27116.23|27116.23|27116.23|27116.23|27116.23|27116.23|0
1631873130000|2021-09-17 10:05:30|27130.37|27130.37|27130.37|27130.37|27130.37|27130.37|27130.37|27130.37|0
1631873150000|2021-09-17 10:05:50|27130.61|27130.61|27109.4|27109.4|27130.61|27130.61|27109.4|27109.4|0
1631873170000|2021-09-17 10:06:10|27112.93|27112.93|27112.93|27112.93|27112.93|27112.93|27112.93|27112.93|0
1631873190000|2021-09-17 10:06:30|27098.8|27098.8|27098.8|27098.8|27098.8|27098.8|27098.8|27098.8|0
1631873200000|2021-09-17 10:06:40|27095.26|27095.26|27095.26|27095.26|27095.26|27095.26|27095.26|27095.26|0
1631873210000|2021-09-17 10:06:50|27094.53|27094.53|27094.53|27094.53|27094.53|27094.53|27094.53|27094.53|0
1631873230000|2021-09-17 10:07:10|27094.05|27094.05|27093.57|27093.57|27094.05|27094.05|27093.57|27093.57|0
1631873240000|2021-09-17 10:07:20|27097.1|27097.1|27097.1|27097.1|27097.1|27097.1|27097.1|27097.1|0
1631873270000|2021-09-17 10:07:50|27100.64|27100.64|27100.64|27100.64|27100.64|27100.64|27100.64|27100.64|0
1631873280000|2021-09-17 10:08:00|27093.57|27093.57|27093.57|27093.57|27093.57|27093.57|27093.57|27093.57|0
1631873290000|2021-09-17 10:08:10|27082.96|27082.96|27082.96|27082.96|27082.96|27082.96|27082.96|27082.96|0
1631873300000|2021-09-17 10:08:20|27093.57|27093.57|27093.57|27093.57|27093.57|27093.57|27093.57|27093.57|0
1631873330000|2021-09-17 10:08:50|27100.64|27100.64|27100.64|27100.64|27100.64|27100.64|27100.64|27100.64|0
1631873340000|2021-09-17 10:09:00|27093.57|27093.57|27090.76|27090.76|27093.57|27093.57|27090.03|27090.03|0
1631873360000|2021-09-17 10:09:20|27097.83|27097.83|27098.43|27098.43|27098.43|27098.43|27097.83|27097.83|0
1631873380000|2021-09-17 10:09:40|27105.5|27105.5|27109.03|27109.03|27109.03|27109.03|27105.5|27105.5|0
1631873430000|2021-09-17 10:10:30|27094.89|27094.89|27094.89|27094.89|27094.89|27094.89|27094.89|27094.89|0
1631873470000|2021-09-17 10:11:10|27098.43|27098.43|27106.73|27106.73|27106.73|27106.73|27098.43|27098.43|0
1631873480000|2021-09-17 10:11:20|27106.97|27106.97|27089.29|27089.29|27106.97|27106.97|27089.29|27089.29|0
1631873490000|2021-09-17 10:11:30|27088.81|27088.81|27089.05|27089.05|27089.05|27089.05|27088.81|27088.81|0
1631873500000|2021-09-17 10:11:40|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|0
1631873510000|2021-09-17 10:11:50|27099.66|27099.66|27106.49|27106.49|27106.49|27106.49|27099.66|27099.66|0
1631873530000|2021-09-17 10:12:10|27102.95|27102.95|27106.49|27106.49|27106.49|27106.49|27102.95|27102.95|0
1631873540000|2021-09-17 10:12:20|27102.95|27102.95|27102.95|27102.95|27102.95|27102.95|27102.95|27102.95|0
1631873560000|2021-09-17 10:12:40|27110.02|27110.02|27106.49|27106.49|27110.02|27110.02|27106.49|27106.49|0
1631873570000|2021-09-17 10:12:50|27105.88|27105.88|27105.88|27105.88|27105.88|27105.88|27105.88|27105.88|0
1631873580000|2021-09-17 10:13:00|27109.42|27109.42|27116.49|27116.49|27116.49|27116.49|27109.42|27109.42|0
1631873610000|2021-09-17 10:13:30|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|0
1631873620000|2021-09-17 10:13:40|27098.81|27098.81|27098.81|27098.81|27098.81|27098.81|27098.81|27098.81|0
1631873660000|2021-09-17 10:14:20|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|0
1631873700000|2021-09-17 10:15:00|27098.81|27098.81|27102.35|27102.35|27102.35|27102.35|27098.81|27098.81|0
1631873750000|2021-09-17 10:15:50|27101.53|27101.53|27101.53|27101.53|27101.53|27101.53|27101.53|27101.53|0
1631873760000|2021-09-17 10:16:00|27097.99|27097.99|27102.13|27102.13|27102.13|27102.13|27097.99|27097.99|0
1631873770000|2021-09-17 10:16:10|27105.67|27105.67|27105.67|27105.67|27105.67|27105.67|27105.67|27105.67|0
1631873780000|2021-09-17 10:16:20|27109.2|27109.2|27110.02|27110.02|27110.02|27110.02|27109.2|27109.2|0
1631873840000|2021-09-17 10:17:20|27106.49|27106.49|27106.49|27106.49|27106.49|27106.49|27106.49|27106.49|0
1631873860000|2021-09-17 10:17:40|27099.42|27099.42|27099.42|27099.42|27099.42|27099.42|27099.42|27099.42|0
1631873870000|2021-09-17 10:17:50|27102.95|27102.95|27095.88|27095.88|27102.95|27102.95|27095.88|27095.88|0
1631873920000|2021-09-17 10:18:40|27078.21|27078.21|27078.21|27078.21|27078.21|27078.21|27078.21|27078.21|0
1631873940000|2021-09-17 10:19:00|27077.8|27077.8|27077.8|27077.8|27077.8|27077.8|27077.8|27077.8|0
1631873980000|2021-09-17 10:19:40|27075.99|27075.99|27076.59|27076.59|27076.59|27076.59|27075.99|27075.99|0
1631874000000|2021-09-17 10:20:00|27062.45|27062.45|27062.45|27062.45|27062.45|27062.45|27062.45|27062.45|0
1631874010000|2021-09-17 10:20:10|27061.97|27061.97|27061.97|27061.97|27061.97|27061.97|27061.97|27061.97|0
1631874020000|2021-09-17 10:20:20|27061.37|27061.37|27061.37|27061.37|27061.37|27061.37|27061.37|27061.37|0
1631874070000|2021-09-17 10:21:10|27068.44|27068.44|27068.44|27068.44|27068.44|27068.44|27068.44|27068.44|0
1631874080000|2021-09-17 10:21:20|27071.97|27071.97|27071.97|27071.97|27071.97|27071.97|27071.97|27071.97|0
1631874120000|2021-09-17 10:22:00|27075.51|27075.51|27075.51|27075.51|27075.51|27075.51|27075.51|27075.51|0
1631874140000|2021-09-17 10:22:20|27068.44|27068.44|27068.44|27068.44|27068.44|27068.44|27068.44|27068.44|0
1631874150000|2021-09-17 10:22:30|27068.03|27068.03|27068.03|27068.03|27068.03|27068.03|27068.03|27068.03|0
1631874160000|2021-09-17 10:22:40|27067.55|27067.55|27067.3|27067.3|27067.55|27067.55|27067.3|27067.3|0
1631874170000|2021-09-17 10:22:50|27067.06|27067.06|27067.06|27067.06|27067.06|27067.06|27067.06|27067.06|0
1631874190000|2021-09-17 10:23:10|27042.32|27042.32|27038.78|27038.78|27042.32|27042.32|27038.78|27038.78|0
1631874210000|2021-09-17 10:23:30|27035.25|27035.25|27031.71|27031.71|27035.25|27035.25|27031.71|27031.71|0
1631874220000|2021-09-17 10:23:40|27030.51|27030.51|27030.51|27030.51|27030.51|27030.51|27030.51|27030.51|0
1631874230000|2021-09-17 10:23:50|27026.98|27026.98|27023.03|27023.03|27026.98|27026.98|27023.03|27023.03|0
1631874240000|2021-09-17 10:24:00|27015.96|27015.96|27008.65|27008.65|27019.5|27019.5|27008.65|27008.65|0
1631874250000|2021-09-17 10:24:10|27015.72|27015.72|27019.25|27019.25|27019.25|27019.25|27008.65|27008.65|0
1631874270000|2021-09-17 10:24:30|27019.5|27019.5|27019.5|27019.5|27019.5|27019.5|27019.5|27019.5|0
1631874290000|2021-09-17 10:24:50|27019.74|27019.74|27030.34|27030.34|27030.34|27030.34|27019.74|27019.74|0
1631874300000|2021-09-17 10:25:00|27023.27|27023.27|27023.27|27023.27|27023.27|27023.27|27023.27|27023.27|0
1631874310000|2021-09-17 10:25:10|27023.87|27023.87|27023.87|27023.87|27023.87|27023.87|27023.87|27023.87|0
1631874380000|2021-09-17 10:26:20|27016.8|27016.8|27016.8|27016.8|27016.8|27016.8|27016.8|27016.8|0
1631874420000|2021-09-17 10:27:00|27020.34|27020.34|27016.8|27016.8|27020.34|27020.34|27016.8|27016.8|0
1631874440000|2021-09-17 10:27:20|27020.34|27020.34|27023.27|27023.27|27023.87|27023.87|27020.34|27020.34|0
1631874450000|2021-09-17 10:27:30|27023.52|27023.52|27023.93|27023.93|27023.93|27023.93|27023.52|27023.52|0
1631874460000|2021-09-17 10:27:40|27030.99|27030.99|27034.53|27034.53|27034.53|27034.53|27030.99|27030.99|0
1631874530000|2021-09-17 10:28:50|27038.06|27038.06|27041.6|27041.6|27041.6|27041.6|27038.06|27038.06|0
1631874540000|2021-09-17 10:29:00|27045.13|27045.13|27045.13|27045.13|27045.13|27045.13|27045.13|27045.13|0
1631874570000|2021-09-17 10:29:30|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|0
1631874580000|2021-09-17 10:29:40|27056.94|27056.94|27053.41|27053.41|27056.94|27056.94|27053.41|27053.41|0
1631874620000|2021-09-17 10:30:20|27060.48|27060.48|27060.48|27060.48|27060.48|27060.48|27060.48|27060.48|0
1631874630000|2021-09-17 10:30:30|27060.23|27060.23|27059.99|27059.99|27060.23|27060.23|27059.99|27059.99|0
1631874640000|2021-09-17 10:30:40|27063.53|27063.53|27063.53|27063.53|27063.53|27063.53|27063.53|27063.53|0
1631874720000|2021-09-17 10:32:00|27052.92|27052.92|27052.32|27052.32|27052.92|27052.92|27052.32|27052.32|0
1631874760000|2021-09-17 10:32:40|27051.91|27051.91|27052.15|27052.15|27052.15|27052.15|27051.91|27051.91|0
1631874770000|2021-09-17 10:32:50|27059.22|27059.22|27059.22|27059.22|27059.22|27059.22|27059.22|27059.22|0
1631874780000|2021-09-17 10:33:00|27059.47|27059.47|27059.47|27059.47|27059.47|27059.47|27059.47|27059.47|0
1631874850000|2021-09-17 10:34:10|27066.53|27066.53|27066.53|27066.53|27066.53|27066.53|27066.53|27066.53|0
1631874890000|2021-09-17 10:34:50|27070.07|27070.07|27070.07|27070.07|27070.07|27070.07|27070.07|27070.07|0
1631874900000|2021-09-17 10:35:00|27073.6|27073.6|27073.85|27073.85|27073.85|27073.85|27073.6|27073.6|0
1631874930000|2021-09-17 10:35:30|27074.33|27074.33|27074.33|27074.33|27074.33|27074.33|27074.33|27074.33|0
1631875000000|2021-09-17 10:36:40|27063.73|27063.73|27067.26|27067.26|27067.26|27067.26|27063.73|27063.73|0
1631875050000|2021-09-17 10:37:30|27063.73|27063.73|27063.73|27063.73|27063.73|27063.73|27063.73|27063.73|0
1631875080000|2021-09-17 10:38:00|27056.66|27056.66|27055.45|27055.45|27056.66|27056.66|27055.45|27055.45|0
1631875090000|2021-09-17 10:38:10|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|0
1631875100000|2021-09-17 10:38:20|27062.52|27062.52|27062.52|27062.52|27062.52|27062.52|27062.52|27062.52|0
1631875110000|2021-09-17 10:38:30|27066.06|27066.06|27067.26|27067.26|27067.26|27067.26|27066.06|27066.06|0
1631875210000|2021-09-17 10:40:10|27070.8|27070.8|27077.87|27077.87|27077.87|27077.87|27070.8|27070.8|0
1631875280000|2021-09-17 10:41:20|27070.8|27070.8|27070.8|27070.8|27070.8|27070.8|27070.8|27070.8|0
1631875290000|2021-09-17 10:41:30|27066.66|27066.66|27066.66|27066.66|27066.66|27066.66|27066.66|27066.66|0
1631875300000|2021-09-17 10:41:40|27062.52|27062.52|27062.52|27062.52|27062.52|27062.52|27062.52|27062.52|0
1631875320000|2021-09-17 10:42:00|27055.45|27055.45|27055.45|27055.45|27055.45|27055.45|27055.45|27055.45|0
1631875330000|2021-09-17 10:42:10|27051.92|27051.92|27055.45|27055.45|27055.45|27055.45|27051.92|27051.92|0
1631875340000|2021-09-17 10:42:20|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|0
1631875360000|2021-09-17 10:42:40|27051.92|27051.92|27051.92|27051.92|27051.92|27051.92|27051.92|27051.92|0
1631875370000|2021-09-17 10:42:50|27048.38|27048.38|27047.78|27047.78|27048.38|27048.38|27047.78|27047.78|0
1631875380000|2021-09-17 10:43:00|27044.25|27044.25|27044.25|27044.25|27044.25|27044.25|27044.25|27044.25|0
1631875400000|2021-09-17 10:43:20|27040.71|27040.71|27044.25|27044.25|27044.25|27044.25|27040.71|27040.71|0
1631875420000|2021-09-17 10:43:40|27047.78|27047.78|27047.78|27047.78|27047.78|27047.78|27047.78|27047.78|0
1631875460000|2021-09-17 10:44:20|27051.32|27051.32|27051.32|27051.32|27051.32|27051.32|27051.32|27051.32|0
1631875470000|2021-09-17 10:44:30|27047.78|27047.78|27047.78|27047.78|27047.78|27047.78|27047.78|27047.78|0
1631875480000|2021-09-17 10:44:40|27051.32|27051.32|27051.32|27051.32|27051.32|27051.32|27051.32|27051.32|0
1631875500000|2021-09-17 10:45:00|27040.71|27040.71|27036.94|27036.94|27040.71|27040.71|27036.94|27036.94|0
1631875510000|2021-09-17 10:45:10|27040.47|27040.47|27040.47|27040.47|27040.47|27040.47|27033.4|27033.4|0
1631875530000|2021-09-17 10:45:30|27044.01|27044.01|27044.01|27044.01|27044.01|27044.01|27044.01|27044.01|0
1631875560000|2021-09-17 10:46:00|27051.08|27051.08|27051.68|27051.68|27051.68|27051.68|27051.08|27051.08|0
1631875600000|2021-09-17 10:46:40|27044.61|27044.61|27044.01|27044.01|27044.61|27044.61|27044.01|27044.01|0
1631875640000|2021-09-17 10:47:20|27047.54|27047.54|27054.61|27054.61|27054.61|27054.61|27047.54|27047.54|0
1631875650000|2021-09-17 10:47:30|27055.1|27055.1|27055.1|27055.1|27055.1|27055.1|27055.1|27055.1|0
1631875670000|2021-09-17 10:47:50|27055.58|27055.58|27055.58|27055.58|27055.58|27055.58|27055.58|27055.58|0
1631875720000|2021-09-17 10:48:40|27059.12|27059.12|27059.12|27059.12|27059.12|27059.12|27059.12|27059.12|0
1631875730000|2021-09-17 10:48:50|27052.05|27052.05|27052.05|27052.05|27052.05|27052.05|27052.05|27052.05|0
1631875740000|2021-09-17 10:49:00|27048.51|27048.51|27044.98|27044.98|27048.51|27048.51|27044.98|27044.98|0
1631875750000|2021-09-17 10:49:10|27048.51|27048.51|27048.51|27048.51|27048.51|27048.51|27048.51|27048.51|0
1631875770000|2021-09-17 10:49:30|27052.05|27052.05|27051.8|27051.8|27052.05|27052.05|27051.8|27051.8|0
1631875800000|2021-09-17 10:50:00|27058.87|27058.87|27058.87|27058.87|27062.41|27062.41|27058.87|27058.87|0
1631875820000|2021-09-17 10:50:20|27062.41|27062.41|27062.41|27062.41|27062.41|27062.41|27062.41|27062.41|0
1631875850000|2021-09-17 10:50:50|27065.94|27065.94|27065.94|27065.94|27065.94|27065.94|27065.94|27065.94|0
1631875880000|2021-09-17 10:51:20|27055.34|27055.34|27055.34|27055.34|27055.34|27055.34|27055.34|27055.34|0
1631875910000|2021-09-17 10:51:50|27065.94|27065.94|27065.94|27065.94|27065.94|27065.94|27065.94|27065.94|0
1631875920000|2021-09-17 10:52:00|27062.41|27062.41|27062.41|27062.41|27062.41|27062.41|27062.41|27062.41|0
1631875930000|2021-09-17 10:52:10|27069.48|27069.48|27069.48|27069.48|27069.48|27069.48|27069.48|27069.48|0
1631875960000|2021-09-17 10:52:40|27069.89|27069.89|27069.89|27069.89|27069.89|27069.89|27069.89|27069.89|0
1631875970000|2021-09-17 10:52:50|27066.35|27066.35|27069.89|27069.89|27069.89|27069.89|27066.35|27066.35|0
1631875980000|2021-09-17 10:53:00|27066.35|27066.35|27061.73|27061.73|27066.35|27066.35|27061.73|27061.73|0
1631875990000|2021-09-17 10:53:10|27058.2|27058.2|27058.2|27058.2|27058.2|27058.2|27058.2|27058.2|0
1631876000000|2021-09-17 10:53:20|27054.66|27054.66|27054.66|27054.66|27054.66|27054.66|27054.66|27054.66|0
1631876010000|2021-09-17 10:53:30|27058.2|27058.2|27061.73|27061.73|27061.73|27061.73|27058.2|27058.2|0
1631876020000|2021-09-17 10:53:40|27065.27|27065.27|27065.27|27065.27|27065.27|27065.27|27065.27|27065.27|0
1631876050000|2021-09-17 10:54:10|27068.8|27068.8|27068.8|27068.8|27068.8|27068.8|27068.8|27068.8|0
1631876110000|2021-09-17 10:55:10|27072.34|27072.34|27075.87|27075.87|27075.87|27075.87|27072.34|27072.34|0
1631876120000|2021-09-17 10:55:20|27076.47|27076.47|27076.47|27076.47|27076.47|27076.47|27076.47|27076.47|0
1631876150000|2021-09-17 10:55:50|27075.87|27075.87|27072.34|27072.34|27075.87|27075.87|27072.34|27072.34|0
1631876180000|2021-09-17 10:56:20|27068.8|27068.8|27068.8|27068.8|27068.8|27068.8|27068.8|27068.8|0
1631876200000|2021-09-17 10:56:40|27061.73|27061.73|27061.73|27061.73|27061.73|27061.73|27061.73|27061.73|0
1631876220000|2021-09-17 10:57:00|27061.13|27061.13|27061.13|27061.13|27061.13|27061.13|27054.06|27054.06|0
1631876240000|2021-09-17 10:57:20|27064.67|27064.67|27075.27|27075.27|27075.27|27075.27|27064.67|27064.67|0
1631876250000|2021-09-17 10:57:30|27075.87|27075.87|27079.41|27079.41|27079.41|27079.41|27075.87|27075.87|0
1631876260000|2021-09-17 10:57:40|27079.65|27079.65|27079.65|27079.65|27079.65|27079.65|27079.65|27079.65|0
1631876300000|2021-09-17 10:58:20|27078.83|27078.83|27079.05|27079.05|27079.65|27079.65|27077.6|27077.6|0
1631876320000|2021-09-17 10:58:40|27082.58|27082.58|27082.58|27082.58|27082.58|27082.58|27082.58|27082.58|0
1631876370000|2021-09-17 10:59:30|27086.12|27086.12|27086.12|27086.12|27086.12|27086.12|27086.12|27086.12|0
1631876400000|2021-09-17 11:00:00|27085.71|27085.71|27082.17|27082.17|27085.71|27085.71|27075.1|27075.1|0
1631876430000|2021-09-17 11:00:30|27085.71|27085.71|27085.71|27085.71|27085.71|27085.71|27085.71|27085.71|0
1631876470000|2021-09-17 11:01:10|27086.31|27086.31|27086.31|27086.31|27086.31|27086.31|27086.31|27086.31|0
1631876490000|2021-09-17 11:01:30|27096.91|27096.91|27096.91|27096.91|27096.91|27096.91|27096.91|27096.91|0
1631876520000|2021-09-17 11:02:00|27093.38|27093.38|27093.38|27093.38|27093.38|27093.38|27093.38|27093.38|0
1631876540000|2021-09-17 11:02:20|27089.84|27089.84|27089.84|27089.84|27089.84|27089.84|27089.84|27089.84|0
1631876560000|2021-09-17 11:02:40|27090.25|27090.25|27090.25|27090.25|27090.25|27090.25|27090.25|27090.25|0
1631876580000|2021-09-17 11:03:00|27090.01|27090.01|27090.01|27090.01|27090.01|27090.01|27090.01|27090.01|0
1631876590000|2021-09-17 11:03:10|27100.62|27100.62|27100.62|27100.62|27100.62|27100.62|27100.62|27100.62|0
1631876600000|2021-09-17 11:03:20|27101.82|27101.82|27101.82|27101.82|27101.82|27101.82|27101.82|27101.82|0
1631876640000|2021-09-17 11:04:00|27112.42|27112.42|27113.02|27113.02|27113.02|27113.02|27112.42|27112.42|0
1631876650000|2021-09-17 11:04:10|27102.42|27102.42|27103.02|27103.02|27103.02|27103.02|27102.42|27102.42|0
1631876690000|2021-09-17 11:04:50|27106.55|27106.55|27106.55|27106.55|27106.55|27106.55|27106.55|27106.55|0
1631876720000|2021-09-17 11:05:20|27103.02|27103.02|27103.02|27103.02|27103.02|27103.02|27103.02|27103.02|0
1631876730000|2021-09-17 11:05:30|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|0
1631876740000|2021-09-17 11:05:40|27106.96|27106.96|27106.96|27106.96|27106.96|27106.96|27106.96|27106.96|0
1631876750000|2021-09-17 11:05:50|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|0
1631876760000|2021-09-17 11:06:00|27106.96|27106.96|27110.5|27110.5|27110.5|27110.5|27106.96|27106.96|0
1631876800000|2021-09-17 11:06:40|27117.57|27117.57|27117.57|27117.57|27117.57|27117.57|27117.57|27117.57|0
1631876830000|2021-09-17 11:07:10|27110.5|27110.5|27117.57|27117.57|27117.57|27117.57|27110.5|27110.5|0
1631876840000|2021-09-17 11:07:20|27114.03|27114.03|27114.03|27114.03|27114.03|27114.03|27114.03|27114.03|0
1631876860000|2021-09-17 11:07:40|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|0
1631876870000|2021-09-17 11:07:50|27114.03|27114.03|27117.57|27117.57|27117.57|27117.57|27114.03|27114.03|0
1631876880000|2021-09-17 11:08:00|27121.1|27121.1|27121.1|27121.1|27121.1|27121.1|27121.1|27121.1|0
1631876930000|2021-09-17 11:08:50|27117.57|27117.57|27121.1|27121.1|27121.1|27121.1|27117.57|27117.57|0
1631876980000|2021-09-17 11:09:40|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|0
1631877000000|2021-09-17 11:10:00|27106.96|27106.96|27102.83|27102.83|27106.96|27106.96|27102.83|27102.83|0
1631877010000|2021-09-17 11:10:10|27099.29|27099.29|27099.29|27099.29|27099.29|27099.29|27099.29|27099.29|0
1631877080000|2021-09-17 11:11:20|27102.83|27102.83|27109.9|27109.9|27109.9|27109.9|27102.83|27102.83|0
1631877110000|2021-09-17 11:11:50|27120.5|27120.5|27131.11|27131.11|27131.11|27131.11|27120.5|27120.5|0
1631877120000|2021-09-17 11:12:00|27131.52|27131.52|27124.93|27124.93|27131.52|27131.52|27124.93|27124.93|0
1631877140000|2021-09-17 11:12:20|27121.4|27121.4|27121.4|27121.4|27121.4|27121.4|27121.4|27121.4|0
1631877160000|2021-09-17 11:12:40|27124.93|27124.93|27124.93|27124.93|27124.93|27124.93|27124.93|27124.93|0
1631877190000|2021-09-17 11:13:10|27121.4|27121.4|27121.4|27121.4|27121.4|27121.4|27121.4|27121.4|0
1631877210000|2021-09-17 11:13:30|27124.93|27124.93|27124.93|27124.93|27124.93|27124.93|27124.93|27124.93|0
1631877230000|2021-09-17 11:13:50|27128.47|27128.47|27125.17|27125.17|27128.47|27128.47|27124.93|27124.93|0
1631877240000|2021-09-17 11:14:00|27128.71|27128.71|27135.78|27135.78|27135.78|27135.78|27128.71|27128.71|0
1631877270000|2021-09-17 11:14:30|27132.24|27132.24|27135.78|27135.78|27135.78|27135.78|27132.24|27132.24|0
1631877290000|2021-09-17 11:14:50|27136.98|27136.98|27136.98|27136.98|27136.98|27136.98|27136.98|27136.98|0
1631877300000|2021-09-17 11:15:00|27140.52|27140.52|27144.46|27144.46|27144.46|27144.46|27140.52|27140.52|0
1631877310000|2021-09-17 11:15:10|27145.06|27145.06|27145.06|27145.06|27145.06|27145.06|27145.06|27145.06|0
1631877320000|2021-09-17 11:15:20|27152.13|27152.13|27152.13|27152.13|27152.13|27152.13|27152.13|27152.13|0
1631877360000|2021-09-17 11:16:00|27148.6|27148.6|27148.6|27148.6|27148.6|27148.6|27148.6|27148.6|0
1631877380000|2021-09-17 11:16:20|27152.13|27152.13|27152.13|27152.13|27152.13|27152.13|27152.13|27152.13|0
1631877410000|2021-09-17 11:16:50|27155.67|27155.67|27155.67|27155.67|27155.67|27155.67|27155.67|27155.67|0
1631877420000|2021-09-17 11:17:00|27148.6|27148.6|27148.6|27148.6|27148.6|27148.6|27148.6|27148.6|0
1631877430000|2021-09-17 11:17:10|27141.53|27141.53|27148.6|27148.6|27148.6|27148.6|27141.53|27141.53|0
1631877480000|2021-09-17 11:18:00|27137.99|27137.99|27137.99|27137.99|27137.99|27137.99|27137.99|27137.99|0
1631877490000|2021-09-17 11:18:10|27138.59|27138.59|27138.59|27138.59|27138.59|27138.59|27138.59|27138.59|0
1631877500000|2021-09-17 11:18:20|27135.06|27135.06|27135.06|27135.06|27135.06|27135.06|27135.06|27135.06|0
1631877540000|2021-09-17 11:19:00|27135.66|27135.66|27135.66|27135.66|27135.66|27135.66|27135.66|27135.66|0
1631877560000|2021-09-17 11:19:20|27132.12|27132.12|27132.12|27132.12|27132.12|27132.12|27132.12|27132.12|0
1631877580000|2021-09-17 11:19:40|27135.66|27135.66|27142.73|27142.73|27142.73|27142.73|27135.66|27135.66|0
1631877600000|2021-09-17 11:20:00|27139.19|27139.19|27139.19|27139.19|27139.19|27139.19|27139.19|27139.19|0
1631877610000|2021-09-17 11:20:10|27135.66|27135.66|27135.66|27135.66|27135.66|27135.66|27135.66|27135.66|0
1631877670000|2021-09-17 11:21:10|27142.73|27142.73|27142.73|27142.73|27142.73|27142.73|27142.73|27142.73|0
1631877700000|2021-09-17 11:21:40|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|0
1631877720000|2021-09-17 11:22:00|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|0
1631877740000|2021-09-17 11:22:20|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|0
1631877860000|2021-09-17 11:24:20|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|0
1631877900000|2021-09-17 11:25:00|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|0
1631877910000|2021-09-17 11:25:10|27142.73|27142.73|27137.99|27137.99|27142.73|27142.73|27137.99|27137.99|0
1631877940000|2021-09-17 11:25:40|27137.39|27137.39|27137.39|27137.39|27137.39|27137.39|27137.39|27137.39|0
1631877950000|2021-09-17 11:25:50|27136.66|27136.66|27136.06|27136.06|27136.66|27136.66|27136.06|27136.06|0
1631877960000|2021-09-17 11:26:00|27135.65|27135.65|27134.83|27134.83|27135.65|27135.65|27134.83|27134.83|0
1631877970000|2021-09-17 11:26:10|27113.62|27113.62|27110.09|27110.09|27113.62|27113.62|27110.09|27110.09|0
1631878000000|2021-09-17 11:26:40|27117.16|27117.16|27117.16|27117.16|27117.16|27117.16|27117.16|27117.16|0
1631878010000|2021-09-17 11:26:50|27120.69|27120.69|27120.69|27120.69|27120.69|27120.69|27120.69|27120.69|0
1631878030000|2021-09-17 11:27:10|27117.16|27117.16|27113.62|27113.62|27117.16|27117.16|27113.62|27113.62|0
1631878060000|2021-09-17 11:27:40|27110.09|27110.09|27110.09|27110.09|27110.09|27110.09|27110.09|27110.09|0
1631878090000|2021-09-17 11:28:10|27109.68|27109.68|27109.27|27109.27|27109.68|27109.68|27109.27|27109.27|0
1631878130000|2021-09-17 11:28:50|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|0
1631878140000|2021-09-17 11:29:00|27101.72|27101.72|27101.72|27101.72|27101.72|27101.72|27101.72|27101.72|0
1631878150000|2021-09-17 11:29:10|27105.25|27105.25|27105.25|27105.25|27105.25|27105.25|27105.25|27105.25|0
1631878180000|2021-09-17 11:29:40|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|0
1631878190000|2021-09-17 11:29:50|27112.32|27112.32|27112.56|27112.56|27112.56|27112.56|27112.32|27112.32|0
1631878210000|2021-09-17 11:30:10|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|0
1631878240000|2021-09-17 11:30:40|27105.9|27105.9|27105.3|27105.3|27105.9|27105.9|27105.3|27105.3|0
1631878250000|2021-09-17 11:30:50|27108.84|27108.84|27108.84|27108.84|27108.84|27108.84|27108.84|27108.84|0
1631878320000|2021-09-17 11:32:00|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|0
1631878350000|2021-09-17 11:32:30|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|0
1631878410000|2021-09-17 11:33:30|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|0
1631878430000|2021-09-17 11:33:50|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|0
1631878500000|2021-09-17 11:35:00|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|0
1631878520000|2021-09-17 11:35:20|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|0
1631878530000|2021-09-17 11:35:30|27119.44|27119.44|27119.44|27119.44|27119.44|27119.44|27119.44|27119.44|0
1631878560000|2021-09-17 11:36:00|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|0
1631878570000|2021-09-17 11:36:10|27119.44|27119.44|27119.44|27119.44|27119.44|27119.44|27119.44|27119.44|0
1631878620000|2021-09-17 11:37:00|27120.04|27120.04|27120.04|27120.04|27120.04|27120.04|27120.04|27120.04|0
1631878670000|2021-09-17 11:37:50|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|0
1631878710000|2021-09-17 11:38:30|27137.72|27137.72|27127.11|27127.11|27137.72|27137.72|27127.11|27127.11|0
1631878720000|2021-09-17 11:38:40|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|0
1631878730000|2021-09-17 11:38:50|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|0
1631878750000|2021-09-17 11:39:10|27137.72|27137.72|27137.72|27137.72|27137.72|27137.72|27137.72|27137.72|0
1631878760000|2021-09-17 11:39:20|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|0
1631878770000|2021-09-17 11:39:30|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|27127.11|27127.11|0
1631878780000|2021-09-17 11:39:40|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|0
1631878790000|2021-09-17 11:39:50|27126.51|27126.51|27126.51|27126.51|27126.51|27126.51|27126.51|27126.51|0
1631878800000|2021-09-17 11:40:00|27119.44|27119.44|27115.91|27115.91|27119.44|27119.44|27115.91|27115.91|0
1631878810000|2021-09-17 11:40:10|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|0
1631878830000|2021-09-17 11:40:30|27115.91|27115.91|27119.44|27119.44|27119.44|27119.44|27115.91|27115.91|0
1631878850000|2021-09-17 11:40:50|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|0
1631878870000|2021-09-17 11:41:10|27111.77|27111.77|27111.77|27111.77|27111.77|27111.77|27111.77|27111.77|0
1631878900000|2021-09-17 11:41:40|27108.24|27108.24|27108.24|27108.24|27108.24|27108.24|27108.24|27108.24|0
1631878950000|2021-09-17 11:42:30|27115.31|27115.31|27115.31|27115.31|27115.31|27115.31|27115.31|27115.31|0
1631878970000|2021-09-17 11:42:50|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|0
1631878980000|2021-09-17 11:43:00|27111.36|27111.36|27111.36|27111.36|27111.36|27111.36|27111.36|27111.36|0
1631879060000|2021-09-17 11:44:20|27104.29|27104.29|27104.29|27104.29|27104.29|27104.29|27104.29|27104.29|0
1631879100000|2021-09-17 11:45:00|27107.83|27107.83|27107.83|27107.83|27107.83|27107.83|27107.83|27107.83|0
1631879130000|2021-09-17 11:45:30|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|0
1631879150000|2021-09-17 11:45:50|27111.36|27111.36|27107.83|27107.83|27111.36|27111.36|27107.83|27107.83|0
1631879160000|2021-09-17 11:46:00|27104.29|27104.29|27104.29|27104.29|27104.29|27104.29|27104.29|27104.29|0
1631879170000|2021-09-17 11:46:10|27107.83|27107.83|27104.29|27104.29|27107.83|27107.83|27104.29|27104.29|0
1631879200000|2021-09-17 11:46:40|27103.69|27103.69|27103.69|27103.69|27103.69|27103.69|27103.69|27103.69|0
1631879220000|2021-09-17 11:47:00|27107.23|27107.23|27107.23|27107.23|27107.23|27107.23|27107.23|27107.23|0
1631879250000|2021-09-17 11:47:30|27110.76|27110.76|27110.76|27110.76|27110.76|27110.76|27110.76|27110.76|0
1631879260000|2021-09-17 11:47:40|27111.17|27111.17|27111.17|27111.17|27111.17|27111.17|27111.17|27111.17|0
1631879300000|2021-09-17 11:48:20|27104.1|27104.1|27100.57|27100.57|27104.1|27104.1|27100.57|27100.57|0
1631879310000|2021-09-17 11:48:30|27097.03|27097.03|27097.03|27097.03|27097.03|27097.03|27097.03|27097.03|0
1631879330000|2021-09-17 11:48:50|27093.5|27093.5|27093.5|27093.5|27093.5|27093.5|27093.5|27093.5|0
1631879340000|2021-09-17 11:49:00|27092.9|27092.9|27092.9|27092.9|27092.9|27092.9|27089.36|27089.36|0
1631879400000|2021-09-17 11:50:00|27092.41|27092.41|27092.41|27092.41|27092.41|27092.41|27092.41|27092.41|0
1631879410000|2021-09-17 11:50:10|27092.17|27092.17|27092.17|27092.17|27092.17|27092.17|27092.17|27092.17|0
1631879420000|2021-09-17 11:50:20|27095.7|27095.7|27095.7|27095.7|27095.7|27095.7|27095.7|27095.7|0
1631879440000|2021-09-17 11:50:40|27099.24|27099.24|27102.77|27102.77|27102.77|27102.77|27099.24|27099.24|0
1631879480000|2021-09-17 11:51:20|27109.84|27109.84|27109.84|27109.84|27109.84|27109.84|27109.84|27109.84|0
1631879500000|2021-09-17 11:51:40|27106.31|27106.31|27113.38|27113.38|27113.38|27113.38|27106.31|27106.31|0
1631879510000|2021-09-17 11:51:50|27113.62|27113.62|27114.22|27114.22|27114.22|27114.22|27113.62|27113.62|0
1631879530000|2021-09-17 11:52:10|27110.69|27110.69|27103.62|27103.62|27110.69|27110.69|27103.62|27103.62|0
1631879580000|2021-09-17 11:53:00|27103.21|27103.21|27103.21|27103.21|27103.21|27103.21|27103.21|27103.21|0
1631879590000|2021-09-17 11:53:10|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|0
1631879610000|2021-09-17 11:53:30|27107.15|27107.15|27107.15|27107.15|27107.15|27107.15|27107.15|27107.15|0
1631879630000|2021-09-17 11:53:50|27110.69|27110.69|27110.69|27110.69|27110.69|27110.69|27110.69|27110.69|0
1631879710000|2021-09-17 11:55:10|27107.15|27107.15|27106.55|27106.55|27107.15|27107.15|27106.55|27106.55|0
1631879760000|2021-09-17 11:56:00|27103.02|27103.02|27103.02|27103.02|27103.02|27103.02|27103.02|27103.02|0
1631879970000|2021-09-17 11:59:30|27102.41|27102.41|27102.41|27102.41|27102.41|27102.41|27102.41|27102.41|0
1631879990000|2021-09-17 11:59:50|27095.35|27095.35|27095.35|27095.35|27095.35|27095.35|27095.35|27095.35|0
1631880000000|2021-09-17 12:00:00|27098.88|27098.88|27098.88|27098.88|27098.88|27098.88|27098.88|27098.88|0
1631880010000|2021-09-17 12:00:10|27098.28|27098.28|27098.28|27098.28|27098.28|27098.28|27098.28|27098.28|0
1631880030000|2021-09-17 12:00:30|27098.88|27098.88|27098.88|27098.88|27098.88|27098.88|27098.88|27098.88|0
1631880040000|2021-09-17 12:00:40|27098.06|27098.06|27098.06|27098.06|27098.06|27098.06|27098.06|27098.06|0
1631880050000|2021-09-17 12:00:50|27105.13|27105.13|27109.27|27109.27|27109.27|27109.27|27105.13|27105.13|0
1631880090000|2021-09-17 12:01:30|27102.2|27102.2|27102.2|27102.2|27102.2|27102.2|27102.2|27102.2|0
1631880220000|2021-09-17 12:03:40|27098.66|27098.66|27098.66|27098.66|27098.66|27098.66|27098.66|27098.66|0
1631880250000|2021-09-17 12:04:10|27099.26|27099.26|27099.26|27099.26|27099.26|27099.26|27099.26|27099.26|0
1631880280000|2021-09-17 12:04:40|27095.73|27095.73|27095.73|27095.73|27095.73|27095.73|27095.73|27095.73|0
1631880330000|2021-09-17 12:05:30|27099.26|27099.26|27099.26|27099.26|27099.26|27099.26|27099.26|27099.26|0
1631880350000|2021-09-17 12:05:50|27098.66|27098.66|27102.2|27102.2|27102.2|27102.2|27098.66|27098.66|0
1631880360000|2021-09-17 12:06:00|27105.73|27105.73|27106.14|27106.14|27106.14|27106.14|27105.73|27105.73|0
1631880390000|2021-09-17 12:06:30|27109.68|27109.68|27113.81|27113.81|27113.81|27113.81|27109.68|27109.68|0
1631880420000|2021-09-17 12:07:00|27117.35|27117.35|27117.35|27117.35|27117.35|27117.35|27117.35|27117.35|0
1631880560000|2021-09-17 12:09:20|27113.81|27113.81|27113.81|27113.81|27113.81|27113.81|27113.81|27113.81|0
1631880580000|2021-09-17 12:09:40|27117.35|27117.35|27117.35|27117.35|27117.35|27117.35|27117.35|27117.35|0
1631880600000|2021-09-17 12:10:00|27120.88|27120.88|27120.88|27120.88|27120.88|27120.88|27120.88|27120.88|0
1631880640000|2021-09-17 12:10:40|27124.42|27124.42|27127.95|27127.95|27127.95|27127.95|27124.42|27124.42|0
1631880660000|2021-09-17 12:11:00|27131.49|27131.49|27132.69|27132.69|27132.69|27132.69|27131.49|27131.49|0
1631880670000|2021-09-17 12:11:10|27132.09|27132.09|27132.09|27132.09|27132.09|27132.09|27132.09|27132.09|0
1631880680000|2021-09-17 12:11:20|27131.68|27131.68|27131.68|27131.68|27131.68|27131.68|27131.68|27131.68|0
1631880690000|2021-09-17 12:11:30|27138.75|27138.75|27138.75|27138.75|27138.75|27138.75|27138.75|27138.75|0
1631880700000|2021-09-17 12:11:40|27139.16|27139.16|27139.16|27139.16|27139.16|27139.16|27139.16|27139.16|0
1631880740000|2021-09-17 12:12:20|27139.76|27139.76|27139.76|27139.76|27139.76|27139.76|27139.76|27139.76|0
1631880750000|2021-09-17 12:12:30|27140.36|27140.36|27140.36|27140.36|27140.36|27140.36|27140.36|27140.36|0
1631880770000|2021-09-17 12:12:50|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|0
1631880790000|2021-09-17 12:13:10|27129.75|27129.75|27129.75|27129.75|27129.75|27129.75|27129.75|27129.75|0
1631880800000|2021-09-17 12:13:20|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|0
1631880810000|2021-09-17 12:13:30|27136.82|27136.82|27136.82|27136.82|27136.82|27136.82|27136.82|27136.82|0
1631880870000|2021-09-17 12:14:30|27143.89|27143.89|27143.89|27143.89|27143.89|27143.89|27143.89|27143.89|0
1631880910000|2021-09-17 12:15:10|27147.43|27147.43|27147.43|27147.43|27147.84|27147.84|27147.43|27147.43|0
1631880920000|2021-09-17 12:15:20|27147.84|27147.84|27147.84|27147.84|27147.84|27147.84|27147.84|27147.84|0
1631880940000|2021-09-17 12:15:40|27148.25|27148.25|27151.78|27151.78|27151.78|27151.78|27148.25|27148.25|0
1631880950000|2021-09-17 12:15:50|27152.02|27152.02|27152.27|27152.27|27152.27|27152.27|27152.02|27152.02|0
1631880960000|2021-09-17 12:16:00|27155.8|27155.8|27155.8|27155.8|27155.8|27155.8|27155.8|27155.8|0
1631880970000|2021-09-17 12:16:10|27159.34|27159.34|27159.94|27159.94|27159.94|27159.94|27159.34|27159.34|0
1631880980000|2021-09-17 12:16:20|27159.7|27159.7|27159.7|27159.7|27159.7|27159.7|27159.7|27159.7|0
1631880990000|2021-09-17 12:16:30|27166.77|27166.77|27166.77|27166.77|27166.77|27166.77|27166.77|27166.77|0
1631881000000|2021-09-17 12:16:40|27170.3|27170.3|27170.3|27170.3|27170.3|27170.3|27170.3|27170.3|0
1631881010000|2021-09-17 12:16:50|27173.83|27173.83|27173.83|27173.83|27173.83|27173.83|27173.83|27173.83|0
1631881020000|2021-09-17 12:17:00|27174.44|27174.44|27175.64|27175.64|27175.64|27175.64|27174.44|27174.44|0
1631881060000|2021-09-17 12:17:40|27172.1|27172.1|27175.64|27175.64|27175.64|27175.64|27172.1|27172.1|0
1631881080000|2021-09-17 12:18:00|27176.24|27176.24|27176.24|27176.24|27176.24|27176.24|27176.24|27176.24|0
1631881100000|2021-09-17 12:18:20|27179.77|27179.77|27179.77|27179.77|27179.77|27179.77|27179.77|27179.77|0
1631881140000|2021-09-17 12:19:00|27183.31|27183.31|27182.11|27182.11|27183.31|27183.31|27182.11|27182.11|0
1631881150000|2021-09-17 12:19:10|27182.71|27182.71|27182.71|27182.71|27182.71|27182.71|27182.71|27182.71|0
1631881160000|2021-09-17 12:19:20|27186.24|27186.24|27189.78|27189.78|27189.78|27189.78|27186.24|27186.24|0
1631881180000|2021-09-17 12:19:40|27193.31|27193.31|27196.85|27196.85|27196.85|27196.85|27193.31|27193.31|0
1631881200000|2021-09-17 12:20:00|27193.31|27193.31|27189.78|27189.78|27193.31|27193.31|27189.78|27189.78|0
1631881240000|2021-09-17 12:20:40|27186.24|27186.24|27182.71|27182.71|27186.24|27186.24|27182.71|27182.71|0
1631881280000|2021-09-17 12:21:20|27182.22|27182.22|27182.22|27182.22|27182.22|27182.22|27182.22|27182.22|0
1631881290000|2021-09-17 12:21:30|27185.76|27185.76|27189.29|27189.29|27189.29|27189.29|27185.76|27185.76|0
1631881300000|2021-09-17 12:21:40|27196.36|27196.36|27196.77|27196.77|27196.77|27196.77|27196.36|27196.36|0
1631881310000|2021-09-17 12:21:50|27200.31|27200.31|27200.31|27200.31|27200.31|27200.31|27200.31|27200.31|0
1631881320000|2021-09-17 12:22:00|27196.77|27196.77|27189.7|27189.7|27196.77|27196.77|27189.7|27189.7|0
1631881330000|2021-09-17 12:22:10|27186.17|27186.17|27186.17|27186.17|27186.17|27186.17|27186.17|27186.17|0
1631881350000|2021-09-17 12:22:30|27187.37|27187.37|27183.83|27183.83|27187.37|27187.37|27183.83|27183.83|0
1631881390000|2021-09-17 12:23:10|27183.59|27183.59|27183.35|27183.35|27183.59|27183.59|27183.35|27183.35|0
1631881400000|2021-09-17 12:23:20|27183.11|27183.11|27182.51|27182.51|27183.11|27183.11|27182.51|27182.51|0
1631881470000|2021-09-17 12:24:30|27181.91|27181.91|27181.91|27181.91|27181.91|27181.91|27181.91|27181.91|0
1631881500000|2021-09-17 12:25:00|27178.37|27178.37|27178.37|27178.37|27178.37|27178.37|27174.84|27174.84|0
1631881510000|2021-09-17 12:25:10|27181.91|27181.91|27181.91|27181.91|27181.91|27181.91|27181.91|27181.91|0
1631881530000|2021-09-17 12:25:30|27181.09|27181.09|27181.5|27181.5|27181.5|27181.5|27181.09|27181.09|0
1631881560000|2021-09-17 12:26:00|27185.03|27185.03|27188.98|27188.98|27188.98|27188.98|27184.79|27184.79|0
1631881590000|2021-09-17 12:26:30|27196.05|27196.05|27196.05|27196.05|27196.05|27196.05|27196.05|27196.05|0
1631881660000|2021-09-17 12:27:40|27196.46|27196.46|27196.46|27196.46|27196.46|27196.46|27196.46|27196.46|0
1631881710000|2021-09-17 12:28:30|27197.06|27197.06|27197.66|27197.66|27197.66|27197.66|27197.06|27197.06|0
1631881730000|2021-09-17 12:28:50|27197.9|27197.9|27198.14|27198.14|27198.14|27198.14|27197.9|27197.9|0
1631881740000|2021-09-17 12:29:00|27191.07|27191.07|27191.07|27191.07|27191.07|27191.07|27191.07|27191.07|0
1631881760000|2021-09-17 12:29:20|27187.54|27187.54|27191.07|27191.07|27191.07|27191.07|27187.54|27187.54|0
1631881780000|2021-09-17 12:29:40|27205.21|27205.21|27194.61|27194.61|27205.21|27205.21|27194.61|27194.61|0
1631881790000|2021-09-17 12:29:50|27198.14|27198.14|27198.14|27198.14|27198.14|27198.14|27198.14|27198.14|0
1631881800000|2021-09-17 12:30:00|27201.68|27201.68|27201.68|27201.68|27201.68|27201.68|27201.68|27201.68|0
1631881810000|2021-09-17 12:30:10|27194.61|27194.61|27194.61|27194.61|27194.61|27194.61|27194.61|27194.61|0
1631881840000|2021-09-17 12:30:40|27198.14|27198.14|27198.14|27198.14|27198.14|27198.14|27198.14|27198.14|0
1631881850000|2021-09-17 12:30:50|27197.9|27197.9|27197.9|27197.9|27197.9|27197.9|27197.9|27197.9|0
1631881900000|2021-09-17 12:31:40|27194.36|27194.36|27194.36|27194.36|27194.36|27194.36|27194.36|27194.36|0
1631881940000|2021-09-17 12:32:20|27197.9|27197.9|27201.43|27201.43|27201.43|27201.43|27197.9|27197.9|0
1631881960000|2021-09-17 12:32:40|27204.97|27204.97|27208.5|27208.5|27208.5|27208.5|27204.97|27204.97|0
1631881970000|2021-09-17 12:32:50|27212.04|27212.04|27212.04|27212.04|27215.57|27215.57|27212.04|27212.04|0
1631881990000|2021-09-17 12:33:10|27207.9|27207.9|27200.83|27200.83|27207.9|27207.9|27200.83|27200.83|0
1631882050000|2021-09-17 12:34:10|27193.76|27193.76|27193.76|27193.76|27193.76|27193.76|27193.76|27193.76|0
1631882070000|2021-09-17 12:34:30|27190.23|27190.23|27190.23|27190.23|27190.23|27190.23|27190.23|27190.23|0
1631882080000|2021-09-17 12:34:40|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|0
1631882120000|2021-09-17 12:35:20|27186.09|27186.09|27186.09|27186.09|27186.09|27186.09|27186.09|27186.09|0
1631882130000|2021-09-17 12:35:30|27182.56|27182.56|27182.56|27182.56|27182.56|27182.56|27182.56|27182.56|0
1631882140000|2021-09-17 12:35:40|27179.02|27179.02|27179.02|27179.02|27179.02|27179.02|27179.02|27179.02|0
1631882190000|2021-09-17 12:36:30|27182.56|27182.56|27186.09|27186.09|27186.09|27186.09|27182.56|27182.56|0
1631882210000|2021-09-17 12:36:50|27181.96|27181.96|27181.96|27181.96|27181.96|27181.96|27181.96|27181.96|0
1631882220000|2021-09-17 12:37:00|27178.42|27178.42|27178.42|27178.42|27178.42|27178.42|27178.42|27178.42|0
1631882230000|2021-09-17 12:37:10|27181.96|27181.96|27185.49|27185.49|27185.49|27185.49|27181.96|27181.96|0
1631882260000|2021-09-17 12:37:40|27185.25|27185.25|27185.25|27185.25|27185.25|27185.25|27185.25|27185.25|0
1631882290000|2021-09-17 12:38:10|27185.01|27185.01|27185.01|27185.01|27185.01|27185.01|27185.01|27185.01|0
1631882300000|2021-09-17 12:38:20|27181.47|27181.47|27174.4|27174.4|27181.47|27181.47|27174.4|27174.4|0
1631882370000|2021-09-17 12:39:30|27173.99|27173.99|27173.8|27173.8|27174.4|27174.4|27173.8|27173.8|0
1631882390000|2021-09-17 12:39:50|27173.2|27173.2|27173.2|27173.2|27173.2|27173.2|27173.2|27173.2|0
1631882400000|2021-09-17 12:40:00|27166.13|27166.13|27162.6|27162.6|27166.13|27166.13|27162.6|27162.6|0
1631882410000|2021-09-17 12:40:10|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|0
1631882430000|2021-09-17 12:40:30|27158.46|27158.46|27158.46|27158.46|27158.46|27158.46|27158.46|27158.46|0
1631882480000|2021-09-17 12:41:20|27154.93|27154.93|27154.93|27154.93|27154.93|27154.93|27154.93|27154.93|0
1631882550000|2021-09-17 12:42:30|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|0
1631882580000|2021-09-17 12:43:00|27151.99|27151.99|27152.59|27152.59|27152.59|27152.59|27151.99|27151.99|0
1631882590000|2021-09-17 12:43:10|27156.13|27156.13|27159.66|27159.66|27159.66|27159.66|27156.13|27156.13|0
1631882600000|2021-09-17 12:43:20|27152.59|27152.59|27152.59|27152.59|27152.59|27152.59|27152.59|27152.59|0
1631882640000|2021-09-17 12:44:00|27159.66|27159.66|27159.66|27159.66|27159.66|27159.66|27159.66|27159.66|0
1631882670000|2021-09-17 12:44:30|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|0
1631882770000|2021-09-17 12:46:10|27162.6|27162.6|27162.6|27162.6|27162.6|27162.6|27162.6|27162.6|0
1631882820000|2021-09-17 12:47:00|27169.67|27169.67|27169.67|27169.67|27169.67|27169.67|27169.67|27169.67|0
1631882860000|2021-09-17 12:47:40|27176.74|27176.74|27180.27|27180.27|27180.27|27180.27|27176.74|27176.74|0
1631882870000|2021-09-17 12:47:50|27180.51|27180.51|27180.51|27180.51|27180.51|27180.51|27180.51|27180.51|0
1631882880000|2021-09-17 12:48:00|27180.1|27180.1|27180.1|27180.1|27180.1|27180.1|27180.1|27180.1|0
1631882920000|2021-09-17 12:48:40|27180.71|27180.71|27180.71|27180.71|27180.71|27180.71|27180.71|27180.71|0
1631882930000|2021-09-17 12:48:50|27181.19|27181.19|27181.19|27181.19|27181.19|27181.19|27181.19|27181.19|0
1631882970000|2021-09-17 12:49:30|27177.65|27177.65|27177.65|27177.65|27177.65|27177.65|27177.65|27177.65|0
1631883000000|2021-09-17 12:50:00|27178.47|27178.47|27178.06|27178.06|27178.47|27178.47|27178.06|27178.06|0
1631883010000|2021-09-17 12:50:10|27170.99|27170.99|27170.99|27170.99|27170.99|27170.99|27170.99|27170.99|0
1631883050000|2021-09-17 12:50:50|27174.53|27174.53|27174.53|27174.53|27174.53|27174.53|27174.53|27174.53|0
1631883060000|2021-09-17 12:51:00|27170.99|27170.99|27170.99|27170.99|27170.99|27170.99|27170.99|27170.99|0
1631883070000|2021-09-17 12:51:10|27163.92|27163.92|27163.92|27163.92|27163.92|27163.92|27163.92|27163.92|0
1631883110000|2021-09-17 12:51:50|27167.46|27167.46|27167.46|27167.46|27167.46|27167.46|27167.46|27167.46|0
1631883130000|2021-09-17 12:52:10|27167.22|27167.22|27167.22|27167.22|27167.22|27167.22|27167.22|27167.22|0
1631883150000|2021-09-17 12:52:30|27166.4|27166.4|27166.4|27166.4|27166.4|27166.4|27166.4|27166.4|0
1631883160000|2021-09-17 12:52:40|27165.17|27165.17|27164.76|27164.76|27165.17|27165.17|27164.76|27164.76|0
1631883170000|2021-09-17 12:52:50|27165.17|27165.17|27168.7|27168.7|27168.7|27168.7|27165.17|27165.17|0
1631883180000|2021-09-17 12:53:00|27172.24|27172.24|27172.24|27172.24|27172.24|27172.24|27172.24|27172.24|0
1631883200000|2021-09-17 12:53:20|27179.31|27179.31|27175.77|27175.77|27179.31|27179.31|27175.77|27175.77|0
1631883240000|2021-09-17 12:54:00|27179.31|27179.31|27179.31|27179.31|27179.31|27179.31|27179.31|27179.31|0
1631883260000|2021-09-17 12:54:20|27175.77|27175.77|27175.77|27175.77|27175.77|27175.77|27175.77|27175.77|0
1631883280000|2021-09-17 12:54:40|27175.36|27175.36|27174.95|27174.95|27175.36|27175.36|27174.95|27174.95|0
1631883300000|2021-09-17 12:55:00|27174.54|27174.54|27174.54|27174.54|27174.54|27174.54|27174.54|27174.54|0
1631883320000|2021-09-17 12:55:20|27174.13|27174.13|27174.06|27174.06|27174.54|27174.54|27174.06|27174.06|0
1631883330000|2021-09-17 12:55:30|27174.47|27174.47|27174.47|27174.47|27174.47|27174.47|27174.47|27174.47|0
1631883340000|2021-09-17 12:55:40|27174.06|27174.06|27174.06|27174.06|27174.06|27174.06|27174.06|27174.06|0
1631883350000|2021-09-17 12:55:50|27166.99|27166.99|27166.99|27166.99|27166.99|27166.99|27166.99|27166.99|0
1631883360000|2021-09-17 12:56:00|27163.45|27163.45|27166.99|27166.99|27166.99|27166.99|27163.45|27163.45|0
1631883370000|2021-09-17 12:56:10|27163.45|27163.45|27163.45|27163.45|27163.45|27163.45|27163.45|27163.45|0
1631883380000|2021-09-17 12:56:20|27163.04|27163.04|27163.04|27163.04|27163.04|27163.04|27163.04|27163.04|0
1631883410000|2021-09-17 12:56:50|27162.63|27162.63|27162.22|27162.22|27162.63|27162.63|27162.22|27162.22|0
1631883430000|2021-09-17 12:57:10|27169.29|27169.29|27172.83|27172.83|27172.83|27172.83|27169.29|27169.29|0
1631883440000|2021-09-17 12:57:20|27169.29|27169.29|27169.29|27169.29|27169.29|27169.29|27169.29|27169.29|0
1631883450000|2021-09-17 12:57:30|27168.69|27168.69|27172.23|27172.23|27172.23|27172.23|27168.69|27168.69|0
1631883470000|2021-09-17 12:57:50|27179.3|27179.3|27179.3|27179.3|27179.3|27179.3|27179.3|27179.3|0
1631883510000|2021-09-17 12:58:30|27175.76|27175.76|27175.76|27175.76|27175.76|27175.76|27175.76|27175.76|0
1631883530000|2021-09-17 12:58:50|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|0
1631883580000|2021-09-17 12:59:40|27171.82|27171.82|27171.82|27171.82|27171.82|27171.82|27171.82|27171.82|0
1631883590000|2021-09-17 12:59:50|27168.28|27168.28|27168.28|27168.28|27168.28|27168.28|27168.28|27168.28|0
1631883600000|2021-09-17 13:00:00|27161.21|27161.21|27161.21|27161.21|27161.21|27161.21|27161.21|27161.21|0
1631883610000|2021-09-17 13:00:10|27161.62|27161.62|27161.62|27161.62|27161.62|27161.62|27161.62|27161.62|0
1631883650000|2021-09-17 13:00:50|27162.03|27162.03|27161.62|27161.62|27162.03|27162.03|27161.62|27161.62|0
1631883660000|2021-09-17 13:01:00|27165.16|27165.16|27165.64|27165.64|27165.64|27165.64|27165.16|27165.16|0
1631883670000|2021-09-17 13:01:10|27169.18|27169.18|27169.18|27169.18|27169.18|27169.18|27169.18|27169.18|0
1631883680000|2021-09-17 13:01:20|27170|27170|27173.53|27173.53|27173.53|27173.53|27170|27170|0
1631883710000|2021-09-17 13:01:50|27177.07|27177.07|27177.07|27177.07|27177.07|27177.07|27177.07|27177.07|0
1631883720000|2021-09-17 13:02:00|27173.53|27173.53|27162.93|27162.93|27173.53|27173.53|27159.39|27159.39|0
1631883750000|2021-09-17 13:02:30|27166.46|27166.46|27166.46|27166.46|27166.46|27166.46|27166.46|27166.46|0
1631883780000|2021-09-17 13:03:00|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|0
1631883790000|2021-09-17 13:03:10|27166.46|27166.46|27166.46|27166.46|27166.46|27166.46|27166.46|27166.46|0
1631883820000|2021-09-17 13:03:40|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|0
1631883840000|2021-09-17 13:04:00|27159.39|27159.39|27159.39|27159.39|27159.39|27159.39|27159.39|27159.39|0
1631883850000|2021-09-17 13:04:10|27158.98|27158.98|27155.45|27155.45|27158.98|27158.98|27155.45|27155.45|0
1631883880000|2021-09-17 13:04:40|27154.85|27154.85|27154.85|27154.85|27154.85|27154.85|27154.85|27154.85|0
1631883910000|2021-09-17 13:05:10|27144.24|27144.24|27144.24|27144.24|27144.24|27144.24|27144.24|27144.24|0
1631883930000|2021-09-17 13:05:30|27151.31|27151.31|27151.31|27151.31|27151.31|27151.31|27151.31|27151.31|0
1631883940000|2021-09-17 13:05:40|27147.78|27147.78|27147.78|27147.78|27147.78|27147.78|27147.78|27147.78|0
1631883970000|2021-09-17 13:06:10|27158.38|27158.38|27158.57|27158.57|27158.98|27158.98|27158.38|27158.38|0
1631883980000|2021-09-17 13:06:20|27151.5|27151.5|27143.83|27143.83|27151.5|27151.5|27143.83|27143.83|0
1631883990000|2021-09-17 13:06:30|27140.3|27140.3|27140.3|27140.3|27140.3|27140.3|27140.3|27140.3|0
1631884020000|2021-09-17 13:07:00|27143.83|27143.83|27143.83|27143.83|27143.83|27143.83|27143.83|27143.83|0
1631884030000|2021-09-17 13:07:10|27143.42|27143.42|27138.66|27138.66|27143.42|27143.42|27138.66|27138.66|0
1631884060000|2021-09-17 13:07:40|27139.26|27139.26|27139.26|27139.26|27139.26|27139.26|27139.26|27139.26|0
1631884070000|2021-09-17 13:07:50|27135.72|27135.72|27135.72|27135.72|27135.72|27135.72|27135.72|27135.72|0
1631884100000|2021-09-17 13:08:20|27136.13|27136.13|27136.13|27136.13|27136.13|27136.13|27136.13|27136.13|0
1631884110000|2021-09-17 13:08:30|27139.67|27139.67|27143.2|27143.2|27143.2|27143.2|27139.67|27139.67|0
1631884130000|2021-09-17 13:08:50|27144.02|27144.02|27144.02|27144.02|27144.02|27144.02|27144.02|27144.02|0
1631884170000|2021-09-17 13:09:30|27140.49|27140.49|27140.49|27140.49|27140.49|27140.49|27140.49|27140.49|0
1631884180000|2021-09-17 13:09:40|27136.95|27136.95|27136.95|27136.95|27136.95|27136.95|27136.95|27136.95|0
1631884200000|2021-09-17 13:10:00|27136.71|27136.71|27136.71|27136.71|27136.71|27136.71|27136.71|27136.71|0
1631884230000|2021-09-17 13:10:30|27135.89|27135.89|27135.89|27135.89|27135.89|27135.89|27135.89|27135.89|0
1631884240000|2021-09-17 13:10:40|27132.36|27132.36|27135.89|27135.89|27135.89|27135.89|27132.36|27132.36|0
1631884250000|2021-09-17 13:10:50|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|0
1631884280000|2021-09-17 13:11:20|27139.43|27139.43|27143.37|27143.37|27143.37|27143.37|27139.43|27139.43|0
1631884320000|2021-09-17 13:12:00|27139.84|27139.84|27139.84|27139.84|27139.84|27139.84|27139.84|27139.84|0
1631884340000|2021-09-17 13:12:20|27139.43|27139.43|27146.5|27146.5|27146.5|27146.5|27139.43|27139.43|0
1631884480000|2021-09-17 13:14:40|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|0
1631884490000|2021-09-17 13:14:50|27139.43|27139.43|27139.43|27139.43|27139.43|27139.43|27139.43|27139.43|0
1631884510000|2021-09-17 13:15:10|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|0
1631884540000|2021-09-17 13:15:40|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|0
1631884560000|2021-09-17 13:16:00|27147.1|27147.1|27150.63|27150.63|27150.63|27150.63|27147.1|27147.1|0
1631884570000|2021-09-17 13:16:10|27154.17|27154.17|27154.17|27154.17|27154.17|27154.17|27154.17|27154.17|0
1631884580000|2021-09-17 13:16:20|27161.24|27161.24|27161.24|27161.24|27161.24|27161.24|27161.24|27161.24|0
1631884600000|2021-09-17 13:16:40|27161.65|27161.65|27169.2|27169.2|27169.2|27169.2|27161.65|27161.65|0
1631884620000|2021-09-17 13:17:00|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|0
1631884630000|2021-09-17 13:17:10|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|0
1631884660000|2021-09-17 13:17:40|27162.73|27162.73|27162.73|27162.73|27162.73|27162.73|27162.73|27162.73|0
1631884680000|2021-09-17 13:18:00|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|0
1631884710000|2021-09-17 13:18:30|27159.2|27159.2|27155.66|27155.66|27159.2|27159.2|27155.66|27155.66|0
1631884720000|2021-09-17 13:18:40|27155.06|27155.06|27155.06|27155.06|27155.06|27155.06|27155.06|27155.06|0
1631884740000|2021-09-17 13:19:00|27154.65|27154.65|27154.65|27154.65|27154.65|27154.65|27154.65|27154.65|0
1631884810000|2021-09-17 13:20:10|27161.72|27161.72|27154.65|27154.65|27161.72|27161.72|27154.65|27154.65|0
1631884830000|2021-09-17 13:20:30|27151.12|27151.12|27150.52|27150.52|27151.12|27151.12|27150.52|27150.52|0
1631884840000|2021-09-17 13:20:40|27146.98|27146.98|27146.98|27146.98|27146.98|27146.98|27146.98|27146.98|0
1631884870000|2021-09-17 13:21:10|27139.91|27139.91|27139.91|27139.91|27139.91|27139.91|27139.91|27139.91|0
1631884990000|2021-09-17 13:23:10|27136.38|27136.38|27136.38|27136.38|27136.38|27136.38|27136.38|27136.38|0
1631885010000|2021-09-17 13:23:30|27136.62|27136.62|27136.38|27136.38|27136.62|27136.62|27136.38|27136.38|0
1631885040000|2021-09-17 13:24:00|27135.97|27135.97|27136.79|27136.79|27136.79|27136.79|27135.97|27135.97|0
1631885050000|2021-09-17 13:24:10|27143.86|27143.86|27143.86|27143.86|27143.86|27143.86|27143.86|27143.86|0
1631885080000|2021-09-17 13:24:40|27144.27|27144.27|27140.73|27140.73|27144.27|27144.27|27140.73|27140.73|0
1631885090000|2021-09-17 13:24:50|27137.2|27137.2|27137.2|27137.2|27137.2|27137.2|27137.2|27137.2|0
1631885100000|2021-09-17 13:25:00|27133.66|27133.66|27133.66|27133.66|27133.66|27133.66|27133.66|27133.66|0
1631885110000|2021-09-17 13:25:10|27134.48|27134.48|27137.61|27137.61|27137.61|27137.61|27134.07|27134.07|0
1631885150000|2021-09-17 13:25:50|27141.14|27141.14|27141.14|27141.14|27141.14|27141.14|27141.14|27141.14|0
1631885160000|2021-09-17 13:26:00|27137.61|27137.61|27137.61|27137.61|27137.61|27137.61|27137.61|27137.61|0
1631885180000|2021-09-17 13:26:20|27130.54|27130.54|27130.54|27130.54|27130.54|27130.54|27130.54|27130.54|0
1631885220000|2021-09-17 13:27:00|27130.13|27130.13|27133.66|27133.66|27133.66|27133.66|27130.13|27130.13|0
1631885260000|2021-09-17 13:27:40|27133.06|27133.06|27129.53|27129.53|27133.06|27133.06|27129.53|27129.53|0
1631885270000|2021-09-17 13:27:50|27125.99|27125.99|27125.39|27125.39|27125.99|27125.99|27125.39|27125.39|0
1631885290000|2021-09-17 13:28:10|27125.15|27125.15|27125.15|27125.15|27125.15|27125.15|27125.15|27125.15|0
1631885300000|2021-09-17 13:28:20|27125.56|27125.56|27125.15|27125.15|27125.56|27125.56|27125.15|27125.15|0
1631885320000|2021-09-17 13:28:40|27128.68|27128.68|27128.68|27128.68|27128.68|27128.68|27128.68|27128.68|0
1631885340000|2021-09-17 13:29:00|27128.92|27128.92|27128.92|27128.92|27128.92|27128.92|27128.92|27128.92|0
1631885360000|2021-09-17 13:29:20|27125.39|27125.39|27128.92|27128.92|27128.92|27128.92|27125.39|27125.39|0
1631885380000|2021-09-17 13:29:40|27125.39|27125.39|27125.39|27125.39|27125.39|27125.39|27125.39|27125.39|0
1631885390000|2021-09-17 13:29:50|27121.85|27121.85|27125.39|27125.39|27125.39|27125.39|27121.85|27121.85|0
1631885400000|2021-09-17 13:30:00|27121.85|27121.85|27107.72|27107.72|27121.85|27121.85|27104.18|27104.18|0
1631885410000|2021-09-17 13:30:10|27104.18|27104.18|27092.97|27092.97|27104.59|27104.59|27092.97|27092.97|0
1631885420000|2021-09-17 13:30:20|27092.37|27092.37|27096.51|27096.51|27096.51|27096.51|27092.37|27092.37|0
1631885430000|2021-09-17 13:30:30|27100.04|27100.04|27107.11|27107.11|27107.11|27107.11|27100.04|27100.04|0
1631885440000|2021-09-17 13:30:40|27100.04|27100.04|27096.51|27096.51|27100.04|27100.04|27096.51|27096.51|0
1631885450000|2021-09-17 13:30:50|27092.97|27092.97|27096.51|27096.51|27096.51|27096.51|27092.97|27092.97|0
1631885460000|2021-09-17 13:31:00|27103.58|27103.58|27104.81|27104.81|27104.81|27104.81|27103.58|27103.58|0
1631885470000|2021-09-17 13:31:10|27101.27|27101.27|27101.27|27101.27|27101.27|27101.27|27101.27|27101.27|0
1631885480000|2021-09-17 13:31:20|27104.81|27104.81|27118.95|27118.95|27118.95|27118.95|27104.81|27104.81|0
1631885500000|2021-09-17 13:31:40|27115.41|27115.41|27116.01|27116.01|27116.01|27116.01|27115.41|27115.41|0
1631885510000|2021-09-17 13:31:50|27119.79|27119.79|27119.79|27119.79|27119.79|27119.79|27119.79|27119.79|0
1631885520000|2021-09-17 13:32:00|27126.86|27126.86|27126.86|27126.86|27126.86|27126.86|27126.86|27126.86|0
1631885540000|2021-09-17 13:32:20|27119.79|27119.79|27119.79|27119.79|27119.79|27119.79|27119.79|27119.79|0
1631885550000|2021-09-17 13:32:30|27123.33|27123.33|27130.4|27130.4|27130.4|27130.4|27123.33|27123.33|0
1631885560000|2021-09-17 13:32:40|27133.93|27133.93|27130.4|27130.4|27133.93|27133.93|27130.4|27130.4|0
1631885570000|2021-09-17 13:32:50|27131|27131|27131|27131|27131|27131|27131|27131|0
1631885580000|2021-09-17 13:33:00|27127.46|27127.46|27120.39|27120.39|27127.46|27127.46|27120.39|27120.39|0
1631885600000|2021-09-17 13:33:20|27116.86|27116.86|27116.26|27116.26|27116.86|27116.86|27116.26|27116.26|0
1631885620000|2021-09-17 13:33:40|27109.19|27109.19|27109.19|27109.19|27109.19|27109.19|27109.19|27109.19|0
1631885630000|2021-09-17 13:33:50|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|0
1631885640000|2021-09-17 13:34:00|27109.19|27109.19|27109.19|27109.19|27109.19|27109.19|27109.19|27109.19|0
1631885660000|2021-09-17 13:34:20|27105.65|27105.65|27102.12|27102.12|27105.65|27105.65|27102.12|27102.12|0
1631885670000|2021-09-17 13:34:30|27105.65|27105.65|27102.12|27102.12|27105.65|27105.65|27102.12|27102.12|0
1631885680000|2021-09-17 13:34:40|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|0
1631885690000|2021-09-17 13:34:50|27116.26|27116.26|27116.26|27116.26|27116.26|27116.26|27116.26|27116.26|0
1631885700000|2021-09-17 13:35:00|27112.72|27112.72|27108.59|27108.59|27112.72|27112.72|27108.59|27108.59|0
1631885710000|2021-09-17 13:35:10|27108.18|27108.18|27101.18|27101.18|27108.42|27108.42|27100.94|27100.94|0
1631885720000|2021-09-17 13:35:20|27097.65|27097.65|27094.11|27094.11|27097.65|27097.65|27094.11|27094.11|0
1631885730000|2021-09-17 13:35:30|27090.58|27090.58|27086.44|27086.44|27090.58|27090.58|27086.44|27086.44|0
1631885740000|2021-09-17 13:35:40|27089.98|27089.98|27097.04|27097.04|27097.04|27097.04|27089.98|27089.98|0
1631885750000|2021-09-17 13:35:50|27100.58|27100.58|27100.58|27100.58|27100.58|27100.58|27100.58|27100.58|0
1631885760000|2021-09-17 13:36:00|27097.04|27097.04|27104.11|27104.11|27104.11|27104.11|27097.04|27097.04|0
1631885770000|2021-09-17 13:36:10|27107.65|27107.65|27104.11|27104.11|27107.65|27107.65|27104.11|27104.11|0
1631885810000|2021-09-17 13:36:50|27100.58|27100.58|27100.58|27100.58|27100.58|27100.58|27097.04|27097.04|0
1631885820000|2021-09-17 13:37:00|27104.11|27104.11|27104.11|27104.11|27104.11|27104.11|27104.11|27104.11|0
1631885850000|2021-09-17 13:37:30|27103.63|27103.63|27103.63|27103.63|27103.63|27103.63|27103.63|27103.63|0
1631885870000|2021-09-17 13:37:50|27100.1|27100.1|27100.1|27100.1|27100.1|27100.1|27100.1|27100.1|0
1631885880000|2021-09-17 13:38:00|27107.17|27107.17|27107.17|27107.17|27107.17|27107.17|27107.17|27107.17|0
1631885920000|2021-09-17 13:38:40|27110.7|27110.7|27114.65|27114.65|27114.65|27114.65|27110.7|27110.7|0
1631885960000|2021-09-17 13:39:20|27118.18|27118.18|27114.65|27114.65|27118.18|27118.18|27114.65|27114.65|0
1631885970000|2021-09-17 13:39:30|27111.11|27111.11|27111.11|27111.11|27111.11|27111.11|27111.11|27111.11|0
1631885980000|2021-09-17 13:39:40|27114.65|27114.65|27114.65|27114.65|27114.65|27114.65|27114.65|27114.65|0
1631886000000|2021-09-17 13:40:00|27111.11|27111.11|27107.58|27107.58|27111.11|27111.11|27104.04|27104.04|0
1631886010000|2021-09-17 13:40:10|27108.78|27108.78|27112.31|27112.31|27112.31|27112.31|27108.78|27108.78|0
1631886030000|2021-09-17 13:40:30|27108.78|27108.78|27108.78|27108.78|27108.78|27108.78|27108.78|27108.78|0
1631886040000|2021-09-17 13:40:40|27112.31|27112.31|27112.31|27112.31|27112.31|27112.31|27112.31|27112.31|0
1631886050000|2021-09-17 13:40:50|27108.78|27108.78|27108.78|27108.78|27108.78|27108.78|27108.78|27108.78|0
1631886060000|2021-09-17 13:41:00|27112.31|27112.31|27112.31|27112.31|27112.31|27112.31|27112.31|27112.31|0
1631886090000|2021-09-17 13:41:30|27122.92|27122.92|27126.45|27126.45|27126.45|27126.45|27122.92|27122.92|0
1631886100000|2021-09-17 13:41:40|27129.99|27129.99|27129.99|27129.99|27129.99|27129.99|27129.99|27129.99|0
1631886110000|2021-09-17 13:41:50|27133.52|27133.52|27137.06|27137.06|27137.06|27137.06|27133.52|27133.52|0
1631886140000|2021-09-17 13:42:20|27136.46|27136.46|27132.92|27132.92|27136.46|27136.46|27132.92|27132.92|0
1631886150000|2021-09-17 13:42:30|27129.39|27129.39|27129.39|27129.39|27129.39|27129.39|27129.39|27129.39|0
1631886160000|2021-09-17 13:42:40|27128.98|27128.98|27128.98|27128.98|27128.98|27128.98|27128.98|27128.98|0
1631886170000|2021-09-17 13:42:50|27121.91|27121.91|27121.91|27121.91|27121.91|27121.91|27121.91|27121.91|0
1631886180000|2021-09-17 13:43:00|27121.31|27121.31|27110.7|27110.7|27121.31|27121.31|27110.7|27110.7|0
1631886190000|2021-09-17 13:43:10|27111.11|27111.11|27104.04|27104.04|27111.11|27111.11|27104.04|27104.04|0
1631886210000|2021-09-17 13:43:30|27100.51|27100.51|27100.51|27100.51|27100.51|27100.51|27100.51|27100.51|0
1631886220000|2021-09-17 13:43:40|27096.97|27096.97|27096.97|27096.97|27096.97|27096.97|27096.97|27096.97|0
1631886240000|2021-09-17 13:44:00|27093.44|27093.44|27093.44|27093.44|27093.44|27093.44|27093.44|27093.44|0
1631886250000|2021-09-17 13:44:10|27100.51|27100.51|27104.04|27104.04|27104.04|27104.04|27100.51|27100.51|0
1631886270000|2021-09-17 13:44:30|27100.51|27100.51|27096.15|27096.15|27100.51|27100.51|27096.15|27096.15|0
1631886280000|2021-09-17 13:44:40|27095.55|27095.55|27095.55|27095.55|27095.55|27095.55|27095.55|27095.55|0
1631886300000|2021-09-17 13:45:00|27096.15|27096.15|27096.15|27096.15|27096.15|27096.15|27096.15|27096.15|0
1631886320000|2021-09-17 13:45:20|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|0
1631886330000|2021-09-17 13:45:30|27106.76|27106.76|27106.76|27106.76|27106.76|27106.76|27106.76|27106.76|0
1631886340000|2021-09-17 13:45:40|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|0
1631886370000|2021-09-17 13:46:10|27106.76|27106.76|27110.29|27110.29|27110.29|27110.29|27106.76|27106.76|0
1631886380000|2021-09-17 13:46:20|27113.83|27113.83|27110.29|27110.29|27113.83|27113.83|27110.29|27110.29|0
1631886390000|2021-09-17 13:46:30|27103.22|27103.22|27096.15|27096.15|27103.22|27103.22|27096.15|27096.15|0
1631886410000|2021-09-17 13:46:50|27092.62|27092.62|27092.02|27092.02|27092.62|27092.62|27092.02|27092.02|0
1631886420000|2021-09-17 13:47:00|27084.95|27084.95|27085.26|27085.26|27085.26|27085.26|27084.54|27084.54|0
1631886430000|2021-09-17 13:47:10|27084.85|27084.85|27084.85|27084.85|27084.85|27084.85|27084.85|27084.85|0
1631886450000|2021-09-17 13:47:30|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|0
1631886460000|2021-09-17 13:47:40|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|0
1631886470000|2021-09-17 13:47:50|27084.85|27084.85|27088.39|27088.39|27088.39|27088.39|27081.32|27081.32|0
1631886490000|2021-09-17 13:48:10|27084.85|27084.85|27081.32|27081.32|27084.85|27084.85|27081.32|27081.32|0
1631886500000|2021-09-17 13:48:20|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|0
1631886520000|2021-09-17 13:48:40|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|0
1631886540000|2021-09-17 13:49:00|27070.71|27070.71|27070.71|27070.71|27070.71|27070.71|27070.71|27070.71|0
1631886550000|2021-09-17 13:49:10|27074.25|27074.25|27074.25|27074.25|27074.25|27074.25|27074.25|27074.25|0
1631886560000|2021-09-17 13:49:20|27074.85|27074.85|27071.72|27071.72|27074.85|27074.85|27071.31|27071.31|0
1631886570000|2021-09-17 13:49:30|27075.26|27075.26|27075.26|27075.26|27075.26|27075.26|27075.26|27075.26|0
1631886590000|2021-09-17 13:49:50|27066.99|27066.99|27063.45|27063.45|27066.99|27066.99|27063.45|27063.45|0
1631886600000|2021-09-17 13:50:00|27064.05|27064.05|27078.19|27078.19|27078.19|27078.19|27064.05|27064.05|0
1631886610000|2021-09-17 13:50:10|27081.73|27081.73|27081.73|27081.73|27081.73|27081.73|27081.73|27081.73|0
1631886620000|2021-09-17 13:50:20|27078.19|27078.19|27078.19|27078.19|27078.19|27078.19|27078.19|27078.19|0
1631886640000|2021-09-17 13:50:40|27077.71|27077.71|27077.71|27077.71|27077.71|27077.71|27077.71|27077.71|0
1631886650000|2021-09-17 13:50:50|27070.64|27070.64|27070.64|27070.64|27070.64|27070.64|27070.64|27070.64|0
1631886660000|2021-09-17 13:51:00|27074.17|27074.17|27081.24|27081.24|27081.24|27081.24|27074.17|27074.17|0
1631886670000|2021-09-17 13:51:10|27070.64|27070.64|27067.1|27067.1|27070.64|27070.64|27067.1|27067.1|0
1631886680000|2021-09-17 13:51:20|27063.57|27063.57|27063.57|27063.57|27063.57|27063.57|27063.57|27063.57|0
1631886690000|2021-09-17 13:51:30|27062.97|27062.97|27059.43|27059.43|27062.97|27062.97|27059.43|27059.43|0
1631886710000|2021-09-17 13:51:50|27062.97|27062.97|27062.97|27062.97|27062.97|27062.97|27062.97|27062.97|0
1631886720000|2021-09-17 13:52:00|27059.43|27059.43|27059.43|27059.43|27059.43|27059.43|27059.43|27059.43|0
1631886730000|2021-09-17 13:52:10|27058.83|27058.83|27058.83|27058.83|27058.83|27058.83|27058.83|27058.83|0
1631886740000|2021-09-17 13:52:20|27065.9|27065.9|27062.37|27062.37|27065.9|27065.9|27062.37|27062.37|0
1631886750000|2021-09-17 13:52:30|27065.9|27065.9|27069.44|27069.44|27069.44|27069.44|27065.9|27065.9|0
1631886760000|2021-09-17 13:52:40|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|0
1631886800000|2021-09-17 13:53:20|27069.44|27069.44|27069.44|27069.44|27069.44|27069.44|27069.44|27069.44|0
1631886810000|2021-09-17 13:53:30|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|0
1631886820000|2021-09-17 13:53:40|27062.37|27062.37|27058.83|27058.83|27062.37|27062.37|27058.83|27058.83|0
1631886840000|2021-09-17 13:54:00|27058.35|27058.35|27058.11|27058.11|27058.35|27058.35|27058.11|27058.11|0
1631886850000|2021-09-17 13:54:10|27057.7|27057.7|27057.7|27057.7|27057.7|27057.7|27057.7|27057.7|0
1631886860000|2021-09-17 13:54:20|27054.16|27054.16|27054.16|27054.16|27054.16|27054.16|27054.16|27054.16|0
1631886870000|2021-09-17 13:54:30|27050.63|27050.63|27050.63|27050.63|27050.63|27050.63|27050.63|27050.63|0
1631886900000|2021-09-17 13:55:00|27047.09|27047.09|27047.09|27047.09|27047.09|27047.09|27047.09|27047.09|0
1631886910000|2021-09-17 13:55:10|27046.49|27046.49|27045.76|27045.76|27046.49|27046.49|27045.76|27045.76|0
1631886920000|2021-09-17 13:55:20|27042.23|27042.23|27041.63|27041.63|27045.76|27045.76|27041.63|27041.63|0
1631886930000|2021-09-17 13:55:30|27038.09|27038.09|27041.63|27041.63|27041.63|27041.63|27038.09|27038.09|0
1631886940000|2021-09-17 13:55:40|27048.7|27048.7|27048.7|27048.7|27055.77|27055.77|27048.7|27048.7|0
1631886970000|2021-09-17 13:56:10|27055.77|27055.77|27059.3|27059.3|27059.3|27059.3|27055.77|27055.77|0
1631886980000|2021-09-17 13:56:20|27055.77|27055.77|27056.97|27056.97|27056.97|27056.97|27055.77|27055.77|0
1631887000000|2021-09-17 13:56:40|27053.43|27053.43|27052.83|27052.83|27053.43|27053.43|27052.83|27052.83|0
1631887020000|2021-09-17 13:57:00|27049.3|27049.3|27049.3|27049.3|27049.3|27049.3|27049.3|27049.3|0
1631887030000|2021-09-17 13:57:10|27045.76|27045.76|27042.23|27042.23|27045.76|27045.76|27042.23|27042.23|0
1631887040000|2021-09-17 13:57:20|27035.16|27035.16|27042.23|27042.23|27042.23|27042.23|27035.16|27035.16|0
1631887050000|2021-09-17 13:57:30|27041.82|27041.82|27041.41|27041.41|27041.82|27041.82|27041.41|27041.41|0
1631887060000|2021-09-17 13:57:40|27041|27041|27033.93|27033.93|27041|27041|27033.93|27033.93|0
1631887070000|2021-09-17 13:57:50|27034.53|27034.53|27045.14|27045.14|27045.14|27045.14|27034.53|27034.53|0
1631887090000|2021-09-17 13:58:10|27045.96|27045.96|27042.42|27042.42|27045.96|27045.96|27042.42|27042.42|0
1631887130000|2021-09-17 13:58:50|27042.01|27042.01|27042.01|27042.01|27042.01|27042.01|27042.01|27042.01|0
1631887150000|2021-09-17 13:59:10|27038.48|27038.48|27038.48|27038.48|27038.48|27038.48|27038.48|27038.48|0
1631887160000|2021-09-17 13:59:20|27034.94|27034.94|27031.41|27031.41|27034.94|27034.94|27031.41|27031.41|0
1631887170000|2021-09-17 13:59:30|27038.48|27038.48|27034.53|27034.53|27038.48|27038.48|27031|27031|0
1631887180000|2021-09-17 13:59:40|27038.07|27038.07|27041.6|27041.6|27041.6|27041.6|27034.53|27034.53|0
1631887190000|2021-09-17 13:59:50|27041|27041|27033.93|27033.93|27041|27041|27030.39|27030.39|0
1631887200000|2021-09-17 14:00:00|27033.52|27033.52|27026.45|27026.45|27033.52|27033.52|27026.45|27026.45|0
1631887210000|2021-09-17 14:00:10|27022.92|27022.92|27015.44|27015.44|27022.92|27022.92|27015.44|27015.44|0
1631887220000|2021-09-17 14:00:20|27014.83|27014.83|27011.3|27011.3|27014.83|27014.83|27004.23|27004.23|0
1631887230000|2021-09-17 14:00:30|27014.83|27014.83|27028.97|27028.97|27028.97|27028.97|27011.3|27011.3|0
1631887240000|2021-09-17 14:00:40|27018.37|27018.37|27007.76|27007.76|27018.37|27018.37|27007.76|27007.76|0
1631887250000|2021-09-17 14:00:50|27007.36|27007.36|27003.82|27003.82|27007.36|27007.36|27003.82|27003.82|0
1631887270000|2021-09-17 14:01:10|27007.36|27007.36|27014.42|27014.42|27014.42|27014.42|27007.36|27007.36|0
1631887300000|2021-09-17 14:01:40|27017.96|27017.96|27010.29|27010.29|27017.96|27017.96|27010.29|27010.29|0
1631887310000|2021-09-17 14:01:50|27006.75|27006.75|27003.22|27003.22|27006.75|27006.75|26999.68|26999.68|0
1631887320000|2021-09-17 14:02:00|27006.75|27006.75|27006.75|27006.75|27006.75|27006.75|27006.75|27006.75|0
1631887330000|2021-09-17 14:02:10|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|0
1631887340000|2021-09-17 14:02:20|27003.22|27003.22|26999.68|26999.68|27003.22|27003.22|26999.68|26999.68|0
1631887360000|2021-09-17 14:02:40|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|0
1631887390000|2021-09-17 14:03:10|26992.61|26992.61|26999.68|26999.68|26999.68|26999.68|26992.61|26992.61|0
1631887400000|2021-09-17 14:03:20|26992.61|26992.61|26996.15|26996.15|26996.15|26996.15|26992.61|26992.61|0
1631887430000|2021-09-17 14:03:50|26999.68|26999.68|26996.15|26996.15|26999.68|26999.68|26996.15|26996.15|0
1631887440000|2021-09-17 14:04:00|26996.63|26996.63|26996.63|26996.63|26996.63|26996.63|26996.63|26996.63|0
1631887460000|2021-09-17 14:04:20|26993.1|26993.1|26989.56|26989.56|26993.1|26993.1|26986.03|26986.03|0
1631887470000|2021-09-17 14:04:30|26993.1|26993.1|26989.56|26989.56|26993.1|26993.1|26989.56|26989.56|0
1631887500000|2021-09-17 14:05:00|26988.96|26988.96|26985.43|26985.43|26989.56|26989.56|26985.43|26985.43|0
1631887520000|2021-09-17 14:05:20|26988.96|26988.96|26981.89|26981.89|26988.96|26988.96|26981.89|26981.89|0
1631887530000|2021-09-17 14:05:30|26978.36|26978.36|26978.36|26978.36|26978.36|26978.36|26978.36|26978.36|0
1631887540000|2021-09-17 14:05:40|26981.89|26981.89|26985.43|26985.43|26985.43|26985.43|26981.89|26981.89|0
1631887550000|2021-09-17 14:05:50|26981.89|26981.89|26981.89|26981.89|26981.89|26981.89|26981.89|26981.89|0
1631887560000|2021-09-17 14:06:00|26978.36|26978.36|26970.69|26970.69|26978.36|26978.36|26970.69|26970.69|0
1631887570000|2021-09-17 14:06:10|26970.28|26970.28|26962.39|26962.39|26970.69|26970.69|26962.39|26962.39|0
1631887580000|2021-09-17 14:06:20|26965.92|26965.92|26954.72|26954.72|26965.92|26965.92|26954.72|26954.72|0
1631887590000|2021-09-17 14:06:30|26951.18|26951.18|26951.18|26951.18|26951.18|26951.18|26951.18|26951.18|0
1631887600000|2021-09-17 14:06:40|26944.11|26944.11|26944.11|26944.11|26944.11|26944.11|26944.11|26944.11|0
1631887610000|2021-09-17 14:06:50|26940.58|26940.58|26947.65|26947.65|26947.65|26947.65|26940.58|26940.58|0
1631887620000|2021-09-17 14:07:00|26951.18|26951.18|26947.65|26947.65|26954.72|26954.72|26947.65|26947.65|0
1631887630000|2021-09-17 14:07:10|26951.18|26951.18|26951.78|26951.78|26951.78|26951.78|26951.18|26951.18|0
1631887650000|2021-09-17 14:07:30|26948.25|26948.25|26944.71|26944.71|26948.25|26948.25|26944.71|26944.71|0
1631887660000|2021-09-17 14:07:40|26941.18|26941.18|26941.18|26941.18|26941.18|26941.18|26941.18|26941.18|0
1631887670000|2021-09-17 14:07:50|26944.71|26944.71|26952.38|26952.38|26952.38|26952.38|26944.71|26944.71|0
1631887680000|2021-09-17 14:08:00|26955.92|26955.92|26955.92|26955.92|26959.45|26959.45|26955.92|26955.92|0
1631887700000|2021-09-17 14:08:20|26959.45|26959.45|26959.45|26959.45|26959.45|26959.45|26959.45|26959.45|0
1631887710000|2021-09-17 14:08:30|26962.99|26962.99|26962.99|26962.99|26962.99|26962.99|26962.99|26962.99|0
1631887730000|2021-09-17 14:08:50|26966.52|26966.52|26967.13|26967.13|26967.13|26967.13|26966.52|26966.52|0
1631887740000|2021-09-17 14:09:00|26963.59|26963.59|26963.59|26963.59|26963.59|26963.59|26963.59|26963.59|0
1631887760000|2021-09-17 14:09:20|26964|26964|26964|26964|26964|26964|26964|26964|0
1631887770000|2021-09-17 14:09:30|26960.47|26960.47|26960.47|26960.47|26960.47|26960.47|26960.47|26960.47|0
1631887780000|2021-09-17 14:09:40|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|0
1631887790000|2021-09-17 14:09:50|26960.47|26960.47|26960.47|26960.47|26960.47|26960.47|26960.47|26960.47|0
1631887800000|2021-09-17 14:10:00|26964|26964|26956.93|26956.93|26964|26964|26956.93|26956.93|0
1631887810000|2021-09-17 14:10:10|26956.33|26956.33|26945.72|26945.72|26956.33|26956.33|26945.72|26945.72|0
1631887820000|2021-09-17 14:10:20|26942.19|26942.19|26945.72|26945.72|26949.26|26949.26|26942.19|26942.19|0
1631887830000|2021-09-17 14:10:30|26937.93|26937.93|26933.38|26933.38|26937.93|26937.93|26933.38|26933.38|0
1631887840000|2021-09-17 14:10:40|26933.14|26933.14|26933.38|26933.38|26933.38|26933.38|26933.14|26933.14|0
1631887850000|2021-09-17 14:10:50|26929.85|26929.85|26929.85|26929.85|26929.85|26929.85|26929.85|26929.85|0
1631887860000|2021-09-17 14:11:00|26936.92|26936.92|26943.99|26943.99|26943.99|26943.99|26936.92|26936.92|0
1631887870000|2021-09-17 14:11:10|26940.45|26940.45|26943.99|26943.99|26943.99|26943.99|26940.45|26940.45|0
1631887890000|2021-09-17 14:11:30|26947.52|26947.52|26947.52|26947.52|26947.52|26947.52|26947.52|26947.52|0
1631887920000|2021-09-17 14:12:00|26946.92|26946.92|26943.39|26943.39|26946.92|26946.92|26939.85|26939.85|0
1631887940000|2021-09-17 14:12:20|26946.92|26946.92|26940.45|26940.45|26947.52|26947.52|26940.45|26940.45|0
1631887950000|2021-09-17 14:12:30|26939.85|26939.85|26935.72|26935.72|26939.85|26939.85|26935.72|26935.72|0
1631887970000|2021-09-17 14:12:50|26932.18|26932.18|26939.25|26939.25|26939.25|26939.25|26932.18|26932.18|0
1631887980000|2021-09-17 14:13:00|26935.72|26935.72|26935.72|26935.72|26935.72|26935.72|26935.72|26935.72|0
1631887990000|2021-09-17 14:13:10|26942.79|26942.79|26942.79|26942.79|26942.79|26942.79|26942.79|26942.79|0
1631888000000|2021-09-17 14:13:20|26943.39|26943.39|26932.78|26932.78|26943.39|26943.39|26932.78|26932.78|0
1631888010000|2021-09-17 14:13:30|26929.25|26929.25|26932.78|26932.78|26932.78|26932.78|26929.25|26929.25|0
1631888020000|2021-09-17 14:13:40|26939.85|26939.85|26939.85|26939.85|26939.85|26939.85|26939.85|26939.85|0
1631888030000|2021-09-17 14:13:50|26939.61|26939.61|26939.61|26939.61|26939.61|26939.61|26939.61|26939.61|0
1631888040000|2021-09-17 14:14:00|26943.14|26943.14|26943.14|26943.14|26943.14|26943.14|26943.14|26943.14|0
1631888050000|2021-09-17 14:14:10|26939.61|26939.61|26936.08|26936.08|26939.61|26939.61|26936.08|26936.08|0
1631888060000|2021-09-17 14:14:20|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|0
1631888080000|2021-09-17 14:14:40|26950.21|26950.21|26957.28|26957.28|26957.28|26957.28|26950.21|26950.21|0
1631888090000|2021-09-17 14:14:50|26950.21|26950.21|26950.21|26950.21|26950.21|26950.21|26950.21|26950.21|0
1631888100000|2021-09-17 14:15:00|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|0
1631888110000|2021-09-17 14:15:10|26943.14|26943.14|26943.14|26943.14|26943.14|26943.14|26943.14|26943.14|0
1631888120000|2021-09-17 14:15:20|26939.61|26939.61|26928.4|26928.4|26939.61|26939.61|26928.4|26928.4|0
1631888130000|2021-09-17 14:15:30|26927.99|26927.99|26926.57|26926.57|26927.99|26927.99|26926.57|26926.57|0
1631888140000|2021-09-17 14:15:40|26926.16|26926.16|26937.37|26937.37|26937.37|26937.37|26926.16|26926.16|0
1631888150000|2021-09-17 14:15:50|26940.9|26940.9|26929.1|26929.1|26940.9|26940.9|26929.1|26929.1|0
1631888160000|2021-09-17 14:16:00|26928.5|26928.5|26932.03|26932.03|26932.03|26932.03|26928.5|26928.5|0
1631888170000|2021-09-17 14:16:10|26928.5|26928.5|26924.36|26924.36|26928.5|26928.5|26924.36|26924.36|0
1631888190000|2021-09-17 14:16:30|26927.9|26927.9|26930.83|26930.83|26930.83|26930.83|26920.23|26920.23|0
1631888200000|2021-09-17 14:16:40|26923.76|26923.76|26923.76|26923.76|26923.76|26923.76|26920.23|26920.23|0
1631888210000|2021-09-17 14:16:50|26930.83|26930.83|26927.3|26927.3|26930.83|26930.83|26927.3|26927.3|0
1631888220000|2021-09-17 14:17:00|26923.76|26923.76|26923.76|26923.76|26927.3|26927.3|26923.76|26923.76|0
1631888230000|2021-09-17 14:17:10|26916.69|26916.69|26916.69|26916.69|26923.76|26923.76|26916.69|26916.69|0
1631888240000|2021-09-17 14:17:20|26923.76|26923.76|26927.3|26927.3|26927.3|26927.3|26923.76|26923.76|0
1631888250000|2021-09-17 14:17:30|26916.69|26916.69|26920.23|26920.23|26923.76|26923.76|26916.69|26916.69|0
1631888260000|2021-09-17 14:17:40|26916.69|26916.69|26927.3|26927.3|26927.3|26927.3|26916.69|26916.69|0
1631888280000|2021-09-17 14:18:00|26923.76|26923.76|26923.76|26923.76|26923.76|26923.76|26923.76|26923.76|0
1631888290000|2021-09-17 14:18:10|26916.69|26916.69|26916.69|26916.69|26920.23|26920.23|26916.69|26916.69|0
1631888300000|2021-09-17 14:18:20|26913.16|26913.16|26913.16|26913.16|26916.69|26916.69|26913.16|26913.16|0
1631888310000|2021-09-17 14:18:30|26909.62|26909.62|26906.09|26906.09|26913.16|26913.16|26902.55|26902.55|0
1631888320000|2021-09-17 14:18:40|26909.62|26909.62|26916.69|26916.69|26920.23|26920.23|26909.62|26909.62|0
1631888330000|2021-09-17 14:18:50|26913.16|26913.16|26909.62|26909.62|26913.16|26913.16|26909.62|26909.62|0
1631888340000|2021-09-17 14:19:00|26920.23|26920.23|26916.69|26916.69|26920.23|26920.23|26916.69|26916.69|0
1631888350000|2021-09-17 14:19:10|26917.1|26917.1|26917.89|26917.89|26917.89|26917.89|26916.69|26916.69|0
1631888360000|2021-09-17 14:19:20|26914.36|26914.36|26914.36|26914.36|26914.36|26914.36|26914.36|26914.36|0
1631888370000|2021-09-17 14:19:30|26921.43|26921.43|26921.67|26921.67|26921.67|26921.67|26921.43|26921.43|0
1631888390000|2021-09-17 14:19:50|26932.27|26932.27|26932.27|26932.27|26932.27|26932.27|26932.27|26932.27|0
1631888400000|2021-09-17 14:20:00|26928.74|26928.74|26917.53|26917.53|26928.74|26928.74|26917.53|26917.53|0
1631888410000|2021-09-17 14:20:10|26914|26914|26917.53|26917.53|26917.53|26917.53|26910.46|26910.46|0
1631888420000|2021-09-17 14:20:20|26914|26914|26914|26914|26914|26914|26914|26914|0
1631888440000|2021-09-17 14:20:40|26927.54|26927.54|26927.54|26927.54|26931.07|26931.07|26927.54|26927.54|0
1631888450000|2021-09-17 14:20:50|26924|26924|26920.47|26920.47|26924|26924|26920.47|26920.47|0
1631888460000|2021-09-17 14:21:00|26924|26924|26916.93|26916.93|26924|26924|26916.93|26916.93|0
1631888480000|2021-09-17 14:21:20|26920.47|26920.47|26924|26924|26924|26924|26920.47|26920.47|0
1631888500000|2021-09-17 14:21:40|26927.54|26927.54|26927.54|26927.54|26927.54|26927.54|26927.54|26927.54|0
1631888510000|2021-09-17 14:21:50|26931.07|26931.07|26931.07|26931.07|26931.07|26931.07|26931.07|26931.07|0
1631888520000|2021-09-17 14:22:00|26934.61|26934.61|26931.07|26931.07|26934.61|26934.61|26931.07|26931.07|0
1631888530000|2021-09-17 14:22:10|26927.54|26927.54|26924.6|26924.6|26928.14|26928.14|26924.6|26924.6|0
1631888560000|2021-09-17 14:22:40|26928.14|26928.14|26928.14|26928.14|26928.14|26928.14|26928.14|26928.14|0
1631888570000|2021-09-17 14:22:50|26931.67|26931.67|26931.67|26931.67|26931.67|26931.67|26931.67|26931.67|0
1631888580000|2021-09-17 14:23:00|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|0
1631888590000|2021-09-17 14:23:10|26921.07|26921.07|26917.53|26917.53|26921.07|26921.07|26917.53|26917.53|0
1631888620000|2021-09-17 14:23:40|26921.07|26921.07|26908.66|26908.66|26921.07|26921.07|26908.66|26908.66|0
1631888630000|2021-09-17 14:23:50|26908.25|26908.25|26908.25|26908.25|26908.25|26908.25|26908.25|26908.25|0
1631888640000|2021-09-17 14:24:00|26907.77|26907.77|26896.32|26896.32|26911.3|26911.3|26896.32|26896.32|0
1631888650000|2021-09-17 14:24:10|26896.56|26896.56|26900.34|26900.34|26907.41|26907.41|26893.27|26893.27|0
1631888660000|2021-09-17 14:24:20|26896.8|26896.8|26896.8|26896.8|26896.8|26896.8|26896.8|26896.8|0
1631888670000|2021-09-17 14:24:30|26897.21|26897.21|26897.62|26897.62|26897.62|26897.62|26897.21|26897.21|0
1631888680000|2021-09-17 14:24:40|26897.38|26897.38|26896.97|26896.97|26897.38|26897.38|26896.97|26896.97|0
1631888700000|2021-09-17 14:25:00|26889.9|26889.9|26889.9|26889.9|26893.44|26893.44|26889.9|26889.9|0
1631888710000|2021-09-17 14:25:10|26893.44|26893.44|26893.44|26893.44|26893.44|26893.44|26889.9|26889.9|0
1631888720000|2021-09-17 14:25:20|26889.9|26889.9|26889.9|26889.9|26889.9|26889.9|26889.9|26889.9|0
1631888730000|2021-09-17 14:25:30|26893.44|26893.44|26896.97|26896.97|26896.97|26896.97|26893.44|26893.44|0
1631888740000|2021-09-17 14:25:40|26907.58|26907.58|26907.58|26907.58|26907.58|26907.58|26907.58|26907.58|0
1631888750000|2021-09-17 14:25:50|26904.04|26904.04|26904.04|26904.04|26904.04|26904.04|26904.04|26904.04|0
1631888760000|2021-09-17 14:26:00|26900.51|26900.51|26900.51|26900.51|26900.51|26900.51|26900.51|26900.51|0
1631888770000|2021-09-17 14:26:10|26904.04|26904.04|26900.51|26900.51|26904.04|26904.04|26900.51|26900.51|0
1631888780000|2021-09-17 14:26:20|26907.58|26907.58|26904.04|26904.04|26907.58|26907.58|26904.04|26904.04|0
1631888790000|2021-09-17 14:26:30|26903.44|26903.44|26902.02|26902.02|26903.44|26903.44|26902.02|26902.02|0
1631888800000|2021-09-17 14:26:40|26902.62|26902.62|26902.62|26902.62|26902.62|26902.62|26902.62|26902.62|0
1631888810000|2021-09-17 14:26:50|26909.69|26909.69|26902.62|26902.62|26909.69|26909.69|26902.62|26902.62|0
1631888830000|2021-09-17 14:27:10|26909.69|26909.69|26909.69|26909.69|26909.69|26909.69|26909.69|26909.69|0
1631888880000|2021-09-17 14:28:00|26909.28|26909.28|26909.28|26909.28|26909.28|26909.28|26908.87|26908.87|0
1631888900000|2021-09-17 14:28:20|26923.42|26923.42|26923.83|26923.83|26923.83|26923.83|26923.42|26923.42|0
1631888910000|2021-09-17 14:28:30|26927.37|26927.37|26931.5|26931.5|26931.5|26931.5|26927.37|26927.37|0
1631888930000|2021-09-17 14:28:50|26949.18|26949.18|26953.31|26953.31|26953.31|26953.31|26949.18|26949.18|0
1631888940000|2021-09-17 14:29:00|26956.85|26956.85|26960.38|26960.38|26963.92|26963.92|26956.85|26956.85|0
1631888950000|2021-09-17 14:29:10|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|0
1631888960000|2021-09-17 14:29:20|26967.45|26967.45|26967.45|26967.45|26967.45|26967.45|26967.45|26967.45|0
1631888970000|2021-09-17 14:29:30|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|0
1631888980000|2021-09-17 14:29:40|26970.99|26970.99|26981.59|26981.59|26981.59|26981.59|26970.99|26970.99|0
1631888990000|2021-09-17 14:29:50|26974.52|26974.52|26974.52|26974.52|26974.52|26974.52|26974.52|26974.52|0
1631889000000|2021-09-17 14:30:00|26967.45|26967.45|26959.78|26959.78|26967.45|26967.45|26959.78|26959.78|0
1631889010000|2021-09-17 14:30:10|26956.25|26956.25|26956|26956|26956.25|26956.25|26949.18|26949.18|0
1631889020000|2021-09-17 14:30:20|26952.47|26952.47|26945.4|26945.4|26952.47|26952.47|26945.4|26945.4|0
1631889030000|2021-09-17 14:30:30|26948.93|26948.93|26948.93|26948.93|26948.93|26948.93|26948.93|26948.93|0
1631889040000|2021-09-17 14:30:40|26949.18|26949.18|26949.18|26949.18|26949.18|26949.18|26949.18|26949.18|0
1631889060000|2021-09-17 14:31:00|26945.64|26945.64|26945.64|26945.64|26945.64|26945.64|26945.64|26945.64|0
1631889070000|2021-09-17 14:31:10|26942.11|26942.11|26938.57|26938.57|26942.11|26942.11|26938.57|26938.57|0
1631889080000|2021-09-17 14:31:20|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|0
1631889090000|2021-09-17 14:31:30|26945.64|26945.64|26949.18|26949.18|26949.18|26949.18|26945.64|26945.64|0
1631889100000|2021-09-17 14:31:40|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|0
1631889120000|2021-09-17 14:32:00|26938.57|26938.57|26938.57|26938.57|26938.57|26938.57|26938.57|26938.57|0
1631889130000|2021-09-17 14:32:10|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|0
1631889150000|2021-09-17 14:32:30|26941.51|26941.51|26952.11|26952.11|26952.11|26952.11|26941.51|26941.51|0
1631889170000|2021-09-17 14:32:50|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|0
1631889180000|2021-09-17 14:33:00|26937.15|26937.15|26936.74|26936.74|26937.15|26937.15|26936.74|26936.74|0
1631889190000|2021-09-17 14:33:10|26940.28|26940.28|26940.28|26940.28|26940.28|26940.28|26940.28|26940.28|0
1631889200000|2021-09-17 14:33:20|26947.35|26947.35|26947.35|26947.35|26947.35|26947.35|26947.35|26947.35|0
1631889210000|2021-09-17 14:33:30|26950.88|26950.88|26950.88|26950.88|26950.88|26950.88|26950.88|26950.88|0
1631889220000|2021-09-17 14:33:40|26954.42|26954.42|26950.88|26950.88|26954.42|26954.42|26950.88|26950.88|0
1631889230000|2021-09-17 14:33:50|26950.47|26950.47|26950.47|26950.47|26950.47|26950.47|26950.47|26950.47|0
1631889240000|2021-09-17 14:34:00|26957.54|26957.54|26957.54|26957.54|26957.54|26957.54|26957.54|26957.54|0
1631889270000|2021-09-17 14:34:30|26954.01|26954.01|26946.94|26946.94|26954.01|26954.01|26946.94|26946.94|0
1631889280000|2021-09-17 14:34:40|26943.4|26943.4|26943.4|26943.4|26943.4|26943.4|26943.4|26943.4|0
1631889300000|2021-09-17 14:35:00|26943.16|26943.16|26939.38|26939.38|26943.16|26943.16|26939.38|26939.38|0
1631889310000|2021-09-17 14:35:10|26938.97|26938.97|26930.29|26930.29|26938.97|26938.97|26930.29|26930.29|0
1631889320000|2021-09-17 14:35:20|26926.76|26926.76|26915.55|26915.55|26926.76|26926.76|26915.55|26915.55|0
1631889330000|2021-09-17 14:35:30|26919.09|26919.09|26919.09|26919.09|26919.09|26919.09|26919.09|26919.09|0
1631889340000|2021-09-17 14:35:40|26915.55|26915.55|26918.68|26918.68|26919.09|26919.09|26915.55|26915.55|0
1631889350000|2021-09-17 14:35:50|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|0
1631889360000|2021-09-17 14:36:00|26911.2|26911.2|26910.6|26910.6|26911.2|26911.2|26910.6|26910.6|0
1631889370000|2021-09-17 14:36:10|26907.06|26907.06|26899.99|26899.99|26907.06|26907.06|26899.99|26899.99|0
1631889380000|2021-09-17 14:36:20|26896.46|26896.46|26896.46|26896.46|26896.46|26896.46|26896.46|26896.46|0
1631889390000|2021-09-17 14:36:30|26897.28|26897.28|26897.28|26897.28|26897.68|26897.68|26897.28|26897.28|0
1631889400000|2021-09-17 14:36:40|26896.87|26896.87|26914.54|26914.54|26918.07|26918.07|26896.87|26896.87|0
1631889410000|2021-09-17 14:36:50|26914.95|26914.95|26904.95|26904.95|26915.55|26915.55|26904.95|26904.95|0
1631889420000|2021-09-17 14:37:00|26904.34|26904.34|26897.28|26897.28|26907.88|26907.88|26897.28|26897.28|0
1631889450000|2021-09-17 14:37:30|26890.21|26890.21|26893.33|26893.33|26897.28|26897.28|26890.21|26890.21|0
1631889460000|2021-09-17 14:37:40|26892.73|26892.73|26892.73|26892.73|26892.73|26892.73|26889.19|26889.19|0
1631889470000|2021-09-17 14:37:50|26896.26|26896.26|26903.33|26903.33|26903.33|26903.33|26896.26|26896.26|0
1631889480000|2021-09-17 14:38:00|26899.8|26899.8|26899.8|26899.8|26899.8|26899.8|26899.8|26899.8|0
1631889490000|2021-09-17 14:38:10|26903.33|26903.33|26906.87|26906.87|26906.87|26906.87|26903.33|26903.33|0
1631889500000|2021-09-17 14:38:20|26910.4|26910.4|26914.54|26914.54|26914.54|26914.54|26910.4|26910.4|0
1631889520000|2021-09-17 14:38:40|26911|26911|26911|26911|26911|26911|26911|26911|0
1631889530000|2021-09-17 14:38:50|26914.54|26914.54|26914.54|26914.54|26914.54|26914.54|26914.54|26914.54|0
1631889540000|2021-09-17 14:39:00|26918.07|26918.07|26918.32|26918.32|26918.32|26918.32|26918.07|26918.07|0
1631889550000|2021-09-17 14:39:10|26921.85|26921.85|26921.85|26921.85|26921.85|26921.85|26921.85|26921.85|0
1631889570000|2021-09-17 14:39:30|26918.32|26918.32|26918.32|26918.32|26918.32|26918.32|26918.32|26918.32|0
1631889600000|2021-09-17 14:40:00|26914.78|26914.78|26907.71|26907.71|26914.78|26914.78|26907.71|26907.71|0
1631889610000|2021-09-17 14:40:10|26906.51|26906.51|26917.72|26917.72|26917.72|26917.72|26906.51|26906.51|0
1631889620000|2021-09-17 14:40:20|26921.25|26921.25|26914.18|26914.18|26921.25|26921.25|26914.18|26914.18|0
1631889630000|2021-09-17 14:40:30|26921.25|26921.25|26914.18|26914.18|26921.25|26921.25|26914.18|26914.18|0
1631889640000|2021-09-17 14:40:40|26913.58|26913.58|26913.58|26913.58|26913.58|26913.58|26913.58|26913.58|0
1631889660000|2021-09-17 14:41:00|26906.51|26906.51|26898.84|26898.84|26906.51|26906.51|26898.84|26898.84|0
1631889670000|2021-09-17 14:41:10|26891.77|26891.77|26891.77|26891.77|26891.77|26891.77|26891.77|26891.77|0
1631889680000|2021-09-17 14:41:20|26895.3|26895.3|26895.3|26895.3|26898.84|26898.84|26895.3|26895.3|0
1631889690000|2021-09-17 14:41:30|26894.1|26894.1|26897.64|26897.64|26897.64|26897.64|26894.1|26894.1|0
1631889700000|2021-09-17 14:41:40|26901.17|26901.17|26901.17|26901.17|26901.17|26901.17|26901.17|26901.17|0
1631889710000|2021-09-17 14:41:50|26901.77|26901.77|26894.7|26894.7|26901.77|26901.77|26894.7|26894.7|0
1631889720000|2021-09-17 14:42:00|26898.24|26898.24|26890.69|26890.69|26898.24|26898.24|26890.69|26890.69|0
1631889740000|2021-09-17 14:42:20|26897.75|26897.75|26890.69|26890.69|26897.75|26897.75|26890.69|26890.69|0
1631889750000|2021-09-17 14:42:30|26894.22|26894.22|26890.08|26890.08|26894.22|26894.22|26890.08|26890.08|0
1631889760000|2021-09-17 14:42:40|26893.62|26893.62|26893.62|26893.62|26893.62|26893.62|26893.62|26893.62|0
1631889770000|2021-09-17 14:42:50|26894.22|26894.22|26905.43|26905.43|26905.43|26905.43|26894.22|26894.22|0
1631889800000|2021-09-17 14:43:20|26905.02|26905.02|26904.77|26904.77|26905.02|26905.02|26901.24|26901.24|0
1631889810000|2021-09-17 14:43:30|26908.31|26908.31|26908.31|26908.31|26908.31|26908.31|26908.31|26908.31|0
1631889830000|2021-09-17 14:43:50|26908.91|26908.91|26912.44|26912.44|26912.44|26912.44|26908.91|26908.91|0
1631889870000|2021-09-17 14:44:30|26915.98|26915.98|26915.98|26915.98|26915.98|26915.98|26915.98|26915.98|0
1631889880000|2021-09-17 14:44:40|26923.05|26923.05|26912.44|26912.44|26923.05|26923.05|26912.44|26912.44|0
1631889890000|2021-09-17 14:44:50|26911.84|26911.84|26908.31|26908.31|26911.84|26911.84|26908.31|26908.31|0
1631889900000|2021-09-17 14:45:00|26907.71|26907.71|26899.82|26899.82|26907.71|26907.71|26899.82|26899.82|0
1631889910000|2021-09-17 14:45:10|26899.41|26899.41|26905.88|26905.88|26905.88|26905.88|26895.27|26895.27|0
1631889920000|2021-09-17 14:45:20|26898.81|26898.81|26898.81|26898.81|26898.81|26898.81|26898.81|26898.81|0
1631889930000|2021-09-17 14:45:30|26899.41|26899.41|26902.94|26902.94|26902.94|26902.94|26899.41|26899.41|0
1631889940000|2021-09-17 14:45:40|26895.87|26895.87|26896.12|26896.12|26896.12|26896.12|26895.87|26895.87|0
1631889960000|2021-09-17 14:46:00|26892.58|26892.58|26896.6|26896.6|26896.6|26896.6|26892.58|26892.58|0
1631889970000|2021-09-17 14:46:10|26889.53|26889.53|26889.53|26889.53|26889.53|26889.53|26889.53|26889.53|0
1631890000000|2021-09-17 14:46:40|26896.6|26896.6|26907.2|26907.2|26907.2|26907.2|26896.6|26896.6|0
1631890010000|2021-09-17 14:46:50|26900.13|26900.13|26896.6|26896.6|26900.13|26900.13|26896.6|26896.6|0
1631890020000|2021-09-17 14:47:00|26893.06|26893.06|26893.06|26893.06|26893.06|26893.06|26893.06|26893.06|0
1631890030000|2021-09-17 14:47:10|26892.65|26892.65|26892.65|26892.65|26892.65|26892.65|26892.65|26892.65|0
1631890040000|2021-09-17 14:47:20|26896.19|26896.19|26896.19|26896.19|26896.19|26896.19|26896.19|26896.19|0
1631890060000|2021-09-17 14:47:40|26899.72|26899.72|26899.72|26899.72|26899.72|26899.72|26899.72|26899.72|0
1631890080000|2021-09-17 14:48:00|26900.13|26900.13|26907.2|26907.2|26907.2|26907.2|26900.13|26900.13|0
1631890090000|2021-09-17 14:48:10|26903.67|26903.67|26907.2|26907.2|26907.2|26907.2|26903.67|26903.67|0
1631890100000|2021-09-17 14:48:20|26914.27|26914.27|26914.27|26914.27|26914.27|26914.27|26914.27|26914.27|0
1631890120000|2021-09-17 14:48:40|26914.87|26914.87|26915.69|26915.69|26915.69|26915.69|26914.87|26914.87|0
1631890130000|2021-09-17 14:48:50|26916.18|26916.18|26927.38|26927.38|26927.38|26927.38|26916.18|26916.18|0
1631890140000|2021-09-17 14:49:00|26927.79|26927.79|26927.79|26927.79|26927.79|26927.79|26927.79|26927.79|0
1631890170000|2021-09-17 14:49:30|26927.38|26927.38|26927.38|26927.38|26927.38|26927.38|26927.38|26927.38|0
1631890180000|2021-09-17 14:49:40|26926.97|26926.97|26926.97|26926.97|26926.97|26926.97|26926.97|26926.97|0
1631890190000|2021-09-17 14:49:50|26934.04|26934.04|26934.04|26934.04|26934.04|26934.04|26934.04|26934.04|0
1631890210000|2021-09-17 14:50:10|26930.51|26930.51|26929.91|26929.91|26930.51|26930.51|26929.91|26929.91|0
1631890220000|2021-09-17 14:50:20|26926.37|26926.37|26915.77|26915.77|26926.37|26926.37|26915.77|26915.77|0
1631890230000|2021-09-17 14:50:30|26919.3|26919.3|26922.84|26922.84|26926.37|26926.37|26915.77|26915.77|0
1631890250000|2021-09-17 14:50:50|26922.24|26922.24|26914.93|26914.93|26922.24|26922.24|26914.93|26914.93|0
1631890260000|2021-09-17 14:51:00|26918.46|26918.46|26914.93|26914.93|26918.46|26918.46|26914.93|26914.93|0
1631890280000|2021-09-17 14:51:20|26925.53|26925.53|26925.53|26925.53|26925.53|26925.53|26925.53|26925.53|0
1631890290000|2021-09-17 14:51:30|26914.93|26914.93|26914.11|26914.11|26914.93|26914.93|26914.11|26914.11|0
1631890310000|2021-09-17 14:51:50|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|0
1631890330000|2021-09-17 14:52:10|26917.04|26917.04|26917.04|26917.04|26917.04|26917.04|26917.04|26917.04|0
1631890340000|2021-09-17 14:52:20|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|0
1631890360000|2021-09-17 14:52:40|26913.26|26913.26|26906.19|26906.19|26913.26|26913.26|26906.19|26906.19|0
1631890370000|2021-09-17 14:52:50|26905.59|26905.59|26902.06|26902.06|26905.59|26905.59|26902.06|26902.06|0
1631890390000|2021-09-17 14:53:10|26894.99|26894.99|26894.99|26894.99|26894.99|26894.99|26894.99|26894.99|0
1631890400000|2021-09-17 14:53:20|26902.06|26902.06|26905.59|26905.59|26905.59|26905.59|26902.06|26902.06|0
1631890410000|2021-09-17 14:53:30|26904.99|26904.99|26915.6|26915.6|26915.6|26915.6|26904.99|26904.99|0
1631890430000|2021-09-17 14:53:50|26912.06|26912.06|26916.01|26916.01|26916.01|26916.01|26912.06|26912.06|0
1631890460000|2021-09-17 14:54:20|26919.54|26919.54|26919.54|26919.54|26919.54|26919.54|26919.54|26919.54|0
1631890480000|2021-09-17 14:54:40|26920.74|26920.74|26920.74|26920.74|26920.74|26920.74|26920.74|26920.74|0
1631890500000|2021-09-17 14:55:00|26917.21|26917.21|26920.74|26920.74|26920.74|26920.74|26917.21|26917.21|0
1631890510000|2021-09-17 14:55:10|26913.67|26913.67|26910.14|26910.14|26913.67|26913.67|26910.14|26910.14|0
1631890520000|2021-09-17 14:55:20|26909.54|26909.54|26906|26906|26909.54|26909.54|26906|26906|0
1631890530000|2021-09-17 14:55:30|26898.93|26898.93|26902.47|26902.47|26902.47|26902.47|26898.93|26898.93|0
1631890540000|2021-09-17 14:55:40|26898.93|26898.93|26898.93|26898.93|26898.93|26898.93|26898.93|26898.93|0
1631890550000|2021-09-17 14:55:50|26902.47|26902.47|26898.93|26898.93|26906|26906|26898.93|26898.93|0
1631890570000|2021-09-17 14:56:10|26895.4|26895.4|26895.4|26895.4|26895.4|26895.4|26895.4|26895.4|0
1631890580000|2021-09-17 14:56:20|26894.8|26894.8|26894.39|26894.39|26894.8|26894.8|26894.39|26894.39|0
1631890590000|2021-09-17 14:56:30|26893.79|26893.79|26890.25|26890.25|26893.79|26893.79|26890.25|26890.25|0
1631890600000|2021-09-17 14:56:40|26883.18|26883.18|26883.18|26883.18|26883.18|26883.18|26883.18|26883.18|0
1631890620000|2021-09-17 14:57:00|26876.11|26876.11|26883.18|26883.18|26883.18|26883.18|26876.11|26876.11|0
1631890640000|2021-09-17 14:57:20|26879.65|26879.65|26879.65|26879.65|26879.65|26879.65|26879.65|26879.65|0
1631890650000|2021-09-17 14:57:30|26883.18|26883.18|26876.11|26876.11|26883.18|26883.18|26876.11|26876.11|0
1631890660000|2021-09-17 14:57:40|26875.7|26875.7|26886.31|26886.31|26886.31|26886.31|26875.7|26875.7|0
1631890670000|2021-09-17 14:57:50|26879.24|26879.24|26879.24|26879.24|26879.24|26879.24|26879.24|26879.24|0
1631890680000|2021-09-17 14:58:00|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|0
1631890710000|2021-09-17 14:58:30|26882.77|26882.77|26883.97|26883.97|26883.97|26883.97|26882.77|26882.77|0
1631890720000|2021-09-17 14:58:40|26879.84|26879.84|26879.84|26879.84|26879.84|26879.84|26879.84|26879.84|0
1631890730000|2021-09-17 14:58:50|26883.37|26883.37|26886.91|26886.91|26890.44|26890.44|26883.37|26883.37|0
1631890740000|2021-09-17 14:59:00|26883.37|26883.37|26883.37|26883.37|26883.37|26883.37|26883.37|26883.37|0
1631890770000|2021-09-17 14:59:30|26890.44|26890.44|26890.44|26890.44|26897.51|26897.51|26890.44|26890.44|0
1631890780000|2021-09-17 14:59:40|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|0
1631890790000|2021-09-17 14:59:50|26893.38|26893.38|26893.98|26893.98|26893.98|26893.98|26893.38|26893.38|0
1631890800000|2021-09-17 15:00:00|26893.38|26893.38|26882.77|26882.77|26893.38|26893.38|26882.77|26882.77|0
1631890810000|2021-09-17 15:00:10|26879.24|26879.24|26886.31|26886.31|26886.31|26886.31|26879.24|26879.24|0
1631890830000|2021-09-17 15:00:30|26886.06|26886.06|26875.46|26875.46|26886.06|26886.06|26875.46|26875.46|0
1631890850000|2021-09-17 15:00:50|26871.93|26871.93|26871.93|26871.93|26871.93|26871.93|26871.93|26871.93|0
1631890860000|2021-09-17 15:01:00|26864.86|26864.86|26867.55|26867.55|26867.55|26867.55|26864.01|26864.01|0
1631890870000|2021-09-17 15:01:10|26866.95|26866.95|26866.95|26866.95|26866.95|26866.95|26866.95|26866.95|0
1631890880000|2021-09-17 15:01:20|26870.48|26870.48|26874.02|26874.02|26874.02|26874.02|26870.48|26870.48|0
1631890890000|2021-09-17 15:01:30|26874.43|26874.43|26881.5|26881.5|26881.5|26881.5|26874.43|26874.43|0
1631890900000|2021-09-17 15:01:40|26874.43|26874.43|26878.56|26878.56|26878.56|26878.56|26874.43|26874.43|0
1631890910000|2021-09-17 15:01:50|26875.03|26875.03|26875.03|26875.03|26875.03|26875.03|26875.03|26875.03|0
1631890920000|2021-09-17 15:02:00|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|0
1631890930000|2021-09-17 15:02:10|26870.89|26870.89|26867.36|26867.36|26870.89|26870.89|26867.36|26867.36|0
1631890960000|2021-09-17 15:02:40|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|0
1631890970000|2021-09-17 15:02:50|26870.89|26870.89|26870.29|26870.29|26870.89|26870.89|26863.22|26863.22|0
1631890980000|2021-09-17 15:03:00|26873.83|26873.83|26880.9|26880.9|26880.9|26880.9|26873.83|26873.83|0
1631890990000|2021-09-17 15:03:10|26881.5|26881.5|26881.5|26881.5|26881.5|26881.5|26881.5|26881.5|0
1631891000000|2021-09-17 15:03:20|26877.36|26877.36|26877.36|26877.36|26877.36|26877.36|26873.22|26873.22|0
1631891010000|2021-09-17 15:03:30|26870.29|26870.29|26870.1|26870.1|26877.77|26877.77|26870.1|26870.1|0
1631891020000|2021-09-17 15:03:40|26873.63|26873.63|26866.56|26866.56|26877.17|26877.17|26866.56|26866.56|0
1631891030000|2021-09-17 15:03:50|26870.1|26870.1|26866.56|26866.56|26870.1|26870.1|26866.56|26866.56|0
1631891040000|2021-09-17 15:04:00|26870.1|26870.1|26859.49|26859.49|26870.1|26870.1|26855.96|26855.96|0
1631891050000|2021-09-17 15:04:10|26848.89|26848.89|26852.42|26852.42|26859.49|26859.49|26848.89|26848.89|0
1631891060000|2021-09-17 15:04:20|26855.96|26855.96|26853.03|26853.03|26855.96|26855.96|26852.42|26852.42|0
1631891070000|2021-09-17 15:04:30|26860.1|26860.1|26860.1|26860.1|26867.17|26867.17|26860.1|26860.1|0
1631891080000|2021-09-17 15:04:40|26856.56|26856.56|26860.1|26860.1|26860.1|26860.1|26856.56|26856.56|0
1631891090000|2021-09-17 15:04:50|26863.63|26863.63|26863.63|26863.63|26863.63|26863.63|26863.63|26863.63|0
1631891100000|2021-09-17 15:05:00|26863.22|26863.22|26859.28|26859.28|26863.22|26863.22|26859.28|26859.28|0
1631891110000|2021-09-17 15:05:10|26855.74|26855.74|26855.74|26855.74|26855.74|26855.74|26855.74|26855.74|0
1631891120000|2021-09-17 15:05:20|26852.21|26852.21|26855.14|26855.14|26855.14|26855.14|26837.47|26837.47|0
1631891130000|2021-09-17 15:05:30|26844.54|26844.54|26840.18|26840.18|26844.54|26844.54|26840.18|26840.18|0
1631891140000|2021-09-17 15:05:40|26836.65|26836.65|26833.11|26833.11|26836.65|26836.65|26833.11|26833.11|0
1631891150000|2021-09-17 15:05:50|26832.63|26832.63|26832.63|26832.63|26832.63|26832.63|26832.63|26832.63|0
1631891160000|2021-09-17 15:06:00|26833.04|26833.04|26836.57|26836.57|26836.57|26836.57|26822.43|26822.43|0
1631891170000|2021-09-17 15:06:10|26837.06|26837.06|26840.59|26840.59|26847.66|26847.66|26837.06|26837.06|0
1631891190000|2021-09-17 15:06:30|26844.13|26844.13|26844.13|26844.13|26844.13|26844.13|26844.13|26844.13|0
1631891200000|2021-09-17 15:06:40|26840.59|26840.59|26844.51|26844.51|26844.51|26844.51|26840.59|26840.59|0
1631891210000|2021-09-17 15:06:50|26848.04|26848.04|26848.04|26848.04|26848.04|26848.04|26848.04|26848.04|0
1631891220000|2021-09-17 15:07:00|26847.44|26847.44|26839.36|26839.36|26847.44|26847.44|26839.36|26839.36|0
1631891230000|2021-09-17 15:07:10|26839.77|26839.77|26839.77|26839.77|26839.77|26839.77|26839.77|26839.77|0
1631891240000|2021-09-17 15:07:20|26846.84|26846.84|26847.25|26847.25|26847.25|26847.25|26846.84|26846.84|0
1631891250000|2021-09-17 15:07:30|26848.45|26848.45|26862.59|26862.59|26862.59|26862.59|26848.45|26848.45|0
1631891260000|2021-09-17 15:07:40|26859.06|26859.06|26859.06|26859.06|26859.06|26859.06|26859.06|26859.06|0
1631891270000|2021-09-17 15:07:50|26855.52|26855.52|26855.52|26855.52|26855.52|26855.52|26855.52|26855.52|0
1631891290000|2021-09-17 15:08:10|26856.12|26856.12|26856.12|26856.12|26856.12|26856.12|26856.12|26856.12|0
1631891320000|2021-09-17 15:08:40|26859.66|26859.66|26859.66|26859.66|26859.66|26859.66|26859.66|26859.66|0
1631891330000|2021-09-17 15:08:50|26856.12|26856.12|26863.19|26863.19|26863.19|26863.19|26856.12|26856.12|0
1631891340000|2021-09-17 15:09:00|26863.6|26863.6|26863.6|26863.6|26863.6|26863.6|26863.6|26863.6|0
1631891350000|2021-09-17 15:09:10|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|0
1631891360000|2021-09-17 15:09:20|26870.67|26870.67|26870.67|26870.67|26870.67|26870.67|26870.67|26870.67|0
1631891380000|2021-09-17 15:09:40|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|0
1631891400000|2021-09-17 15:10:00|26863.6|26863.6|26862.78|26862.78|26863.6|26863.6|26862.78|26862.78|0
1631891410000|2021-09-17 15:10:10|26859.25|26859.25|26851.09|26851.09|26859.25|26859.25|26847.8|26847.8|0
1631891420000|2021-09-17 15:10:20|26850.85|26850.85|26847.32|26847.32|26854.39|26854.39|26847.32|26847.32|0
1631891430000|2021-09-17 15:10:30|26843.78|26843.78|26847.32|26847.32|26847.32|26847.32|26843.78|26843.78|0
1631891440000|2021-09-17 15:10:40|26843.78|26843.78|26843.54|26843.54|26843.78|26843.78|26843.54|26843.54|0
1631891450000|2021-09-17 15:10:50|26847.07|26847.07|26839.4|26839.4|26847.07|26847.07|26839.4|26839.4|0
1631891460000|2021-09-17 15:11:00|26835.87|26835.87|26828.2|26828.2|26835.87|26835.87|26828.2|26828.2|0
1631891470000|2021-09-17 15:11:10|26827.6|26827.6|26827.6|26827.6|26827.6|26827.6|26827.6|26827.6|0
1631891480000|2021-09-17 15:11:20|26828.01|26828.01|26839.21|26839.21|26839.21|26839.21|26828.01|26828.01|0
1631891490000|2021-09-17 15:11:30|26835.68|26835.68|26835.68|26835.68|26835.68|26835.68|26835.68|26835.68|0
1631891500000|2021-09-17 15:11:40|26835.27|26835.27|26836.09|26836.09|26836.09|26836.09|26835.27|26835.27|0
1631891510000|2021-09-17 15:11:50|26835.68|26835.68|26824.28|26824.28|26835.68|26835.68|26823.87|26823.87|0
1631891520000|2021-09-17 15:12:00|26820.75|26820.75|26824.28|26824.28|26824.28|26824.28|26820.75|26820.75|0
1631891530000|2021-09-17 15:12:10|26823.87|26823.87|26824.06|26824.06|26824.06|26824.06|26823.46|26823.46|0
1631891540000|2021-09-17 15:12:20|26820.53|26820.53|26824.06|26824.06|26824.06|26824.06|26820.53|26820.53|0
1631891550000|2021-09-17 15:12:30|26827.6|26827.6|26834.67|26834.67|26834.67|26834.67|26827.6|26827.6|0
1631891560000|2021-09-17 15:12:40|26838.2|26838.2|26838.2|26838.2|26838.2|26838.2|26838.2|26838.2|0
1631891570000|2021-09-17 15:12:50|26841.74|26841.74|26845.27|26845.27|26845.27|26845.27|26841.74|26841.74|0
1631891580000|2021-09-17 15:13:00|26838.2|26838.2|26841.74|26841.74|26841.74|26841.74|26838.2|26838.2|0
1631891590000|2021-09-17 15:13:10|26845.27|26845.27|26848.81|26848.81|26848.81|26848.81|26845.27|26845.27|0
1631891600000|2021-09-17 15:13:20|26852.34|26852.34|26852.34|26852.34|26852.34|26852.34|26852.34|26852.34|0
1631891610000|2021-09-17 15:13:30|26855.88|26855.88|26855.88|26855.88|26855.88|26855.88|26855.88|26855.88|0
1631891630000|2021-09-17 15:13:50|26852.34|26852.34|26862.95|26862.95|26862.95|26862.95|26852.34|26852.34|0
1631891640000|2021-09-17 15:14:00|26866.48|26866.48|26862.95|26862.95|26866.48|26866.48|26862.95|26862.95|0
1631891650000|2021-09-17 15:14:10|26866.48|26866.48|26871.03|26871.03|26871.03|26871.03|26866.48|26866.48|0
1631891670000|2021-09-17 15:14:30|26871.27|26871.27|26871.27|26871.27|26871.27|26871.27|26871.27|26871.27|0
1631891680000|2021-09-17 15:14:40|26874.8|26874.8|26878.34|26878.34|26878.34|26878.34|26871.27|26871.27|0
1631891690000|2021-09-17 15:14:50|26871.27|26871.27|26867.73|26867.73|26871.27|26871.27|26867.73|26867.73|0
1631891700000|2021-09-17 15:15:00|26874.8|26874.8|26885.41|26885.41|26885.41|26885.41|26874.8|26874.8|0
1631891710000|2021-09-17 15:15:10|26881.87|26881.87|26878.34|26878.34|26881.87|26881.87|26874.8|26874.8|0
1631891720000|2021-09-17 15:15:20|26874.8|26874.8|26874.8|26874.8|26874.8|26874.8|26874.8|26874.8|0
1631891730000|2021-09-17 15:15:30|26878.34|26878.34|26881.87|26881.87|26881.87|26881.87|26878.34|26878.34|0
1631891740000|2021-09-17 15:15:40|26874.8|26874.8|26874.8|26874.8|26874.8|26874.8|26874.8|26874.8|0
1631891760000|2021-09-17 15:16:00|26874.39|26874.39|26874.39|26874.39|26874.39|26874.39|26874.39|26874.39|0
1631891770000|2021-09-17 15:16:10|26874.99|26874.99|26875.6|26875.6|26875.6|26875.6|26874.99|26874.99|0
1631891780000|2021-09-17 15:16:20|26872.06|26872.06|26879.13|26879.13|26879.13|26879.13|26872.06|26872.06|0
1631891790000|2021-09-17 15:16:30|26875.6|26875.6|26875.6|26875.6|26875.6|26875.6|26875.6|26875.6|0
1631891800000|2021-09-17 15:16:40|26879.13|26879.13|26879.73|26879.73|26879.73|26879.73|26879.13|26879.13|0
1631891810000|2021-09-17 15:16:50|26883.27|26883.27|26883.27|26883.27|26883.27|26883.27|26883.27|26883.27|0
1631891820000|2021-09-17 15:17:00|26879.73|26879.73|26886.8|26886.8|26886.8|26886.8|26879.73|26879.73|0
1631891830000|2021-09-17 15:17:10|26879.73|26879.73|26876.2|26876.2|26879.73|26879.73|26876.2|26876.2|0
1631891840000|2021-09-17 15:17:20|26879.73|26879.73|26872.06|26872.06|26879.73|26879.73|26872.06|26872.06|0
1631891850000|2021-09-17 15:17:30|26861.46|26861.46|26864.99|26864.99|26864.99|26864.99|26861.46|26861.46|0
1631891860000|2021-09-17 15:17:40|26861.46|26861.46|26868.96|26868.96|26868.96|26868.96|26861.05|26861.05|0
1631891870000|2021-09-17 15:17:50|26872.49|26872.49|26873.91|26873.91|26873.91|26873.91|26872.49|26872.49|0
1631891880000|2021-09-17 15:18:00|26884.52|26884.52|26884.52|26884.52|26884.52|26884.52|26884.52|26884.52|0
1631891890000|2021-09-17 15:18:10|26877.45|26877.45|26884.52|26884.52|26884.52|26884.52|26877.45|26877.45|0
1631891900000|2021-09-17 15:18:20|26888.05|26888.05|26899.48|26899.48|26899.48|26899.48|26888.05|26888.05|0
1631891930000|2021-09-17 15:18:50|26903.01|26903.01|26903.01|26903.01|26903.01|26903.01|26903.01|26903.01|0
1631891970000|2021-09-17 15:19:30|26906.55|26906.55|26910.08|26910.08|26910.08|26910.08|26906.55|26906.55|0
1631891980000|2021-09-17 15:19:40|26906.55|26906.55|26899.48|26899.48|26906.55|26906.55|26899.48|26899.48|0
1631891990000|2021-09-17 15:19:50|26903.01|26903.01|26903.5|26903.5|26903.5|26903.5|26899.48|26899.48|0
1631892000000|2021-09-17 15:20:00|26907.03|26907.03|26906.55|26906.55|26910.08|26910.08|26906.55|26906.55|0
1631892010000|2021-09-17 15:20:10|26910.08|26910.08|26910.08|26910.08|26913.62|26913.62|26910.08|26910.08|0
1631892020000|2021-09-17 15:20:20|26917.15|26917.15|26917.15|26917.15|26917.15|26917.15|26917.15|26917.15|0
1631892030000|2021-09-17 15:20:30|26913.62|26913.62|26913.62|26913.62|26917.15|26917.15|26913.62|26913.62|0
1631892040000|2021-09-17 15:20:40|26910.08|26910.08|26910.08|26910.08|26910.08|26910.08|26910.08|26910.08|0
1631892050000|2021-09-17 15:20:50|26906.55|26906.55|26913.62|26913.62|26913.62|26913.62|26906.55|26906.55|0
1631892060000|2021-09-17 15:21:00|26910.08|26910.08|26910.9|26910.9|26914.44|26914.44|26910.08|26910.08|0
1631892070000|2021-09-17 15:21:10|26910.66|26910.66|26910.06|26910.06|26910.66|26910.66|26907.13|26907.13|0
1631892080000|2021-09-17 15:21:20|26906.52|26906.52|26906.52|26906.52|26906.52|26906.52|26906.52|26906.52|0
1631892090000|2021-09-17 15:21:30|26902.99|26902.99|26906.52|26906.52|26910.06|26910.06|26902.99|26902.99|0
1631892100000|2021-09-17 15:21:40|26902.99|26902.99|26899.46|26899.46|26902.99|26902.99|26898.85|26898.85|0
1631892110000|2021-09-17 15:21:50|26900.06|26900.06|26903.59|26903.59|26903.59|26903.59|26900.06|26900.06|0
1631892120000|2021-09-17 15:22:00|26900.06|26900.06|26895.92|26895.92|26903.59|26903.59|26895.92|26895.92|0
1631892130000|2021-09-17 15:22:10|26895.32|26895.32|26895.32|26895.32|26895.32|26895.32|26895.32|26895.32|0
1631892140000|2021-09-17 15:22:20|26898.85|26898.85|26899.21|26899.21|26903.59|26903.59|26898.85|26898.85|0
1631892150000|2021-09-17 15:22:30|26898.49|26898.49|26898.49|26898.49|26902.02|26902.02|26898.49|26898.49|0
1631892170000|2021-09-17 15:22:50|26902.02|26902.02|26894.95|26894.95|26902.02|26902.02|26894.95|26894.95|0
1631892180000|2021-09-17 15:23:00|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|0
1631892190000|2021-09-17 15:23:10|26897.89|26897.89|26897.89|26897.89|26897.89|26897.89|26897.89|26897.89|0
1631892200000|2021-09-17 15:23:20|26890.82|26890.82|26894.35|26894.35|26894.35|26894.35|26890.82|26890.82|0
1631892210000|2021-09-17 15:23:30|26890.82|26890.82|26887.52|26887.52|26890.82|26890.82|26887.28|26887.28|0
1631892220000|2021-09-17 15:23:40|26891.06|26891.06|26890.46|26890.46|26898.13|26898.13|26890.46|26890.46|0
1631892230000|2021-09-17 15:23:50|26886.92|26886.92|26879.85|26879.85|26886.92|26886.92|26879.85|26879.85|0
1631892240000|2021-09-17 15:24:00|26879.44|26879.44|26879.68|26879.68|26879.68|26879.68|26879.44|26879.44|0
1631892250000|2021-09-17 15:24:10|26880.29|26880.29|26880.29|26880.29|26880.29|26880.29|26880.29|26880.29|0
1631892260000|2021-09-17 15:24:20|26887.36|26887.36|26887.36|26887.36|26887.36|26887.36|26887.36|26887.36|0
1631892270000|2021-09-17 15:24:30|26880.29|26880.29|26890.89|26890.89|26890.89|26890.89|26880.29|26880.29|0
1631892280000|2021-09-17 15:24:40|26890.29|26890.29|26886.15|26886.15|26890.29|26890.29|26883.22|26883.22|0
1631892290000|2021-09-17 15:24:50|26889.69|26889.69|26886.15|26886.15|26889.69|26889.69|26886.15|26886.15|0
1631892300000|2021-09-17 15:25:00|26889.69|26889.69|26900.89|26900.89|26900.89|26900.89|26889.69|26889.69|0
1631892310000|2021-09-17 15:25:10|26901.5|26901.5|26901.5|26901.5|26901.5|26901.5|26901.5|26901.5|0
1631892320000|2021-09-17 15:25:20|26897.96|26897.96|26901.5|26901.5|26905.03|26905.03|26897.96|26897.96|0
1631892330000|2021-09-17 15:25:30|26905.03|26905.03|26897.96|26897.96|26905.03|26905.03|26897.96|26897.96|0
1631892340000|2021-09-17 15:25:40|26897.55|26897.55|26894.02|26894.02|26897.55|26897.55|26894.02|26894.02|0
1631892350000|2021-09-17 15:25:50|26890.48|26890.48|26890.48|26890.48|26890.48|26890.48|26890.48|26890.48|0
1631892360000|2021-09-17 15:26:00|26886.95|26886.95|26886.95|26886.95|26886.95|26886.95|26886.95|26886.95|0
1631892370000|2021-09-17 15:26:10|26886.34|26886.34|26886.34|26886.34|26886.34|26886.34|26886.34|26886.34|0
1631892390000|2021-09-17 15:26:30|26885.94|26885.94|26885.94|26885.94|26889.47|26889.47|26885.94|26885.94|0
1631892400000|2021-09-17 15:26:40|26878.87|26878.87|26871.8|26871.8|26878.87|26878.87|26871.8|26871.8|0
1631892410000|2021-09-17 15:26:50|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|0
1631892420000|2021-09-17 15:27:00|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|0
1631892430000|2021-09-17 15:27:10|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|0
1631892440000|2021-09-17 15:27:20|26874.73|26874.73|26878.26|26878.26|26878.26|26878.26|26874.73|26874.73|0
1631892470000|2021-09-17 15:27:50|26874.73|26874.73|26867.66|26867.66|26874.73|26874.73|26867.66|26867.66|0
1631892480000|2021-09-17 15:28:00|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|0
1631892490000|2021-09-17 15:28:10|26867.66|26867.66|26867.25|26867.25|26867.66|26867.66|26867.25|26867.25|0
1631892500000|2021-09-17 15:28:20|26866.84|26866.84|26858.57|26858.57|26866.84|26866.84|26858.57|26858.57|0
1631892510000|2021-09-17 15:28:30|26844.43|26844.43|26836.63|26836.63|26844.43|26844.43|26836.63|26836.63|0
1631892520000|2021-09-17 15:28:40|26840.17|26840.17|26835.62|26835.62|26843.7|26843.7|26835.62|26835.62|0
1631892530000|2021-09-17 15:28:50|26832.09|26832.09|26828.55|26828.55|26839.16|26839.16|26828.55|26828.55|0
1631892540000|2021-09-17 15:29:00|26832.09|26832.09|26824.42|26824.42|26846.23|26846.23|26817.35|26817.35|0
1631892550000|2021-09-17 15:29:10|26820.88|26820.88|26824.42|26824.42|26824.42|26824.42|26816.94|26816.94|0
1631892560000|2021-09-17 15:29:20|26820.88|26820.88|26820.88|26820.88|26824.42|26824.42|26817.35|26817.35|0
1631892570000|2021-09-17 15:29:30|26817.35|26817.35|26819.68|26819.68|26820.88|26820.88|26809.08|26809.08|0
1631892580000|2021-09-17 15:29:40|26812.61|26812.61|26819.68|26819.68|26821.48|26821.48|26812.61|26812.61|0
1631892590000|2021-09-17 15:29:50|26816.15|26816.15|26852.12|26852.12|26852.12|26852.12|26813.23|26813.23|0
